31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240801 | 192700 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 2296 |
| 3 | 20240801 | 192600 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 4 | 20240801 | 192500 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 5 | 20240801 | 192400 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 6 | 20240801 | 192300 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 7 | 20240801 | 192200 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 8 | 20240801 | 192100 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 9 | 20240801 | 192000 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 10 | 20240801 | 191900 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 11 | 20240801 | 191800 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 12 | 20240801 | 191700 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 13 | 20240801 | 191600 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 14 | 20240801 | 191500 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 15 | 20240801 | 191400 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 16 | 20240801 | 191300 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 17 | 20240801 | 191200 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 18 | 20240801 | 191100 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 19 | 20240801 | 191000 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 20 | 20240801 | 190900 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 21 | 20240801 | 190800 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 22 | 20240801 | 190700 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 23 | 20240801 | 190600 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 24 | 20240801 | 190500 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 25 | 20240801 | 190400 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 26 | 20240801 | 190300 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 27 | 20240801 | 190200 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 28 | 20240801 | 190100 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 29 | 20240801 | 190000 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 30 | 20240801 | 185900 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 31 | 20240801 | 185800 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 32 | 20240801 | 185700 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 2296 |
| 33 | 20240801 | 185600 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 34 | 20240801 | 185500 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 35 | 20240801 | 185400 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 36 | 20240801 | 185300 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 37 | 20240801 | 185200 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 38 | 20240801 | 185100 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 39 | 20240801 | 185000 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 40 | 20240801 | 184900 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 41 | 20240801 | 184800 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 42 | 20240801 | 184700 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 43 | 20240801 | 184600 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 44 | 20240801 | 184500 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 45 | 20240801 | 184400 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 46 | 20240801 | 184300 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 47 | 20240801 | 184200 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 48 | 20240801 | 184100 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 49 | 20240801 | 184000 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 50 | 20240801 | 183900 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 51 | 20240801 | 183800 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 52 | 20240801 | 183700 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 53 | 20240801 | 183600 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 54 | 20240801 | 183500 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 55 | 20240801 | 183400 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 56 | 20240801 | 183300 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 57 | 20240801 | 183200 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 58 | 20240801 | 183100 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 59 | 20240801 | 183000 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 60 | 20240801 | 182900 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 61 | 20240801 | 182800 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 62 | 20240801 | 182700 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 2296 |
| 63 | 20240801 | 182600 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 64 | 20240801 | 182500 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 65 | 20240801 | 182400 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 66 | 20240801 | 182300 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 67 | 20240801 | 182200 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 68 | 20240801 | 182100 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 69 | 20240801 | 182000 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 70 | 20240801 | 181900 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 71 | 20240801 | 181800 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 72 | 20240801 | 181700 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 73 | 20240801 | 181600 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 74 | 20240801 | 181500 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 75 | 20240801 | 181400 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 76 | 20240801 | 181300 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 77 | 20240801 | 181200 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 78 | 20240801 | 181100 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 79 | 20240801 | 181000 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 80 | 20240801 | 180900 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 81 | 20240801 | 180800 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 82 | 20240801 | 180700 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 83 | 20240801 | 180600 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 84 | 20240801 | 180500 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 85 | 20240801 | 180400 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 86 | 20240801 | 180300 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 87 | 20240801 | 180200 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 88 | 20240801 | 180100 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 89 | 20240801 | 180000 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 90 | 20240801 | 175900 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 91 | 20240801 | 175800 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 92 | 20240801 | 175700 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 2296 |
| 93 | 20240801 | 175600 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 94 | 20240801 | 175500 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 95 | 20240801 | 175400 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 96 | 20240801 | 175300 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 97 | 20240801 | 175200 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 98 | 20240801 | 175100 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 99 | 20240801 | 175000 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 100 | 20240801 | 174900 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 101 | 20240801 | 174800 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 102 | 20240801 | 174700 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 103 | 20240801 | 174600 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 104 | 20240801 | 174500 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 105 | 20240801 | 174400 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 106 | 20240801 | 174300 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 107 | 20240801 | 174200 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 108 | 20240801 | 174100 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 109 | 20240801 | 174000 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 110 | 20240801 | 173900 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 111 | 20240801 | 173800 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 112 | 20240801 | 173700 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 113 | 20240801 | 173600 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 114 | 20240801 | 173500 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 115 | 20240801 | 173400 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 116 | 20240801 | 173300 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 117 | 20240801 | 173200 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 118 | 20240801 | 173100 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 119 | 20240801 | 173000 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 120 | 20240801 | 172900 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 121 | 20240801 | 172800 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 122 | 20240801 | 172700 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 2296 |
| 123 | 20240801 | 172600 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 124 | 20240801 | 172500 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 125 | 20240801 | 172400 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 126 | 20240801 | 172300 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 127 | 20240801 | 172200 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 128 | 20240801 | 172100 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 129 | 20240801 | 172000 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 130 | 20240801 | 171900 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 131 | 20240801 | 171800 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 132 | 20240801 | 171700 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 133 | 20240801 | 171600 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 134 | 20240801 | 171500 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 135 | 20240801 | 171400 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 136 | 20240801 | 171300 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 137 | 20240801 | 171200 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 138 | 20240801 | 171100 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 139 | 20240801 | 171000 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 140 | 20240801 | 170900 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 141 | 20240801 | 170800 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 142 | 20240801 | 170700 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 143 | 20240801 | 170600 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 144 | 20240801 | 170500 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 145 | 20240801 | 170400 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 146 | 20240801 | 170300 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 147 | 20240801 | 170200 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 148 | 20240801 | 170100 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 149 | 20240801 | 170000 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 150 | 20240801 | 165900 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 151 | 20240801 | 165800 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 152 | 20240801 | 165700 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 2296 |
| 153 | 20240801 | 165600 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 154 | 20240801 | 165500 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 155 | 20240801 | 165400 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 156 | 20240801 | 165300 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 157 | 20240801 | 165200 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 158 | 20240801 | 165100 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 159 | 20240801 | 165000 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 160 | 20240801 | 164900 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 161 | 20240801 | 164800 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 162 | 20240801 | 164700 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 163 | 20240801 | 164600 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 164 | 20240801 | 164500 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 165 | 20240801 | 164400 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 166 | 20240801 | 164300 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 167 | 20240801 | 164200 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 168 | 20240801 | 164100 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 169 | 20240801 | 164000 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 170 | 20240801 | 163900 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 171 | 20240801 | 163800 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 172 | 20240801 | 163700 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 173 | 20240801 | 163600 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 174 | 20240801 | 163500 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 175 | 20240801 | 163400 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 176 | 20240801 | 163300 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 177 | 20240801 | 163200 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 178 | 20240801 | 163100 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 179 | 20240801 | 163000 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 180 | 20240801 | 162900 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 181 | 20240801 | 162800 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 182 | 20240801 | 162700 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 2296 |
| 183 | 20240801 | 162600 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 184 | 20240801 | 162500 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 185 | 20240801 | 162400 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 186 | 20240801 | 162300 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 187 | 20240801 | 162200 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 188 | 20240801 | 162100 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 189 | 20240801 | 162000 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 190 | 20240801 | 161900 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 191 | 20240801 | 161800 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 192 | 20240801 | 161700 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 193 | 20240801 | 161600 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 194 | 20240801 | 161500 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 195 | 20240801 | 161400 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 196 | 20240801 | 161300 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 197 | 20240801 | 161200 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 198 | 20240801 | 161100 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 199 | 20240801 | 161000 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 200 | 20240801 | 160900 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 201 | 20240801 | 160800 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 202 | 20240801 | 160700 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 203 | 20240801 | 160600 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 204 | 20240801 | 160500 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 205 | 20240801 | 160400 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 206 | 20240801 | 160300 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 207 | 20240801 | 160200 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 208 | 20240801 | 160100 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 209 | 20240801 | 160000 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 210 | 20240801 | 155900 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 211 | 20240801 | 155800 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 212 | 20240801 | 155700 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 2296 |
| 213 | 20240801 | 155600 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 214 | 20240801 | 155500 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 215 | 20240801 | 155400 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 216 | 20240801 | 155300 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 217 | 20240801 | 155200 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 218 | 20240801 | 155100 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 219 | 20240801 | 155000 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 220 | 20240801 | 154900 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 221 | 20240801 | 154800 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 222 | 20240801 | 154700 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 223 | 20240801 | 154600 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 224 | 20240801 | 154500 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 225 | 20240801 | 154400 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 226 | 20240801 | 154300 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 227 | 20240801 | 154200 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 228 | 20240801 | 154100 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 229 | 20240801 | 154000 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 230 | 20240801 | 153900 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 231 | 20240801 | 153800 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 232 | 20240801 | 153700 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 233 | 20240801 | 153600 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 234 | 20240801 | 153500 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 235 | 20240801 | 153400 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 236 | 20240801 | 153300 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 237 | 20240801 | 153200 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 238 | 20240801 | 153100 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 0 |
| 239 | 20240801 | 153000 | 1315197425 | 3605 | 3605 | 3605 | 3605 | 2296 |
| 240 | 20240801 | 152900 | 1306920345 | 3635 | 3635 | 3635 | 3635 | 0 |
| 241 | 20240801 | 152800 | 1306920345 | 3635 | 3635 | 3635 | 3635 | 0 |
| 242 | 20240801 | 152700 | 1306920345 | 3635 | 3635 | 3635 | 3635 | 0 |
| 243 | 20240801 | 152600 | 1306920345 | 3635 | 3635 | 3635 | 3635 | 0 |
| 244 | 20240801 | 152500 | 1306920345 | 3635 | 3635 | 3635 | 3635 | 0 |
| 245 | 20240801 | 152400 | 1306920345 | 3635 | 3635 | 3635 | 3635 | 0 |
| 246 | 20240801 | 152300 | 1306920345 | 3635 | 3635 | 3635 | 3635 | 0 |
| 247 | 20240801 | 152200 | 1306920345 | 3635 | 3635 | 3635 | 3635 | 0 |
| 248 | 20240801 | 152100 | 1306920345 | 3635 | 3635 | 3635 | 3635 | 0 |
| 249 | 20240801 | 152000 | 1306920345 | 3635 | 3635 | 3635 | 3635 | 0 |
| 250 | 20240801 | 151900 | 1306920345 | 3635 | 3610 | 3635 | 3610 | 5942 |
| 251 | 20240801 | 151800 | 1285469660 | 3610 | 3615 | 3615 | 3610 | 1904 |
| 252 | 20240801 | 151700 | 1278595960 | 3610 | 3615 | 3615 | 3610 | 523 |
| 253 | 20240801 | 151600 | 1276705405 | 3615 | 3610 | 3615 | 3610 | 3 |
| 254 | 20240801 | 151500 | 1276694570 | 3615 | 3610 | 3615 | 3610 | 1532 |
| 255 | 20240801 | 151400 | 1271158940 | 3610 | 3615 | 3615 | 3610 | 706 |
| 256 | 20240801 | 151300 | 1268609250 | 3615 | 3615 | 3615 | 3615 | 0 |
| 257 | 20240801 | 151200 | 1268609250 | 3615 | 3605 | 3615 | 3605 | 217 |
| 258 | 20240801 | 151100 | 1267826955 | 3610 | 3615 | 3615 | 3610 | 1192 |
| 259 | 20240801 | 151000 | 1263520815 | 3620 | 3625 | 3625 | 3620 | 1814 |
| 260 | 20240801 | 150900 | 1256949825 | 3630 | 3625 | 3630 | 3625 | 505 |
| 261 | 20240801 | 150800 | 1255119175 | 3630 | 3630 | 3630 | 3625 | 231 |
| 262 | 20240801 | 150700 | 1254280815 | 3630 | 3630 | 3630 | 3630 | 864 |
| 263 | 20240801 | 150600 | 1251144495 | 3630 | 3630 | 3630 | 3630 | 532 |
| 264 | 20240801 | 150500 | 1249213335 | 3625 | 3625 | 3625 | 3625 | 0 |
| 265 | 20240801 | 150400 | 1249213335 | 3625 | 3625 | 3625 | 3625 | 7 |
| 266 | 20240801 | 150300 | 1249187960 | 3625 | 3640 | 3640 | 3625 | 99 |
| 267 | 20240801 | 150200 | 1248827750 | 3625 | 3625 | 3625 | 3625 | 150 |
| 268 | 20240801 | 150100 | 1248284000 | 3640 | 3640 | 3640 | 3640 | 3 |
| 269 | 20240801 | 150000 | 1248273080 | 3645 | 3645 | 3645 | 3645 | 18 |
| 270 | 20240801 | 145900 | 1248207470 | 3650 | 3650 | 3650 | 3650 | 0 |
| 271 | 20240801 | 145800 | 1248207470 | 3650 | 3650 | 3650 | 3650 | 103 |
| 272 | 20240801 | 145700 | 1247831520 | 3650 | 3625 | 3650 | 3625 | 8 |
| 273 | 20240801 | 145600 | 1247802490 | 3625 | 3625 | 3625 | 3625 | 1157 |
| 274 | 20240801 | 145500 | 1243608365 | 3625 | 3640 | 3640 | 3625 | 2741 |
| 275 | 20240801 | 145400 | 1233663770 | 3640 | 3635 | 3640 | 3635 | 246 |
| 276 | 20240801 | 145300 | 1232769430 | 3655 | 3640 | 3655 | 3640 | 2021 |
| 277 | 20240801 | 145200 | 1225382990 | 3640 | 3640 | 3640 | 3640 | 22 |
| 278 | 20240801 | 145100 | 1225302910 | 3640 | 3660 | 3660 | 3640 | 28 |
| 279 | 20240801 | 145000 | 1225200970 | 3635 | 3660 | 3660 | 3635 | 553 |
| 280 | 20240801 | 144900 | 1223177040 | 3665 | 3645 | 3665 | 3645 | 52 |
| 281 | 20240801 | 144800 | 1222986480 | 3635 | 3635 | 3635 | 3635 | 17 |
| 282 | 20240801 | 144700 | 1222924685 | 3630 | 3630 | 3630 | 3630 | 636 |
| 283 | 20240801 | 144600 | 1220616005 | 3625 | 3625 | 3625 | 3625 | 0 |
| 284 | 20240801 | 144500 | 1220616005 | 3625 | 3625 | 3625 | 3625 | 0 |
| 285 | 20240801 | 144400 | 1220616005 | 3625 | 3610 | 3625 | 3610 | 328 |
| 286 | 20240801 | 144300 | 1219427035 | 3610 | 3610 | 3610 | 3610 | 0 |
| 287 | 20240801 | 144200 | 1219427035 | 3610 | 3610 | 3610 | 3610 | 0 |
| 288 | 20240801 | 144100 | 1219427035 | 3610 | 3610 | 3610 | 3610 | 3000 |
| 289 | 20240801 | 144000 | 1208597035 | 3615 | 3615 | 3615 | 3615 | 3000 |
| 290 | 20240801 | 143900 | 1197752035 | 3620 | 3620 | 3625 | 3620 | 1991 |
| 291 | 20240801 | 143800 | 1190542065 | 3620 | 3620 | 3620 | 3620 | 21 |
| 292 | 20240801 | 143700 | 1190466045 | 3620 | 3620 | 3620 | 3620 | 0 |
| 293 | 20240801 | 143600 | 1190466045 | 3620 | 3615 | 3620 | 3615 | 1000 |
| 294 | 20240801 | 143500 | 1186847130 | 3610 | 3610 | 3610 | 3610 | 21 |
| 295 | 20240801 | 143400 | 1186771320 | 3600 | 3600 | 3600 | 3600 | 0 |
| 296 | 20240801 | 143300 | 1186771320 | 3600 | 3600 | 3600 | 3600 | 0 |
| 297 | 20240801 | 143200 | 1186771320 | 3600 | 3605 | 3605 | 3600 | 12 |
| 298 | 20240801 | 143100 | 1186728095 | 3600 | 3600 | 3600 | 3600 | 677 |
| 299 | 20240801 | 143000 | 1184290895 | 3600 | 3610 | 3610 | 3600 | 4230 |
| 300 | 20240801 | 142900 | 1169062165 | 3600 | 3600 | 3615 | 3600 | 3748 |
| 301 | 20240801 | 142800 | 1155568090 | 3600 | 3600 | 3600 | 3600 | 350 |
| 302 | 20240801 | 142700 | 1154308090 | 3600 | 3630 | 3630 | 3600 | 59 |
| 303 | 20240801 | 142600 | 1154095090 | 3600 | 3605 | 3605 | 3600 | 1460 |
| 304 | 20240801 | 142500 | 1148835330 | 3600 | 3600 | 3600 | 3600 | 0 |
| 305 | 20240801 | 142400 | 1148835330 | 3600 | 3610 | 3625 | 3600 | 982 |
| 306 | 20240801 | 142300 | 1145288485 | 3605 | 3605 | 3605 | 3605 | 0 |
| 307 | 20240801 | 142200 | 1145288485 | 3605 | 3605 | 3605 | 3605 | 26 |
| 308 | 20240801 | 142100 | 1145194755 | 3600 | 3610 | 3610 | 3600 | 3979 |
| 309 | 20240801 | 142000 | 1130855430 | 3610 | 3625 | 3625 | 3610 | 4118 |
| 310 | 20240801 | 141900 | 1115983215 | 3630 | 3630 | 3630 | 3630 | 500 |
| 311 | 20240801 | 141800 | 1114168215 | 3630 | 3630 | 3630 | 3630 | 369 |
| 312 | 20240801 | 141700 | 1112828745 | 3630 | 3630 | 3630 | 3630 | 0 |
| 313 | 20240801 | 141600 | 1112828745 | 3630 | 3635 | 3635 | 3630 | 682 |
| 314 | 20240801 | 141500 | 1110351545 | 3635 | 3635 | 3635 | 3635 | 2113 |
| 315 | 20240801 | 141400 | 1102670790 | 3635 | 3635 | 3635 | 3635 | 137 |
| 316 | 20240801 | 141300 | 1102172795 | 3650 | 3640 | 3650 | 3640 | 505 |
| 317 | 20240801 | 141200 | 1100332595 | 3640 | 3640 | 3640 | 3640 | 30 |
| 318 | 20240801 | 141100 | 1100223395 | 3640 | 3640 | 3640 | 3640 | 0 |
| 319 | 20240801 | 141000 | 1100223395 | 3640 | 3640 | 3640 | 3640 | 0 |
| 320 | 20240801 | 140900 | 1100223395 | 3640 | 3640 | 3640 | 3640 | 34 |
| 321 | 20240801 | 140800 | 1100099635 | 3640 | 3640 | 3640 | 3640 | 500 |
| 322 | 20240801 | 140700 | 1098279635 | 3645 | 3645 | 3645 | 3645 | 155 |
| 323 | 20240801 | 140600 | 1097714660 | 3645 | 3640 | 3645 | 3640 | 138 |
| 324 | 20240801 | 140500 | 1097212115 | 3635 | 3635 | 3635 | 3635 | 259 |
| 325 | 20240801 | 140400 | 1096270650 | 3640 | 3645 | 3645 | 3640 | 715 |
| 326 | 20240801 | 140300 | 1093667900 | 3640 | 3640 | 3640 | 3640 | 10 |
| 327 | 20240801 | 140200 | 1093631500 | 3640 | 3640 | 3640 | 3640 | 0 |
| 328 | 20240801 | 140100 | 1093631500 | 3640 | 3645 | 3645 | 3640 | 41 |
| 329 | 20240801 | 140000 | 1093482095 | 3645 | 3645 | 3645 | 3645 | 50 |
| 330 | 20240801 | 135900 | 1093299845 | 3640 | 3640 | 3640 | 3640 | 0 |
| 331 | 20240801 | 135800 | 1093299845 | 3640 | 3640 | 3640 | 3640 | 0 |
| 332 | 20240801 | 135700 | 1093299845 | 3640 | 3640 | 3640 | 3640 | 240 |
| 333 | 20240801 | 135600 | 1092426245 | 3640 | 3640 | 3640 | 3640 | 452 |
| 334 | 20240801 | 135500 | 1090780965 | 3640 | 3640 | 3640 | 3640 | 248 |
| 335 | 20240801 | 135400 | 1089878245 | 3640 | 3640 | 3640 | 3640 | 0 |
| 336 | 20240801 | 135300 | 1089878245 | 3640 | 3640 | 3640 | 3640 | 68 |
| 337 | 20240801 | 135200 | 1089630725 | 3640 | 3645 | 3645 | 3640 | 911 |
| 338 | 20240801 | 135100 | 1086311880 | 3645 | 3645 | 3645 | 3645 | 363 |
| 339 | 20240801 | 135000 | 1084988745 | 3650 | 3655 | 3655 | 3650 | 3738 |
| 340 | 20240801 | 134900 | 1071343545 | 3650 | 3650 | 3650 | 3650 | 1124 |
| 341 | 20240801 | 134800 | 1067240945 | 3655 | 3655 | 3655 | 3655 | 0 |
| 342 | 20240801 | 134700 | 1067240945 | 3655 | 3655 | 3655 | 3655 | 10 |
| 343 | 20240801 | 134600 | 1067204395 | 3655 | 3655 | 3655 | 3655 | 11 |
| 344 | 20240801 | 134500 | 1067164190 | 3655 | 3655 | 3655 | 3655 | 27 |
| 345 | 20240801 | 134400 | 1067065505 | 3655 | 3655 | 3655 | 3655 | 0 |
| 346 | 20240801 | 134300 | 1067065505 | 3655 | 3655 | 3655 | 3655 | 3567 |
| 347 | 20240801 | 134200 | 1054028120 | 3675 | 3675 | 3675 | 3675 | 0 |
| 348 | 20240801 | 134100 | 1054028120 | 3675 | 3660 | 3675 | 3655 | 914 |
| 349 | 20240801 | 134000 | 1050684425 | 3660 | 3665 | 3665 | 3660 | 1509 |
| 350 | 20240801 | 133900 | 1045155235 | 3665 | 3665 | 3665 | 3665 | 9 |
| 351 | 20240801 | 133800 | 1045122250 | 3680 | 3680 | 3680 | 3680 | 2 |
| 352 | 20240801 | 133700 | 1045114890 | 3680 | 3680 | 3680 | 3680 | 290 |
| 353 | 20240801 | 133600 | 1044047690 | 3680 | 3680 | 3680 | 3680 | 0 |
| 354 | 20240801 | 133500 | 1044047690 | 3680 | 3680 | 3680 | 3680 | 582 |
| 355 | 20240801 | 133400 | 1041905930 | 3665 | 3665 | 3665 | 3665 | 0 |
| 356 | 20240801 | 133300 | 1041905930 | 3665 | 3665 | 3665 | 3665 | 0 |
| 357 | 20240801 | 133200 | 1041905930 | 3665 | 3665 | 3665 | 3665 | 100 |
| 358 | 20240801 | 133100 | 1041539430 | 3665 | 3665 | 3665 | 3665 | 0 |
| 359 | 20240801 | 133000 | 1041539430 | 3665 | 3665 | 3665 | 3665 | 0 |
| 360 | 20240801 | 132900 | 1041539430 | 3665 | 3665 | 3665 | 3665 | 393 |
| 361 | 20240801 | 132800 | 1040099085 | 3685 | 3685 | 3685 | 3685 | 0 |
| 362 | 20240801 | 132700 | 1040099085 | 3685 | 3685 | 3685 | 3685 | 2000 |
| 363 | 20240801 | 132600 | 1032729085 | 3685 | 3685 | 3690 | 3685 | 1002 |
| 364 | 20240801 | 132500 | 1029033860 | 3685 | 3685 | 3685 | 3685 | 27 |
| 365 | 20240801 | 132400 | 1028934365 | 3685 | 3660 | 3685 | 3660 | 43 |
| 366 | 20240801 | 132300 | 1028776910 | 3670 | 3660 | 3670 | 3660 | 305 |
| 367 | 20240801 | 132200 | 1027657610 | 3660 | 3660 | 3660 | 3660 | 0 |
| 368 | 20240801 | 132100 | 1027657610 | 3660 | 3660 | 3660 | 3660 | 0 |
| 369 | 20240801 | 132000 | 1027657610 | 3660 | 3660 | 3660 | 3660 | 0 |
| 370 | 20240801 | 131900 | 1027657610 | 3660 | 3660 | 3660 | 3660 | 128 |
| 371 | 20240801 | 131800 | 1027189130 | 3665 | 3665 | 3665 | 3665 | 0 |
| 372 | 20240801 | 131700 | 1027189130 | 3665 | 3665 | 3665 | 3665 | 6 |
| 373 | 20240801 | 131600 | 1027167140 | 3670 | 3670 | 3670 | 3670 | 1 |
| 374 | 20240801 | 131500 | 1027163470 | 3670 | 3670 | 3670 | 3670 | 0 |
| 375 | 20240801 | 131400 | 1027163470 | 3670 | 3670 | 3670 | 3670 | 0 |
| 376 | 20240801 | 131300 | 1027163470 | 3670 | 3670 | 3670 | 3670 | 0 |
| 377 | 20240801 | 131200 | 1027163470 | 3670 | 3670 | 3670 | 3670 | 0 |
| 378 | 20240801 | 131100 | 1027163470 | 3670 | 3670 | 3670 | 3670 | 0 |
| 379 | 20240801 | 131000 | 1027163470 | 3670 | 3670 | 3670 | 3670 | 353 |
| 380 | 20240801 | 130900 | 1025867960 | 3670 | 3670 | 3670 | 3670 | 165 |
| 381 | 20240801 | 130800 | 1025262410 | 3665 | 3660 | 3665 | 3660 | 405 |
| 382 | 20240801 | 130700 | 1023778090 | 3660 | 3660 | 3660 | 3660 | 15 |
| 383 | 20240801 | 130600 | 1023723190 | 3660 | 3660 | 3660 | 3660 | 0 |
| 384 | 20240801 | 130500 | 1023723190 | 3660 | 3660 | 3660 | 3660 | 0 |
| 385 | 20240801 | 130400 | 1023723190 | 3660 | 3660 | 3660 | 3660 | 0 |
| 386 | 20240801 | 130300 | 1023723190 | 3660 | 3660 | 3660 | 3660 | 239 |
| 387 | 20240801 | 130200 | 1022848450 | 3660 | 3665 | 3665 | 3660 | 444 |
| 388 | 20240801 | 130100 | 1021223405 | 3665 | 3665 | 3665 | 3665 | 0 |
| 389 | 20240801 | 130000 | 1021223405 | 3665 | 3665 | 3665 | 3665 | 0 |
| 390 | 20240801 | 125900 | 1021223405 | 3665 | 3665 | 3665 | 3660 | 386 |
| 391 | 20240801 | 125800 | 1019808760 | 3670 | 3670 | 3670 | 3670 | 4071 |
| 392 | 20240801 | 125700 | 1004868190 | 3665 | 3665 | 3665 | 3665 | 475 |
| 393 | 20240801 | 125600 | 1003127315 | 3665 | 3665 | 3665 | 3665 | 2 |
| 394 | 20240801 | 125500 | 1003119985 | 3670 | 3670 | 3670 | 3670 | 0 |
| 395 | 20240801 | 125400 | 1003119985 | 3670 | 3670 | 3670 | 3670 | 0 |
| 396 | 20240801 | 125300 | 1003119985 | 3670 | 3670 | 3670 | 3670 | 31 |
| 397 | 20240801 | 125200 | 1003006215 | 3660 | 3660 | 3660 | 3660 | 0 |
| 398 | 20240801 | 125100 | 1003006215 | 3660 | 3660 | 3660 | 3660 | 81 |
| 399 | 20240801 | 125000 | 1002709755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 400 | 20240801 | 124900 | 1002709755 | 3660 | 3665 | 3665 | 3660 | 1600 |
| 401 | 20240801 | 124800 | 996852950 | 3665 | 3665 | 3665 | 3665 | 0 |
| 402 | 20240801 | 124700 | 996852950 | 3665 | 3665 | 3665 | 3665 | 0 |
| 403 | 20240801 | 124600 | 996852950 | 3665 | 3665 | 3670 | 3665 | 211 |
| 404 | 20240801 | 124500 | 996078635 | 3665 | 3670 | 3670 | 3665 | 1418 |
| 405 | 20240801 | 124400 | 990880665 | 3670 | 3670 | 3670 | 3670 | 0 |
| 406 | 20240801 | 124300 | 990880665 | 3670 | 3675 | 3675 | 3670 | 197 |
| 407 | 20240801 | 124200 | 990157350 | 3675 | 3675 | 3675 | 3675 | 4 |
| 408 | 20240801 | 124100 | 990142650 | 3670 | 3670 | 3670 | 3670 | 1 |
| 409 | 20240801 | 124000 | 990138980 | 3675 | 3675 | 3675 | 3675 | 12 |
| 410 | 20240801 | 123900 | 990094880 | 3675 | 3675 | 3675 | 3675 | 100 |
| 411 | 20240801 | 123800 | 989727380 | 3670 | 3670 | 3670 | 3670 | 11 |
| 412 | 20240801 | 123700 | 989687010 | 3675 | 3670 | 3675 | 3670 | 1224 |
| 413 | 20240801 | 123600 | 985194905 | 3685 | 3685 | 3685 | 3685 | 0 |
| 414 | 20240801 | 123500 | 985194905 | 3685 | 3685 | 3685 | 3685 | 638 |
| 415 | 20240801 | 123400 | 982843875 | 3685 | 3685 | 3685 | 3685 | 1078 |
| 416 | 20240801 | 123300 | 978871445 | 3685 | 3685 | 3685 | 3685 | 279 |
| 417 | 20240801 | 123200 | 977843330 | 3675 | 3675 | 3675 | 3675 | 21 |
| 418 | 20240801 | 123100 | 977766155 | 3670 | 3670 | 3670 | 3670 | 164 |
| 419 | 20240801 | 123000 | 977164275 | 3675 | 3680 | 3680 | 3675 | 2 |
| 420 | 20240801 | 122900 | 977156920 | 3680 | 3685 | 3685 | 3680 | 30 |
| 421 | 20240801 | 122800 | 977046375 | 3690 | 3690 | 3690 | 3690 | 0 |
| 422 | 20240801 | 122700 | 977046375 | 3690 | 3690 | 3690 | 3690 | 623 |
| 423 | 20240801 | 122600 | 974747505 | 3690 | 3690 | 3690 | 3690 | 196 |
| 424 | 20240801 | 122500 | 974024265 | 3690 | 3675 | 3690 | 3675 | 155 |
| 425 | 20240801 | 122400 | 973452615 | 3680 | 3685 | 3690 | 3680 | 20 |
| 426 | 20240801 | 122300 | 973378940 | 3685 | 3685 | 3685 | 3685 | 1 |
| 427 | 20240801 | 122200 | 973375255 | 3685 | 3695 | 3695 | 3685 | 946 |
| 428 | 20240801 | 122100 | 969885645 | 3695 | 3695 | 3695 | 3695 | 1 |
| 429 | 20240801 | 122000 | 969881950 | 3695 | 3695 | 3695 | 3695 | 50 |
| 430 | 20240801 | 121900 | 969697200 | 3695 | 3695 | 3695 | 3695 | 2 |
| 431 | 20240801 | 121800 | 969689810 | 3695 | 3695 | 3700 | 3690 | 123 |
| 432 | 20240801 | 121700 | 969235300 | 3695 | 3700 | 3700 | 3695 | 2442 |
| 433 | 20240801 | 121600 | 960207750 | 3695 | 3695 | 3695 | 3695 | 3 |
| 434 | 20240801 | 121500 | 960196665 | 3695 | 3695 | 3700 | 3695 | 53 |
| 435 | 20240801 | 121400 | 960000585 | 3695 | 3695 | 3695 | 3695 | 0 |
| 436 | 20240801 | 121300 | 960000585 | 3695 | 3690 | 3695 | 3690 | 293 |
| 437 | 20240801 | 121200 | 958918950 | 3690 | 3690 | 3690 | 3690 | 204 |
| 438 | 20240801 | 121100 | 958166190 | 3690 | 3690 | 3695 | 3690 | 2736 |
| 439 | 20240801 | 121000 | 948060100 | 3690 | 3685 | 3690 | 3685 | 1942 |
| 440 | 20240801 | 120900 | 940902320 | 3685 | 3685 | 3685 | 3685 | 81 |
| 441 | 20240801 | 120800 | 940603835 | 3670 | 3670 | 3670 | 3670 | 918 |
| 442 | 20240801 | 120700 | 937234775 | 3670 | 3675 | 3675 | 3670 | 32 |
| 443 | 20240801 | 120600 | 937117285 | 3675 | 3675 | 3675 | 3675 | 0 |
| 444 | 20240801 | 120500 | 937117285 | 3675 | 3675 | 3675 | 3675 | 0 |
| 445 | 20240801 | 120400 | 937117285 | 3675 | 3675 | 3675 | 3675 | 0 |
| 446 | 20240801 | 120300 | 937117285 | 3675 | 3675 | 3675 | 3675 | 0 |
| 447 | 20240801 | 120200 | 937117285 | 3675 | 3675 | 3675 | 3675 | 0 |
| 448 | 20240801 | 120100 | 937117285 | 3675 | 3675 | 3675 | 3675 | 0 |
| 449 | 20240801 | 120000 | 937117285 | 3675 | 3675 | 3675 | 3675 | 750 |
| 450 | 20240801 | 115900 | 934361035 | 3675 | 3675 | 3675 | 3675 | 110 |
| 451 | 20240801 | 115800 | 933956785 | 3670 | 3670 | 3670 | 3670 | 0 |
| 452 | 20240801 | 115700 | 933956785 | 3670 | 3670 | 3670 | 3670 | 116 |
| 453 | 20240801 | 115600 | 933531065 | 3670 | 3670 | 3670 | 3670 | 0 |
| 454 | 20240801 | 115500 | 933531065 | 3670 | 3670 | 3670 | 3670 | 100 |
| 455 | 20240801 | 115400 | 933164065 | 3685 | 3685 | 3685 | 3685 | 30 |
| 456 | 20240801 | 115300 | 933053515 | 3685 | 3680 | 3685 | 3680 | 700 |
| 457 | 20240801 | 115200 | 930475015 | 3670 | 3670 | 3670 | 3670 | 100 |
| 458 | 20240801 | 115100 | 930108015 | 3660 | 3660 | 3660 | 3660 | 0 |
| 459 | 20240801 | 115000 | 930108015 | 3660 | 3660 | 3660 | 3660 | 0 |
| 460 | 20240801 | 114900 | 930108015 | 3660 | 3660 | 3665 | 3660 | 468 |
| 461 | 20240801 | 114800 | 928393465 | 3660 | 3660 | 3660 | 3660 | 0 |
| 462 | 20240801 | 114700 | 928393465 | 3660 | 3660 | 3660 | 3660 | 68 |
| 463 | 20240801 | 114600 | 928144585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 464 | 20240801 | 114500 | 928144585 | 3680 | 3660 | 3680 | 3660 | 1010 |
| 465 | 20240801 | 114400 | 924427965 | 3680 | 3670 | 3680 | 3660 | 921 |
| 466 | 20240801 | 114300 | 921040770 | 3670 | 3670 | 3670 | 3670 | 10 |
| 467 | 20240801 | 114200 | 921004070 | 3675 | 3675 | 3675 | 3675 | 14 |
| 468 | 20240801 | 114100 | 920952620 | 3675 | 3675 | 3675 | 3675 | 1029 |
| 469 | 20240801 | 114000 | 917171045 | 3675 | 3675 | 3675 | 3675 | 0 |
| 470 | 20240801 | 113900 | 917171045 | 3675 | 3675 | 3675 | 3675 | 601 |
| 471 | 20240801 | 113800 | 914962370 | 3680 | 3680 | 3680 | 3680 | 0 |
| 472 | 20240801 | 113700 | 914962370 | 3680 | 3680 | 3680 | 3680 | 0 |
| 473 | 20240801 | 113600 | 914962370 | 3680 | 3680 | 3680 | 3680 | 70 |
| 474 | 20240801 | 113500 | 914704770 | 3680 | 3680 | 3680 | 3680 | 30 |
| 475 | 20240801 | 113400 | 914594370 | 3680 | 3680 | 3680 | 3680 | 10 |
| 476 | 20240801 | 113300 | 914557570 | 3680 | 3680 | 3680 | 3680 | 34 |
| 477 | 20240801 | 113200 | 914432450 | 3680 | 3660 | 3680 | 3660 | 196 |
| 478 | 20240801 | 113100 | 913713170 | 3660 | 3660 | 3660 | 3660 | 0 |
| 479 | 20240801 | 113000 | 913713170 | 3660 | 3660 | 3660 | 3660 | 124 |
| 480 | 20240801 | 112900 | 913259330 | 3660 | 3660 | 3660 | 3660 | 0 |
| 481 | 20240801 | 112800 | 913259330 | 3660 | 3670 | 3670 | 3660 | 309 |
| 482 | 20240801 | 112700 | 912125390 | 3670 | 3670 | 3670 | 3670 | 6 |
| 483 | 20240801 | 112600 | 912103370 | 3670 | 3670 | 3670 | 3670 | 5 |
| 484 | 20240801 | 112500 | 912085020 | 3670 | 3665 | 3675 | 3665 | 2685 |
| 485 | 20240801 | 112400 | 902235235 | 3670 | 3670 | 3670 | 3670 | 12 |
| 486 | 20240801 | 112300 | 902191195 | 3665 | 3665 | 3665 | 3665 | 0 |
| 487 | 20240801 | 112200 | 902191195 | 3665 | 3665 | 3665 | 3665 | 2995 |
| 488 | 20240801 | 112100 | 891214520 | 3665 | 3655 | 3665 | 3655 | 51 |
| 489 | 20240801 | 112000 | 891028105 | 3655 | 3655 | 3655 | 3655 | 72 |
| 490 | 20240801 | 111900 | 890764945 | 3650 | 3650 | 3665 | 3650 | 230 |
| 491 | 20240801 | 111800 | 889925430 | 3665 | 3665 | 3665 | 3665 | 13 |
| 492 | 20240801 | 111700 | 889877785 | 3660 | 3660 | 3660 | 3660 | 129 |
| 493 | 20240801 | 111600 | 889405645 | 3650 | 3660 | 3660 | 3650 | 2083 |
| 494 | 20240801 | 111500 | 881792350 | 3660 | 3680 | 3680 | 3660 | 978 |
| 495 | 20240801 | 111400 | 878203150 | 3670 | 3670 | 3670 | 3670 | 133 |
| 496 | 20240801 | 111300 | 877715040 | 3650 | 3650 | 3650 | 3650 | 0 |
| 497 | 20240801 | 111200 | 877715040 | 3650 | 3650 | 3650 | 3650 | 1 |
| 498 | 20240801 | 111100 | 877711390 | 3650 | 3650 | 3650 | 3650 | 33 |
| 499 | 20240801 | 111000 | 877590940 | 3650 | 3650 | 3650 | 3650 | 641 |
| 500 | 20240801 | 110900 | 875251290 | 3650 | 3655 | 3655 | 3650 | 51 |
| 501 | 20240801 | 110800 | 875065135 | 3650 | 3655 | 3655 | 3650 | 23 |
| 502 | 20240801 | 110700 | 874981180 | 3650 | 3650 | 3650 | 3650 | 0 |
| 503 | 20240801 | 110600 | 874981180 | 3650 | 3650 | 3650 | 3650 | 61 |
| 504 | 20240801 | 110500 | 874758530 | 3670 | 3670 | 3670 | 3670 | 100 |
| 505 | 20240801 | 110400 | 874391530 | 3670 | 3670 | 3670 | 3670 | 120 |
| 506 | 20240801 | 110300 | 873951130 | 3660 | 3660 | 3660 | 3650 | 1503 |
| 507 | 20240801 | 110200 | 868454580 | 3680 | 3680 | 3680 | 3680 | 37 |
| 508 | 20240801 | 110100 | 868318420 | 3680 | 3680 | 3680 | 3680 | 300 |
| 509 | 20240801 | 110000 | 867214420 | 3650 | 3650 | 3650 | 3650 | 83 |
| 510 | 20240801 | 105900 | 866911470 | 3640 | 3640 | 3640 | 3640 | 0 |
| 511 | 20240801 | 105800 | 866911470 | 3640 | 3640 | 3640 | 3640 | 100 |
| 512 | 20240801 | 105700 | 866547470 | 3640 | 3640 | 3640 | 3630 | 1364 |
| 513 | 20240801 | 105600 | 861589800 | 3650 | 3650 | 3650 | 3650 | 809 |
| 514 | 20240801 | 105500 | 858636950 | 3650 | 3650 | 3650 | 3650 | 11 |
| 515 | 20240801 | 105400 | 858596800 | 3650 | 3655 | 3655 | 3650 | 735 |
| 516 | 20240801 | 105300 | 855911720 | 3670 | 3670 | 3670 | 3670 | 11 |
| 517 | 20240801 | 105200 | 855871350 | 3665 | 3665 | 3665 | 3665 | 136 |
| 518 | 20240801 | 105100 | 855372910 | 3655 | 3675 | 3675 | 3655 | 2293 |
| 519 | 20240801 | 105000 | 846954405 | 3675 | 3675 | 3675 | 3675 | 10 |
| 520 | 20240801 | 104900 | 846917655 | 3675 | 3675 | 3675 | 3675 | 90 |
| 521 | 20240801 | 104800 | 846586905 | 3675 | 3680 | 3680 | 3675 | 21 |
| 522 | 20240801 | 104700 | 846509705 | 3675 | 3695 | 3695 | 3675 | 4293 |
| 523 | 20240801 | 104600 | 830676825 | 3700 | 3700 | 3700 | 3700 | 0 |
| 524 | 20240801 | 104500 | 830676825 | 3700 | 3700 | 3700 | 3700 | 81 |
| 525 | 20240801 | 104400 | 830377125 | 3690 | 3690 | 3690 | 3690 | 100 |
| 526 | 20240801 | 104300 | 830008125 | 3690 | 3690 | 3690 | 3690 | 339 |
| 527 | 20240801 | 104200 | 828757215 | 3695 | 3695 | 3695 | 3695 | 4936 |
| 528 | 20240801 | 104100 | 810518695 | 3695 | 3695 | 3695 | 3695 | 0 |
| 529 | 20240801 | 104000 | 810518695 | 3695 | 3705 | 3705 | 3695 | 1480 |
| 530 | 20240801 | 103900 | 805044370 | 3705 | 3705 | 3705 | 3705 | 28 |
| 531 | 20240801 | 103800 | 804940630 | 3720 | 3705 | 3720 | 3705 | 992 |
| 532 | 20240801 | 103700 | 801250945 | 3705 | 3710 | 3710 | 3705 | 253 |
| 533 | 20240801 | 103600 | 800313380 | 3705 | 3715 | 3715 | 3705 | 488 |
| 534 | 20240801 | 103500 | 798503435 | 3720 | 3715 | 3720 | 3715 | 6389 |
| 535 | 20240801 | 103400 | 774736410 | 3720 | 3710 | 3720 | 3710 | 840 |
| 536 | 20240801 | 103300 | 771619910 | 3725 | 3710 | 3725 | 3710 | 145 |
| 537 | 20240801 | 103200 | 771080465 | 3705 | 3705 | 3705 | 3705 | 1 |
| 538 | 20240801 | 103100 | 771076760 | 3715 | 3715 | 3715 | 3715 | 16 |
| 539 | 20240801 | 103000 | 771017320 | 3710 | 3715 | 3715 | 3710 | 304 |
| 540 | 20240801 | 102900 | 769889185 | 3710 | 3710 | 3710 | 3705 | 691 |
| 541 | 20240801 | 102800 | 767326030 | 3715 | 3715 | 3715 | 3715 | 1894 |
| 542 | 20240801 | 102700 | 760289820 | 3720 | 3720 | 3720 | 3720 | 10 |
| 543 | 20240801 | 102600 | 760252620 | 3720 | 3720 | 3720 | 3720 | 30 |
| 544 | 20240801 | 102500 | 760141020 | 3730 | 3710 | 3730 | 3700 | 1548 |
| 545 | 20240801 | 102400 | 754393160 | 3710 | 3710 | 3710 | 3710 | 0 |
| 546 | 20240801 | 102300 | 754393160 | 3710 | 3710 | 3710 | 3710 | 124 |
| 547 | 20240801 | 102200 | 753933120 | 3710 | 3710 | 3710 | 3710 | 20 |
| 548 | 20240801 | 102100 | 753858920 | 3715 | 3715 | 3715 | 3715 | 0 |
| 549 | 20240801 | 102000 | 753858920 | 3715 | 3700 | 3720 | 3700 | 1547 |
| 550 | 20240801 | 101900 | 748117650 | 3705 | 3710 | 3710 | 3695 | 3432 |
| 551 | 20240801 | 101800 | 735409440 | 3710 | 3720 | 3720 | 3710 | 1749 |
| 552 | 20240801 | 101700 | 728908630 | 3720 | 3720 | 3725 | 3720 | 110 |
| 553 | 20240801 | 101600 | 728499285 | 3735 | 3700 | 3735 | 3695 | 2492 |
| 554 | 20240801 | 101500 | 719196755 | 3700 | 3700 | 3700 | 3690 | 419 |
| 555 | 20240801 | 101400 | 717646630 | 3690 | 3745 | 3750 | 3690 | 11227 |
| 556 | 20240801 | 101300 | 675878585 | 3735 | 3750 | 3750 | 3720 | 6022 |
| 557 | 20240801 | 101200 | 653376940 | 3735 | 3755 | 3790 | 3735 | 6720 |
| 558 | 20240801 | 101100 | 628144655 | 3755 | 3780 | 3790 | 3755 | 7336 |
| 559 | 20240801 | 101000 | 600444435 | 3780 | 3750 | 3790 | 3750 | 6844 |
| 560 | 20240801 | 100900 | 574603190 | 3750 | 3745 | 3750 | 3740 | 4465 |
| 561 | 20240801 | 100800 | 557896375 | 3745 | 3745 | 3745 | 3745 | 349 |
| 562 | 20240801 | 100700 | 556589370 | 3745 | 3720 | 3750 | 3720 | 7120 |
| 563 | 20240801 | 100600 | 530052240 | 3720 | 3720 | 3720 | 3720 | 1856 |
| 564 | 20240801 | 100500 | 523147920 | 3725 | 3685 | 3725 | 3670 | 3412 |
| 565 | 20240801 | 100400 | 510530795 | 3685 | 3690 | 3690 | 3680 | 874 |
| 566 | 20240801 | 100300 | 507310110 | 3690 | 3690 | 3690 | 3690 | 1140 |
| 567 | 20240801 | 100200 | 503103510 | 3690 | 3690 | 3690 | 3690 | 200 |
| 568 | 20240801 | 100100 | 502365510 | 3670 | 3690 | 3690 | 3670 | 3985 |
| 569 | 20240801 | 100000 | 487680355 | 3695 | 3695 | 3710 | 3695 | 1229 |
| 570 | 20240801 | 095900 | 483138335 | 3700 | 3730 | 3730 | 3700 | 3762 |
| 571 | 20240801 | 095800 | 469201655 | 3710 | 3720 | 3720 | 3710 | 2350 |
| 572 | 20240801 | 095700 | 460476025 | 3720 | 3720 | 3720 | 3720 | 132 |
| 573 | 20240801 | 095600 | 459984985 | 3720 | 3730 | 3730 | 3720 | 218 |
| 574 | 20240801 | 095500 | 459172235 | 3730 | 3740 | 3740 | 3715 | 4504 |
| 575 | 20240801 | 095400 | 442384880 | 3745 | 3755 | 3775 | 3745 | 1797 |
| 576 | 20240801 | 095300 | 435638605 | 3755 | 3775 | 3785 | 3755 | 2992 |
| 577 | 20240801 | 095200 | 424327985 | 3775 | 3760 | 3780 | 3760 | 5910 |
| 578 | 20240801 | 095100 | 402052845 | 3760 | 3760 | 3765 | 3750 | 6881 |
| 579 | 20240801 | 095000 | 376179365 | 3760 | 3740 | 3760 | 3735 | 834 |
| 580 | 20240801 | 094900 | 373048485 | 3760 | 3760 | 3760 | 3750 | 7557 |
| 581 | 20240801 | 094800 | 344652565 | 3760 | 3750 | 3760 | 3750 | 1110 |
| 582 | 20240801 | 094700 | 340481505 | 3750 | 3750 | 3750 | 3750 | 318 |
| 583 | 20240801 | 094600 | 339289005 | 3750 | 3730 | 3750 | 3720 | 5363 |
| 584 | 20240801 | 094500 | 319254235 | 3720 | 3725 | 3735 | 3720 | 503 |
| 585 | 20240801 | 094400 | 317376065 | 3720 | 3710 | 3720 | 3710 | 1804 |
| 586 | 20240801 | 094300 | 310673365 | 3710 | 3710 | 3715 | 3710 | 1089 |
| 587 | 20240801 | 094200 | 306628175 | 3710 | 3705 | 3710 | 3705 | 596 |
| 588 | 20240801 | 094100 | 304419975 | 3705 | 3710 | 3710 | 3700 | 5737 |
| 589 | 20240801 | 094000 | 283146220 | 3715 | 3715 | 3715 | 3715 | 102 |
| 590 | 20240801 | 093900 | 282767290 | 3715 | 3710 | 3715 | 3710 | 172 |
| 591 | 20240801 | 093800 | 282129110 | 3710 | 3715 | 3715 | 3710 | 199 |
| 592 | 20240801 | 093700 | 281390475 | 3715 | 3715 | 3715 | 3715 | 7288 |
| 593 | 20240801 | 093600 | 254315555 | 3715 | 3715 | 3730 | 3715 | 60 |
| 594 | 20240801 | 093500 | 254092325 | 3730 | 3720 | 3730 | 3710 | 1833 |
| 595 | 20240801 | 093400 | 247266815 | 3710 | 3720 | 3720 | 3710 | 454 |
| 596 | 20240801 | 093300 | 245581785 | 3720 | 3715 | 3720 | 3715 | 1845 |
| 597 | 20240801 | 093200 | 238718545 | 3720 | 3720 | 3725 | 3710 | 1191 |
| 598 | 20240801 | 093100 | 234288425 | 3725 | 3710 | 3730 | 3710 | 712 |
| 599 | 20240801 | 093000 | 231644310 | 3720 | 3740 | 3740 | 3720 | 191 |
| 600 | 20240801 | 092900 | 230932985 | 3745 | 3725 | 3750 | 3725 | 5232 |
| 601 | 20240801 | 092800 | 211359755 | 3720 | 3725 | 3725 | 3710 | 3494 |
| 602 | 20240801 | 092700 | 198373600 | 3725 | 3725 | 3725 | 3715 | 2467 |
| 603 | 20240801 | 092600 | 189204410 | 3730 | 3725 | 3735 | 3720 | 1416 |
| 604 | 20240801 | 092500 | 183929730 | 3725 | 3730 | 3730 | 3725 | 1501 |
| 605 | 20240801 | 092400 | 178332500 | 3735 | 3725 | 3735 | 3725 | 3267 |
| 606 | 20240801 | 092300 | 166156610 | 3700 | 3725 | 3745 | 3700 | 5337 |
| 607 | 20240801 | 092200 | 146258235 | 3725 | 3695 | 3730 | 3680 | 5757 |
| 608 | 20240801 | 092100 | 124918255 | 3695 | 3675 | 3700 | 3675 | 13198 |
| 609 | 20240801 | 092000 | 76150115 | 3670 | 3675 | 3695 | 3670 | 4080 |
| 610 | 20240801 | 091900 | 61101735 | 3665 | 3675 | 3675 | 3660 | 999 |
| 611 | 20240801 | 091800 | 57440565 | 3680 | 3675 | 3690 | 3675 | 340 |
| 612 | 20240801 | 091700 | 56189070 | 3680 | 3665 | 3680 | 3665 | 69 |
| 613 | 20240801 | 091600 | 55935375 | 3665 | 3690 | 3690 | 3665 | 270 |
| 614 | 20240801 | 091500 | 54940985 | 3695 | 3660 | 3695 | 3635 | 2490 |
| 615 | 20240801 | 091400 | 45772970 | 3660 | 3645 | 3660 | 3645 | 41 |
| 616 | 20240801 | 091300 | 45623200 | 3645 | 3635 | 3645 | 3635 | 551 |
| 617 | 20240801 | 091200 | 43616525 | 3635 | 3630 | 3635 | 3620 | 750 |
| 618 | 20240801 | 091100 | 40898035 | 3630 | 3620 | 3630 | 3620 | 327 |
| 619 | 20240801 | 091000 | 39711450 | 3620 | 3600 | 3620 | 3600 | 846 |
| 620 | 20240801 | 090900 | 36653765 | 3600 | 3605 | 3605 | 3600 | 320 |
| 621 | 20240801 | 090800 | 35500175 | 3605 | 3605 | 3605 | 3605 | 3 |
| 622 | 20240801 | 090700 | 35489360 | 3610 | 3610 | 3610 | 3610 | 252 |
| 623 | 20240801 | 090600 | 34579640 | 3610 | 3610 | 3610 | 3610 | 1142 |
| 624 | 20240801 | 090500 | 30457020 | 3610 | 3630 | 3630 | 3610 | 1877 |
| 625 | 20240801 | 090400 | 23680690 | 3635 | 3635 | 3635 | 3635 | 108 |
| 626 | 20240801 | 090300 | 23288110 | 3610 | 3610 | 3610 | 3610 | 62 |
| 627 | 20240801 | 090200 | 23064290 | 3595 | 3615 | 3615 | 3595 | 2122 |
| 628 | 20240801 | 090100 | 15434415 | 3595 | 3605 | 3605 | 3595 | 1650 |
| 629 | 20240801 | 090000 | 9496765 | 3595 | 3595 | 3695 | 3595 | 2631 |