33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 193000 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 1720 |
| 3 | 20240802 | 192900 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 4 | 20240802 | 192800 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 5 | 20240802 | 192700 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 6 | 20240802 | 192600 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 7 | 20240802 | 192500 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 8 | 20240802 | 192400 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 9 | 20240802 | 192300 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 10 | 20240802 | 192200 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 11 | 20240802 | 192100 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 12 | 20240802 | 192000 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 13 | 20240802 | 191900 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 14 | 20240802 | 191800 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 15 | 20240802 | 191700 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 16 | 20240802 | 191600 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 17 | 20240802 | 191500 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 18 | 20240802 | 191400 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 19 | 20240802 | 191300 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 20 | 20240802 | 191200 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 21 | 20240802 | 191100 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 22 | 20240802 | 191000 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 23 | 20240802 | 190900 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 24 | 20240802 | 190800 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 25 | 20240802 | 190700 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 26 | 20240802 | 190600 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 27 | 20240802 | 190500 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 28 | 20240802 | 190400 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 29 | 20240802 | 190300 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 30 | 20240802 | 190200 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 31 | 20240802 | 190100 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 32 | 20240802 | 190000 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 1720 |
| 33 | 20240802 | 185900 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 34 | 20240802 | 185800 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 35 | 20240802 | 185700 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 36 | 20240802 | 185600 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 37 | 20240802 | 185500 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 38 | 20240802 | 185400 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 39 | 20240802 | 185300 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 40 | 20240802 | 185200 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 41 | 20240802 | 185100 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 42 | 20240802 | 185000 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 43 | 20240802 | 184900 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 44 | 20240802 | 184800 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 45 | 20240802 | 184700 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 46 | 20240802 | 184600 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 47 | 20240802 | 184500 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 48 | 20240802 | 184400 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 49 | 20240802 | 184300 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 50 | 20240802 | 184200 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 51 | 20240802 | 184100 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 52 | 20240802 | 184000 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 53 | 20240802 | 183900 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 54 | 20240802 | 183800 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 55 | 20240802 | 183700 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 56 | 20240802 | 183600 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 57 | 20240802 | 183500 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 58 | 20240802 | 183400 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 59 | 20240802 | 183300 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 60 | 20240802 | 183200 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 61 | 20240802 | 183100 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 62 | 20240802 | 183000 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 1720 |
| 63 | 20240802 | 182900 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 64 | 20240802 | 182800 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 65 | 20240802 | 182700 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 66 | 20240802 | 182600 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 67 | 20240802 | 182500 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 68 | 20240802 | 182400 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 69 | 20240802 | 182300 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 70 | 20240802 | 182200 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 71 | 20240802 | 182100 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 72 | 20240802 | 182000 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 73 | 20240802 | 181900 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 74 | 20240802 | 181800 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 75 | 20240802 | 181700 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 76 | 20240802 | 181600 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 77 | 20240802 | 181500 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 78 | 20240802 | 181400 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 79 | 20240802 | 181300 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 80 | 20240802 | 181200 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 81 | 20240802 | 181100 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 82 | 20240802 | 181000 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 83 | 20240802 | 180900 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 84 | 20240802 | 180800 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 85 | 20240802 | 180700 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 86 | 20240802 | 180600 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 87 | 20240802 | 180500 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 88 | 20240802 | 180400 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 89 | 20240802 | 180300 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 90 | 20240802 | 180200 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 91 | 20240802 | 180100 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 92 | 20240802 | 180000 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 1720 |
| 93 | 20240802 | 175900 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 94 | 20240802 | 175800 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 95 | 20240802 | 175700 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 96 | 20240802 | 175600 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 97 | 20240802 | 175500 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 98 | 20240802 | 175400 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 99 | 20240802 | 175300 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 100 | 20240802 | 175200 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 101 | 20240802 | 175100 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 102 | 20240802 | 175000 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 103 | 20240802 | 174900 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 104 | 20240802 | 174800 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 105 | 20240802 | 174700 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 106 | 20240802 | 174600 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 107 | 20240802 | 174500 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 108 | 20240802 | 174400 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 109 | 20240802 | 174300 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 110 | 20240802 | 174200 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 111 | 20240802 | 174100 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 112 | 20240802 | 174000 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 113 | 20240802 | 173900 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 114 | 20240802 | 173800 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 115 | 20240802 | 173700 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 116 | 20240802 | 173600 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 117 | 20240802 | 173500 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 118 | 20240802 | 173400 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 119 | 20240802 | 173300 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 120 | 20240802 | 173200 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 121 | 20240802 | 173100 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 122 | 20240802 | 173000 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 1720 |
| 123 | 20240802 | 172900 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 124 | 20240802 | 172800 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 125 | 20240802 | 172700 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 126 | 20240802 | 172600 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 127 | 20240802 | 172500 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 128 | 20240802 | 172400 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 129 | 20240802 | 172300 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 130 | 20240802 | 172200 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 131 | 20240802 | 172100 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 132 | 20240802 | 172000 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 133 | 20240802 | 171900 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 134 | 20240802 | 171800 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 135 | 20240802 | 171700 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 136 | 20240802 | 171600 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 137 | 20240802 | 171500 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 138 | 20240802 | 171400 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 139 | 20240802 | 171300 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 140 | 20240802 | 171200 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 141 | 20240802 | 171100 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 142 | 20240802 | 171000 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 143 | 20240802 | 170900 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 144 | 20240802 | 170800 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 145 | 20240802 | 170700 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 146 | 20240802 | 170600 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 147 | 20240802 | 170500 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 148 | 20240802 | 170400 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 149 | 20240802 | 170300 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 150 | 20240802 | 170200 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 151 | 20240802 | 170100 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 152 | 20240802 | 170000 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 1720 |
| 153 | 20240802 | 165900 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 154 | 20240802 | 165800 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 155 | 20240802 | 165700 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 156 | 20240802 | 165600 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 157 | 20240802 | 165500 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 158 | 20240802 | 165400 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 159 | 20240802 | 165300 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 160 | 20240802 | 165200 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 161 | 20240802 | 165100 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 162 | 20240802 | 165000 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 163 | 20240802 | 164900 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 164 | 20240802 | 164800 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 165 | 20240802 | 164700 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 166 | 20240802 | 164600 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 167 | 20240802 | 164500 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 168 | 20240802 | 164400 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 169 | 20240802 | 164300 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 170 | 20240802 | 164200 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 171 | 20240802 | 164100 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 172 | 20240802 | 164000 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 173 | 20240802 | 163900 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 174 | 20240802 | 163800 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 175 | 20240802 | 163700 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 176 | 20240802 | 163600 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 177 | 20240802 | 163500 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 178 | 20240802 | 163400 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 179 | 20240802 | 163300 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 180 | 20240802 | 163200 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 181 | 20240802 | 163100 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 182 | 20240802 | 163000 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 1720 |
| 183 | 20240802 | 162900 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 184 | 20240802 | 162800 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 185 | 20240802 | 162700 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 186 | 20240802 | 162600 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 187 | 20240802 | 162500 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 188 | 20240802 | 162400 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 189 | 20240802 | 162300 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 190 | 20240802 | 162200 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 191 | 20240802 | 162100 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 192 | 20240802 | 162000 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 193 | 20240802 | 161900 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 194 | 20240802 | 161800 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 195 | 20240802 | 161700 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 196 | 20240802 | 161600 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 197 | 20240802 | 161500 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 198 | 20240802 | 161400 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 199 | 20240802 | 161300 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 200 | 20240802 | 161200 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 201 | 20240802 | 161100 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 202 | 20240802 | 161000 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 203 | 20240802 | 160900 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 204 | 20240802 | 160800 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 205 | 20240802 | 160700 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 206 | 20240802 | 160600 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 207 | 20240802 | 160500 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 208 | 20240802 | 160400 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 209 | 20240802 | 160300 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 210 | 20240802 | 160200 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 211 | 20240802 | 160100 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 212 | 20240802 | 160000 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 1720 |
| 213 | 20240802 | 155900 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 214 | 20240802 | 155800 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 215 | 20240802 | 155700 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 216 | 20240802 | 155600 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 217 | 20240802 | 155500 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 218 | 20240802 | 155400 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 219 | 20240802 | 155300 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 220 | 20240802 | 155200 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 221 | 20240802 | 155100 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 222 | 20240802 | 155000 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 223 | 20240802 | 154900 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 224 | 20240802 | 154800 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 225 | 20240802 | 154700 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 226 | 20240802 | 154600 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 227 | 20240802 | 154500 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 228 | 20240802 | 154400 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 229 | 20240802 | 154300 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 230 | 20240802 | 154200 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 231 | 20240802 | 154100 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 232 | 20240802 | 154000 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 233 | 20240802 | 153900 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 234 | 20240802 | 153800 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 235 | 20240802 | 153700 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 236 | 20240802 | 153600 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 237 | 20240802 | 153500 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 238 | 20240802 | 153400 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 239 | 20240802 | 153300 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 240 | 20240802 | 153200 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 241 | 20240802 | 153100 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 0 |
| 242 | 20240802 | 153000 | 3602890370 | 19110 | 19110 | 19110 | 19110 | 3440 |
| 243 | 20240802 | 152900 | 3570021170 | 19020 | 19020 | 19020 | 19020 | 0 |
| 244 | 20240802 | 152800 | 3570021170 | 19020 | 19020 | 19020 | 19020 | 0 |
| 245 | 20240802 | 152700 | 3570021170 | 19020 | 19020 | 19020 | 19020 | 0 |
| 246 | 20240802 | 152600 | 3570021170 | 19020 | 19020 | 19020 | 19020 | 0 |
| 247 | 20240802 | 152500 | 3570021170 | 19020 | 19020 | 19020 | 19020 | 0 |
| 248 | 20240802 | 152400 | 3570021170 | 19020 | 19020 | 19020 | 19020 | 0 |
| 249 | 20240802 | 152300 | 3570021170 | 19020 | 19020 | 19020 | 19020 | 0 |
| 250 | 20240802 | 152200 | 3570021170 | 19020 | 19020 | 19020 | 19020 | 0 |
| 251 | 20240802 | 152100 | 3570021170 | 19020 | 19020 | 19020 | 19020 | 0 |
| 252 | 20240802 | 152000 | 3570021170 | 19020 | 19020 | 19020 | 19020 | 0 |
| 253 | 20240802 | 151900 | 3570021170 | 19020 | 19090 | 19090 | 19020 | 367 |
| 254 | 20240802 | 151800 | 3563034600 | 19090 | 19060 | 19090 | 19050 | 354 |
| 255 | 20240802 | 151700 | 3556282830 | 19040 | 19040 | 19050 | 19030 | 16 |
| 256 | 20240802 | 151600 | 3555978190 | 19120 | 19050 | 19140 | 19050 | 553 |
| 257 | 20240802 | 151500 | 3545420270 | 19060 | 19070 | 19070 | 19030 | 377 |
| 258 | 20240802 | 151400 | 3538241130 | 19090 | 19040 | 19090 | 19040 | 192 |
| 259 | 20240802 | 151300 | 3534584320 | 19040 | 19020 | 19040 | 19020 | 394 |
| 260 | 20240802 | 151200 | 3527089000 | 19020 | 19000 | 19020 | 18990 | 432 |
| 261 | 20240802 | 151100 | 3518878630 | 19000 | 19040 | 19040 | 19000 | 701 |
| 262 | 20240802 | 151000 | 3505551630 | 19050 | 19010 | 19050 | 19010 | 201 |
| 263 | 20240802 | 150900 | 3501722620 | 19000 | 19090 | 19090 | 19000 | 630 |
| 264 | 20240802 | 150800 | 3489703140 | 19080 | 19130 | 19140 | 19080 | 97 |
| 265 | 20240802 | 150700 | 3487847940 | 19130 | 19140 | 19140 | 19120 | 184 |
| 266 | 20240802 | 150600 | 3484327740 | 19140 | 19140 | 19140 | 19130 | 84 |
| 267 | 20240802 | 150500 | 3482720030 | 19140 | 19160 | 19160 | 19140 | 495 |
| 268 | 20240802 | 150400 | 3473243350 | 19150 | 19210 | 19210 | 19150 | 993 |
| 269 | 20240802 | 150300 | 3454188640 | 19210 | 19230 | 19230 | 19200 | 207 |
| 270 | 20240802 | 150200 | 3450211360 | 19230 | 19200 | 19250 | 19200 | 451 |
| 271 | 20240802 | 150100 | 3441539730 | 19210 | 19230 | 19250 | 19210 | 680 |
| 272 | 20240802 | 150000 | 3428457560 | 19240 | 19220 | 19250 | 19210 | 410 |
| 273 | 20240802 | 145900 | 3420576820 | 19220 | 19210 | 19220 | 19210 | 126 |
| 274 | 20240802 | 145800 | 3418155150 | 19190 | 19200 | 19200 | 19190 | 115 |
| 275 | 20240802 | 145700 | 3415947320 | 19200 | 19200 | 19200 | 19190 | 303 |
| 276 | 20240802 | 145600 | 3410131780 | 19200 | 19190 | 19200 | 19180 | 299 |
| 277 | 20240802 | 145500 | 3404395440 | 19190 | 19190 | 19190 | 19180 | 464 |
| 278 | 20240802 | 145400 | 3395494820 | 19180 | 19190 | 19200 | 19180 | 700 |
| 279 | 20240802 | 145300 | 3382066020 | 19190 | 19200 | 19210 | 19190 | 232 |
| 280 | 20240802 | 145200 | 3377611430 | 19200 | 19190 | 19210 | 19180 | 474 |
| 281 | 20240802 | 145100 | 3368514750 | 19190 | 19210 | 19210 | 19190 | 115 |
| 282 | 20240802 | 145000 | 3366306870 | 19210 | 19230 | 19230 | 19210 | 132 |
| 283 | 20240802 | 144900 | 3363770340 | 19230 | 19200 | 19290 | 19180 | 649 |
| 284 | 20240802 | 144800 | 3351279100 | 19200 | 19240 | 19250 | 19160 | 821 |
| 285 | 20240802 | 144700 | 3335517350 | 19330 | 19250 | 19330 | 19210 | 628 |
| 286 | 20240802 | 144600 | 3323435030 | 19250 | 19150 | 19250 | 19150 | 480 |
| 287 | 20240802 | 144500 | 3314228000 | 19160 | 19170 | 19170 | 19110 | 317 |
| 288 | 20240802 | 144400 | 3308162710 | 19170 | 19200 | 19210 | 19170 | 603 |
| 289 | 20240802 | 144300 | 3296587420 | 19190 | 19200 | 19200 | 19190 | 272 |
| 290 | 20240802 | 144200 | 3291367240 | 19200 | 19130 | 19200 | 19130 | 295 |
| 291 | 20240802 | 144100 | 3285713200 | 19120 | 19090 | 19120 | 19090 | 495 |
| 292 | 20240802 | 144000 | 3276259390 | 19090 | 19050 | 19090 | 19050 | 245 |
| 293 | 20240802 | 143900 | 3271583120 | 19050 | 19100 | 19100 | 19050 | 812 |
| 294 | 20240802 | 143800 | 3256094220 | 19110 | 19110 | 19120 | 19110 | 501 |
| 295 | 20240802 | 143700 | 3246520060 | 19110 | 19120 | 19120 | 19110 | 144 |
| 296 | 20240802 | 143600 | 3243768050 | 19110 | 19100 | 19120 | 19100 | 373 |
| 297 | 20240802 | 143500 | 3236639140 | 19090 | 19080 | 19100 | 19080 | 289 |
| 298 | 20240802 | 143400 | 3231122920 | 19070 | 19030 | 19070 | 19030 | 409 |
| 299 | 20240802 | 143300 | 3223332630 | 19020 | 19010 | 19030 | 19010 | 402 |
| 300 | 20240802 | 143200 | 3215686500 | 19020 | 19030 | 19030 | 19020 | 42 |
| 301 | 20240802 | 143100 | 3214887650 | 19020 | 19040 | 19040 | 19010 | 614 |
| 302 | 20240802 | 143000 | 3203206800 | 19040 | 19050 | 19050 | 19040 | 275 |
| 303 | 20240802 | 142900 | 3197968770 | 19060 | 19070 | 19070 | 19060 | 240 |
| 304 | 20240802 | 142800 | 3193394100 | 19060 | 19090 | 19100 | 19060 | 962 |
| 305 | 20240802 | 142700 | 3175037600 | 19080 | 19120 | 19150 | 19080 | 3621 |
| 306 | 20240802 | 142600 | 3105736770 | 19110 | 19100 | 19110 | 19100 | 182 |
| 307 | 20240802 | 142500 | 3102260360 | 19090 | 19090 | 19110 | 19090 | 331 |
| 308 | 20240802 | 142400 | 3095940230 | 19080 | 19070 | 19080 | 19070 | 196 |
| 309 | 20240802 | 142300 | 3092200650 | 19060 | 19070 | 19070 | 19050 | 242 |
| 310 | 20240802 | 142200 | 3087587800 | 19100 | 19080 | 19100 | 19080 | 829 |
| 311 | 20240802 | 142100 | 3071762380 | 19050 | 19020 | 19070 | 19020 | 130 |
| 312 | 20240802 | 142000 | 3069285420 | 19010 | 19000 | 19010 | 18990 | 298 |
| 313 | 20240802 | 141900 | 3063621900 | 18990 | 19000 | 19000 | 18990 | 182 |
| 314 | 20240802 | 141800 | 3060164400 | 19010 | 19000 | 19010 | 19000 | 195 |
| 315 | 20240802 | 141700 | 3056458660 | 19000 | 19000 | 19000 | 18980 | 42 |
| 316 | 20240802 | 141600 | 3055660680 | 18980 | 18980 | 19000 | 18970 | 230 |
| 317 | 20240802 | 141500 | 3051293930 | 18980 | 19010 | 19020 | 18970 | 880 |
| 318 | 20240802 | 141400 | 3034571830 | 19030 | 18990 | 19030 | 18980 | 251 |
| 319 | 20240802 | 141300 | 3029799520 | 18990 | 18980 | 18990 | 18980 | 312 |
| 320 | 20240802 | 141200 | 3023876950 | 18980 | 18980 | 18980 | 18980 | 60 |
| 321 | 20240802 | 141100 | 3022738150 | 18970 | 18970 | 18980 | 18970 | 44 |
| 322 | 20240802 | 141000 | 3021903240 | 18970 | 19080 | 19080 | 18970 | 8092 |
| 323 | 20240802 | 140900 | 2867848780 | 19070 | 19070 | 19070 | 19070 | 1 |
| 324 | 20240802 | 140800 | 2867829710 | 19070 | 19070 | 19070 | 19070 | 7 |
| 325 | 20240802 | 140700 | 2867696220 | 19070 | 19060 | 19070 | 19060 | 43 |
| 326 | 20240802 | 140600 | 2866876260 | 19070 | 19060 | 19070 | 19060 | 61 |
| 327 | 20240802 | 140500 | 2865713530 | 19060 | 19100 | 19100 | 19060 | 1085 |
| 328 | 20240802 | 140400 | 2845017530 | 19090 | 19090 | 19090 | 19080 | 108 |
| 329 | 20240802 | 140300 | 2842956580 | 19080 | 19080 | 19080 | 19080 | 0 |
| 330 | 20240802 | 140200 | 2842956580 | 19080 | 19080 | 19080 | 19080 | 0 |
| 331 | 20240802 | 140100 | 2842956580 | 19080 | 19070 | 19090 | 19070 | 23 |
| 332 | 20240802 | 140000 | 2842517810 | 19060 | 19110 | 19150 | 19060 | 807 |
| 333 | 20240802 | 135900 | 2827102410 | 19150 | 19120 | 19150 | 19120 | 68 |
| 334 | 20240802 | 135800 | 2825801360 | 19120 | 19120 | 19120 | 19120 | 8 |
| 335 | 20240802 | 135700 | 2825648400 | 19110 | 19110 | 19110 | 19110 | 65 |
| 336 | 20240802 | 135600 | 2824406250 | 19110 | 19140 | 19140 | 19080 | 96 |
| 337 | 20240802 | 135500 | 2822571350 | 19150 | 19110 | 19160 | 19060 | 852 |
| 338 | 20240802 | 135400 | 2806292700 | 19190 | 19100 | 19200 | 19100 | 3 |
| 339 | 20240802 | 135300 | 2806235210 | 19100 | 19080 | 19100 | 19080 | 305 |
| 340 | 20240802 | 135200 | 2800412760 | 19080 | 19070 | 19080 | 19060 | 260 |
| 341 | 20240802 | 135100 | 2795454570 | 19080 | 19070 | 19090 | 19070 | 178 |
| 342 | 20240802 | 135000 | 2792059550 | 19070 | 19120 | 19150 | 19060 | 1062 |
| 343 | 20240802 | 134900 | 2771785630 | 19120 | 19110 | 19120 | 19110 | 90 |
| 344 | 20240802 | 134800 | 2770065410 | 19110 | 19120 | 19120 | 19110 | 144 |
| 345 | 20240802 | 134700 | 2767313360 | 19110 | 19110 | 19110 | 19110 | 32 |
| 346 | 20240802 | 134600 | 2766701840 | 19120 | 19090 | 19130 | 19090 | 221 |
| 347 | 20240802 | 134500 | 2762476290 | 19070 | 19170 | 19170 | 19070 | 936 |
| 348 | 20240802 | 134400 | 2744577580 | 19160 | 19140 | 19180 | 19130 | 858 |
| 349 | 20240802 | 134300 | 2728151540 | 19150 | 19150 | 19150 | 19150 | 0 |
| 350 | 20240802 | 134200 | 2728151540 | 19150 | 19160 | 19160 | 19150 | 77 |
| 351 | 20240802 | 134100 | 2726676340 | 19150 | 19170 | 19180 | 19150 | 252 |
| 352 | 20240802 | 134000 | 2721845510 | 19140 | 19210 | 19210 | 19130 | 306 |
| 353 | 20240802 | 133900 | 2715986420 | 19250 | 19220 | 19500 | 19220 | 1675 |
| 354 | 20240802 | 133800 | 2683632340 | 19170 | 19170 | 19170 | 19170 | 568 |
| 355 | 20240802 | 133700 | 2672743780 | 19160 | 19170 | 19170 | 19160 | 80 |
| 356 | 20240802 | 133600 | 2671210260 | 19130 | 19120 | 19130 | 19120 | 120 |
| 357 | 20240802 | 133500 | 2668914860 | 19130 | 19180 | 19190 | 19110 | 409 |
| 358 | 20240802 | 133400 | 2661071790 | 19230 | 19220 | 19230 | 19220 | 520 |
| 359 | 20240802 | 133300 | 2651076790 | 19220 | 19180 | 19220 | 19180 | 897 |
| 360 | 20240802 | 133200 | 2633849760 | 19160 | 19120 | 19160 | 19120 | 365 |
| 361 | 20240802 | 133100 | 2626865540 | 19120 | 19060 | 19120 | 19060 | 303 |
| 362 | 20240802 | 133000 | 2621087500 | 19020 | 19020 | 19030 | 19010 | 846 |
| 363 | 20240802 | 132900 | 2605002710 | 19050 | 19050 | 19050 | 19050 | 257 |
| 364 | 20240802 | 132800 | 2600106860 | 19030 | 18980 | 19030 | 18980 | 103 |
| 365 | 20240802 | 132700 | 2598148000 | 19010 | 19010 | 19010 | 19010 | 68 |
| 366 | 20240802 | 132600 | 2596855320 | 18970 | 18980 | 18980 | 18970 | 144 |
| 367 | 20240802 | 132500 | 2594122700 | 18970 | 18990 | 19000 | 18970 | 792 |
| 368 | 20240802 | 132400 | 2579083710 | 18990 | 18990 | 18990 | 18990 | 66 |
| 369 | 20240802 | 132300 | 2577830370 | 18990 | 18970 | 18990 | 18970 | 7 |
| 370 | 20240802 | 132200 | 2577697460 | 18950 | 18950 | 18950 | 18950 | 7 |
| 371 | 20240802 | 132100 | 2577564810 | 18950 | 18950 | 18950 | 18950 | 43 |
| 372 | 20240802 | 132000 | 2576749960 | 18940 | 19020 | 19050 | 18940 | 935 |
| 373 | 20240802 | 131900 | 2559021770 | 18980 | 19000 | 19000 | 18980 | 62 |
| 374 | 20240802 | 131800 | 2557844790 | 19020 | 18990 | 19020 | 18990 | 218 |
| 375 | 20240802 | 131700 | 2553698790 | 19010 | 18960 | 19010 | 18960 | 343 |
| 376 | 20240802 | 131600 | 2547185800 | 18940 | 18910 | 18940 | 18910 | 187 |
| 377 | 20240802 | 131500 | 2543647120 | 18870 | 18930 | 18930 | 18870 | 699 |
| 378 | 20240802 | 131400 | 2530425950 | 18940 | 18940 | 18940 | 18940 | 7 |
| 379 | 20240802 | 131300 | 2530293370 | 18930 | 18930 | 18930 | 18930 | 0 |
| 380 | 20240802 | 131200 | 2530293370 | 18930 | 18930 | 18930 | 18930 | 200 |
| 381 | 20240802 | 131100 | 2526507370 | 18930 | 18950 | 18950 | 18930 | 35 |
| 382 | 20240802 | 131000 | 2525844360 | 18930 | 18940 | 18940 | 18930 | 990 |
| 383 | 20240802 | 130900 | 2507096370 | 18930 | 18950 | 18950 | 18930 | 4 |
| 384 | 20240802 | 130800 | 2507020610 | 18950 | 18950 | 18950 | 18950 | 1 |
| 385 | 20240802 | 130700 | 2507001660 | 18950 | 18950 | 18950 | 18950 | 6 |
| 386 | 20240802 | 130600 | 2506887960 | 18960 | 18920 | 18960 | 18920 | 126 |
| 387 | 20240802 | 130500 | 2504501920 | 18920 | 18920 | 18990 | 18920 | 985 |
| 388 | 20240802 | 130400 | 2485855840 | 18920 | 18920 | 18920 | 18920 | 0 |
| 389 | 20240802 | 130300 | 2485855840 | 18920 | 18920 | 18920 | 18920 | 1 |
| 390 | 20240802 | 130200 | 2485836920 | 18910 | 18910 | 18910 | 18910 | 9 |
| 391 | 20240802 | 130100 | 2485666730 | 19000 | 19010 | 19020 | 18910 | 144 |
| 392 | 20240802 | 130000 | 2482928660 | 19010 | 18960 | 19010 | 18880 | 820 |
| 393 | 20240802 | 125900 | 2467399190 | 18960 | 18950 | 18960 | 18950 | 27 |
| 394 | 20240802 | 125800 | 2466887340 | 18950 | 18950 | 18950 | 18950 | 41 |
| 395 | 20240802 | 125700 | 2466110390 | 18900 | 18900 | 18900 | 18900 | 0 |
| 396 | 20240802 | 125600 | 2466110390 | 18900 | 19000 | 19000 | 18870 | 36 |
| 397 | 20240802 | 125500 | 2465428050 | 19000 | 18990 | 19020 | 18890 | 844 |
| 398 | 20240802 | 125400 | 2449444940 | 19020 | 19020 | 19020 | 19020 | 18 |
| 399 | 20240802 | 125300 | 2449102580 | 19020 | 18940 | 19050 | 18940 | 138 |
| 400 | 20240802 | 125200 | 2446485170 | 18930 | 18930 | 18930 | 18930 | 38 |
| 401 | 20240802 | 125100 | 2445765830 | 18930 | 18940 | 18940 | 18910 | 59 |
| 402 | 20240802 | 125000 | 2444649450 | 18950 | 18990 | 19050 | 18950 | 846 |
| 403 | 20240802 | 124900 | 2428599040 | 18970 | 18970 | 18980 | 18970 | 207 |
| 404 | 20240802 | 124800 | 2424672210 | 18980 | 18990 | 18990 | 18980 | 2 |
| 405 | 20240802 | 124700 | 2424634240 | 18990 | 18990 | 18990 | 18990 | 7 |
| 406 | 20240802 | 124600 | 2424501310 | 18990 | 18890 | 18990 | 18890 | 376 |
| 407 | 20240802 | 124500 | 2417382770 | 18870 | 19000 | 19000 | 18870 | 851 |
| 408 | 20240802 | 124400 | 2401257880 | 18980 | 18980 | 18980 | 18980 | 0 |
| 409 | 20240802 | 124300 | 2401257880 | 18980 | 18980 | 18980 | 18980 | 0 |
| 410 | 20240802 | 124200 | 2401257880 | 18980 | 18980 | 19040 | 18970 | 252 |
| 411 | 20240802 | 124100 | 2396475470 | 18970 | 18900 | 18970 | 18900 | 141 |
| 412 | 20240802 | 124000 | 2393806640 | 18900 | 18920 | 18960 | 18900 | 1017 |
| 413 | 20240802 | 123900 | 2374562360 | 18930 | 18920 | 18950 | 18920 | 69 |
| 414 | 20240802 | 123800 | 2373255410 | 18920 | 18900 | 18920 | 18900 | 36 |
| 415 | 20240802 | 123700 | 2372574490 | 18900 | 18870 | 18900 | 18870 | 9 |
| 416 | 20240802 | 123600 | 2372404550 | 18960 | 18960 | 18990 | 18960 | 692 |
| 417 | 20240802 | 123500 | 2359279980 | 18960 | 18970 | 18970 | 18840 | 1480 |
| 418 | 20240802 | 123400 | 2331298570 | 18970 | 18950 | 19200 | 18950 | 400 |
| 419 | 20240802 | 123300 | 2323708550 | 18950 | 18860 | 18950 | 18860 | 374 |
| 420 | 20240802 | 123200 | 2316644120 | 18850 | 18850 | 18850 | 18850 | 58 |
| 421 | 20240802 | 123100 | 2315550820 | 18780 | 18860 | 18860 | 18780 | 173 |
| 422 | 20240802 | 123000 | 2312291020 | 18770 | 18800 | 18800 | 18770 | 778 |
| 423 | 20240802 | 122900 | 2297675170 | 18920 | 18790 | 18920 | 18790 | 942 |
| 424 | 20240802 | 122800 | 2279896180 | 18800 | 18820 | 18820 | 18800 | 13 |
| 425 | 20240802 | 122700 | 2279651760 | 18820 | 18760 | 18820 | 18760 | 356 |
| 426 | 20240802 | 122600 | 2272953190 | 18770 | 18800 | 18800 | 18770 | 6675 |
| 427 | 20240802 | 122500 | 2147640620 | 18800 | 18900 | 18900 | 18800 | 5653 |
| 428 | 20240802 | 122400 | 2041199360 | 18900 | 18900 | 18900 | 18900 | 53 |
| 429 | 20240802 | 122300 | 2040197660 | 18900 | 18900 | 18900 | 18900 | 0 |
| 430 | 20240802 | 122200 | 2040197660 | 18900 | 18900 | 18900 | 18900 | 10 |
| 431 | 20240802 | 122100 | 2040008660 | 18900 | 18900 | 18900 | 18900 | 33 |
| 432 | 20240802 | 122000 | 2039384960 | 18900 | 18940 | 18940 | 18890 | 885 |
| 433 | 20240802 | 121900 | 2022657400 | 18940 | 18940 | 18940 | 18940 | 9 |
| 434 | 20240802 | 121800 | 2022486940 | 18940 | 18940 | 18940 | 18940 | 0 |
| 435 | 20240802 | 121700 | 2022486940 | 18940 | 18940 | 18940 | 18940 | 0 |
| 436 | 20240802 | 121600 | 2022486940 | 18940 | 18930 | 18950 | 18930 | 145 |
| 437 | 20240802 | 121500 | 2019740700 | 18930 | 18950 | 18950 | 18900 | 846 |
| 438 | 20240802 | 121400 | 2003717510 | 18970 | 18960 | 18970 | 18960 | 271 |
| 439 | 20240802 | 121300 | 1998579300 | 18950 | 18950 | 18950 | 18950 | 21 |
| 440 | 20240802 | 121200 | 1998181350 | 18950 | 18940 | 18950 | 18940 | 145 |
| 441 | 20240802 | 121100 | 1995434620 | 18940 | 18940 | 18940 | 18900 | 158 |
| 442 | 20240802 | 121000 | 1992442580 | 18900 | 18920 | 18940 | 18890 | 911 |
| 443 | 20240802 | 120900 | 1975215030 | 18930 | 18930 | 18930 | 18930 | 99 |
| 444 | 20240802 | 120800 | 1973340960 | 18930 | 18930 | 18930 | 18930 | 7 |
| 445 | 20240802 | 120700 | 1973208450 | 18940 | 18940 | 18940 | 18940 | 1 |
| 446 | 20240802 | 120600 | 1973189510 | 18940 | 18930 | 18940 | 18930 | 49 |
| 447 | 20240802 | 120500 | 1972261780 | 18930 | 18970 | 18980 | 18930 | 969 |
| 448 | 20240802 | 120400 | 1953897680 | 18970 | 18970 | 18970 | 18970 | 2 |
| 449 | 20240802 | 120300 | 1953859740 | 18970 | 18950 | 18970 | 18950 | 2 |
| 450 | 20240802 | 120200 | 1953821820 | 18970 | 18930 | 19000 | 18930 | 6 |
| 451 | 20240802 | 120100 | 1953708130 | 18930 | 18980 | 18990 | 18920 | 177 |
| 452 | 20240802 | 120000 | 1950350110 | 18900 | 18940 | 18940 | 18900 | 771 |
| 453 | 20240802 | 115900 | 1935765800 | 18950 | 18950 | 18950 | 18950 | 31 |
| 454 | 20240802 | 115800 | 1935178350 | 18930 | 18930 | 18930 | 18920 | 150 |
| 455 | 20240802 | 115700 | 1932340190 | 18920 | 18980 | 18980 | 18920 | 10 |
| 456 | 20240802 | 115600 | 1932150870 | 18980 | 18900 | 18980 | 18900 | 112 |
| 457 | 20240802 | 115500 | 1930027840 | 18900 | 18950 | 18950 | 18900 | 825 |
| 458 | 20240802 | 115400 | 1914420290 | 18970 | 18970 | 18970 | 18970 | 5 |
| 459 | 20240802 | 115300 | 1914325440 | 18980 | 18960 | 18980 | 18960 | 95 |
| 460 | 20240802 | 115200 | 1912523900 | 18960 | 18960 | 18960 | 18960 | 15 |
| 461 | 20240802 | 115100 | 1912239500 | 18940 | 18940 | 18940 | 18900 | 222 |
| 462 | 20240802 | 115000 | 1908036140 | 18890 | 18950 | 18950 | 18890 | 892 |
| 463 | 20240802 | 114900 | 1891173230 | 18950 | 18990 | 19030 | 18950 | 829 |
| 464 | 20240802 | 114800 | 1875437480 | 18980 | 18970 | 18980 | 18970 | 28 |
| 465 | 20240802 | 114700 | 1874906090 | 18970 | 18970 | 18970 | 18970 | 3 |
| 466 | 20240802 | 114600 | 1874849180 | 18950 | 18940 | 18960 | 18940 | 83 |
| 467 | 20240802 | 114500 | 1873276630 | 18900 | 18940 | 18940 | 18900 | 777 |
| 468 | 20240802 | 114400 | 1858580740 | 18940 | 18930 | 18940 | 18920 | 96 |
| 469 | 20240802 | 114300 | 1856764300 | 18920 | 18900 | 18920 | 18900 | 297 |
| 470 | 20240802 | 114200 | 1851150800 | 18900 | 18940 | 18940 | 18900 | 1156 |
| 471 | 20240802 | 114100 | 1829289690 | 18940 | 18990 | 18990 | 18930 | 153 |
| 472 | 20240802 | 114000 | 1826391600 | 18940 | 18970 | 19020 | 18920 | 936 |
| 473 | 20240802 | 113900 | 1808646500 | 18980 | 18980 | 18980 | 18980 | 94 |
| 474 | 20240802 | 113800 | 1806862380 | 18970 | 19020 | 19020 | 18970 | 319 |
| 475 | 20240802 | 113700 | 1800807520 | 18970 | 18970 | 18970 | 18970 | 0 |
| 476 | 20240802 | 113600 | 1800807520 | 18970 | 19010 | 19010 | 18970 | 54 |
| 477 | 20240802 | 113500 | 1799782220 | 18990 | 19100 | 19100 | 18990 | 1151 |
| 478 | 20240802 | 113400 | 1777864810 | 19100 | 19100 | 19100 | 19100 | 0 |
| 479 | 20240802 | 113300 | 1777864810 | 19100 | 19100 | 19100 | 19100 | 60 |
| 480 | 20240802 | 113200 | 1776718810 | 19110 | 19120 | 19120 | 19110 | 201 |
| 481 | 20240802 | 113100 | 1772877690 | 19150 | 19000 | 19150 | 19000 | 235 |
| 482 | 20240802 | 113000 | 1768404100 | 19000 | 19000 | 19000 | 18940 | 7108 |
| 483 | 20240802 | 112900 | 1633695860 | 19040 | 19000 | 19060 | 18960 | 3569 |
| 484 | 20240802 | 112800 | 1565932070 | 18950 | 18950 | 18950 | 18950 | 0 |
| 485 | 20240802 | 112700 | 1565932070 | 18950 | 19130 | 19140 | 18950 | 8930 |
| 486 | 20240802 | 112600 | 1396062430 | 19140 | 19110 | 19140 | 19100 | 877 |
| 487 | 20240802 | 112500 | 1379305080 | 19110 | 19170 | 19180 | 19110 | 3231 |
| 488 | 20240802 | 112400 | 1317392640 | 19170 | 19160 | 19170 | 19160 | 27 |
| 489 | 20240802 | 112300 | 1316875150 | 19160 | 19150 | 19160 | 19150 | 332 |
| 490 | 20240802 | 112200 | 1310515170 | 19160 | 19170 | 19170 | 19160 | 429 |
| 491 | 20240802 | 112100 | 1302293980 | 19170 | 19100 | 19170 | 19060 | 34 |
| 492 | 20240802 | 112000 | 1301645730 | 19060 | 19150 | 19180 | 19060 | 1326 |
| 493 | 20240802 | 111900 | 1276344690 | 19170 | 19220 | 19220 | 19160 | 1329 |
| 494 | 20240802 | 111800 | 1250836670 | 19220 | 19250 | 19250 | 19220 | 17 |
| 495 | 20240802 | 111700 | 1250509450 | 19180 | 19180 | 19180 | 19180 | 0 |
| 496 | 20240802 | 111600 | 1250509450 | 19180 | 19170 | 19180 | 19170 | 121 |
| 497 | 20240802 | 111500 | 1248189290 | 19080 | 19270 | 19270 | 19080 | 1090 |
| 498 | 20240802 | 111400 | 1227318760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 499 | 20240802 | 111300 | 1227318760 | 19300 | 19300 | 19300 | 19300 | 16 |
| 500 | 20240802 | 111200 | 1227009960 | 19190 | 19140 | 19190 | 19120 | 289 |
| 501 | 20240802 | 111100 | 1221474550 | 19120 | 19120 | 19120 | 19120 | 12 |
| 502 | 20240802 | 111000 | 1221245110 | 19070 | 19130 | 19130 | 19060 | 1060 |
| 503 | 20240802 | 110900 | 1200996080 | 19160 | 19150 | 19170 | 19110 | 517 |
| 504 | 20240802 | 110800 | 1191101960 | 19160 | 19160 | 19160 | 19150 | 327 |
| 505 | 20240802 | 110700 | 1184839460 | 19160 | 19170 | 19170 | 19160 | 130 |
| 506 | 20240802 | 110600 | 1182347440 | 19170 | 19170 | 19170 | 19150 | 250 |
| 507 | 20240802 | 110500 | 1177556890 | 19190 | 19270 | 19280 | 19190 | 5567 |
| 508 | 20240802 | 110400 | 1070538960 | 19280 | 19270 | 19280 | 19260 | 420 |
| 509 | 20240802 | 110300 | 1062444890 | 19280 | 19280 | 19280 | 19280 | 108 |
| 510 | 20240802 | 110200 | 1060362650 | 19280 | 19280 | 19280 | 19280 | 92 |
| 511 | 20240802 | 110100 | 1058588890 | 19270 | 19280 | 19290 | 19270 | 432 |
| 512 | 20240802 | 110000 | 1050260170 | 19280 | 19320 | 19320 | 19280 | 1555 |
| 513 | 20240802 | 105900 | 1020237580 | 19330 | 19340 | 19350 | 19330 | 30 |
| 514 | 20240802 | 105800 | 1019657490 | 19330 | 19330 | 19330 | 19330 | 73 |
| 515 | 20240802 | 105700 | 1018246400 | 19330 | 19340 | 19340 | 19330 | 161 |
| 516 | 20240802 | 105600 | 1015134070 | 19340 | 19340 | 19350 | 19330 | 55 |
| 517 | 20240802 | 105500 | 1014070170 | 19340 | 19350 | 19350 | 19340 | 1209 |
| 518 | 20240802 | 105400 | 990682570 | 19370 | 19390 | 19390 | 19350 | 294 |
| 519 | 20240802 | 105300 | 984990190 | 19390 | 19410 | 19410 | 19390 | 40 |
| 520 | 20240802 | 105200 | 984214470 | 19410 | 19410 | 19410 | 19410 | 7 |
| 521 | 20240802 | 105100 | 984078600 | 19450 | 19400 | 19450 | 19400 | 48 |
| 522 | 20240802 | 105000 | 983146600 | 19400 | 19480 | 19480 | 19400 | 885 |
| 523 | 20240802 | 104900 | 965937650 | 19470 | 19470 | 19470 | 19470 | 25 |
| 524 | 20240802 | 104800 | 965450900 | 19470 | 19470 | 19470 | 19470 | 8 |
| 525 | 20240802 | 104700 | 965295140 | 19470 | 19470 | 19470 | 19470 | 0 |
| 526 | 20240802 | 104600 | 965295140 | 19470 | 19460 | 19470 | 19460 | 42 |
| 527 | 20240802 | 104500 | 964477570 | 19410 | 19440 | 19450 | 19400 | 764 |
| 528 | 20240802 | 104400 | 949644740 | 19450 | 19430 | 19460 | 19430 | 152 |
| 529 | 20240802 | 104300 | 946689170 | 19430 | 19430 | 19430 | 19430 | 9 |
| 530 | 20240802 | 104200 | 946514300 | 19430 | 19430 | 19430 | 19430 | 89 |
| 531 | 20240802 | 104100 | 944785030 | 19410 | 19430 | 19430 | 19410 | 33 |
| 532 | 20240802 | 104000 | 944144060 | 19400 | 19430 | 19430 | 19400 | 1069 |
| 533 | 20240802 | 103900 | 923389460 | 19420 | 19420 | 19420 | 19420 | 0 |
| 534 | 20240802 | 103800 | 923389460 | 19420 | 19420 | 19450 | 19420 | 501 |
| 535 | 20240802 | 103700 | 913658690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 536 | 20240802 | 103600 | 913658690 | 19420 | 19420 | 19420 | 19420 | 206 |
| 537 | 20240802 | 103500 | 909658170 | 19480 | 19440 | 19480 | 19350 | 1251 |
| 538 | 20240802 | 103400 | 885353570 | 19520 | 19440 | 19520 | 19440 | 862 |
| 539 | 20240802 | 103300 | 868528130 | 19440 | 19450 | 19450 | 19440 | 207 |
| 540 | 20240802 | 103200 | 864503030 | 19450 | 19440 | 19450 | 19440 | 37 |
| 541 | 20240802 | 103100 | 863783430 | 19460 | 19410 | 19470 | 19410 | 565 |
| 542 | 20240802 | 103000 | 852792590 | 19400 | 19440 | 19440 | 19390 | 915 |
| 543 | 20240802 | 102900 | 835037250 | 19440 | 19440 | 19440 | 19440 | 7 |
| 544 | 20240802 | 102800 | 834901170 | 19460 | 19430 | 19460 | 19430 | 5 |
| 545 | 20240802 | 102700 | 834803970 | 19450 | 19450 | 19450 | 19450 | 1 |
| 546 | 20240802 | 102600 | 834784520 | 19420 | 19450 | 19470 | 19420 | 137 |
| 547 | 20240802 | 102500 | 832119760 | 19440 | 19530 | 19530 | 19440 | 859 |
| 548 | 20240802 | 102400 | 815391030 | 19690 | 19540 | 19690 | 19540 | 292 |
| 549 | 20240802 | 102300 | 809656850 | 19540 | 19480 | 19540 | 19480 | 66 |
| 550 | 20240802 | 102200 | 808370870 | 19500 | 19480 | 19500 | 19480 | 38 |
| 551 | 20240802 | 102100 | 807630030 | 19490 | 19490 | 19510 | 19460 | 290 |
| 552 | 20240802 | 102000 | 801976410 | 19440 | 19590 | 19590 | 19440 | 1010 |
| 553 | 20240802 | 101900 | 782265610 | 19570 | 19540 | 19570 | 19540 | 308 |
| 554 | 20240802 | 101800 | 776241900 | 19540 | 19570 | 19570 | 19540 | 8 |
| 555 | 20240802 | 101700 | 776085520 | 19580 | 19580 | 19580 | 19580 | 410 |
| 556 | 20240802 | 101600 | 768057720 | 19520 | 19640 | 19640 | 19520 | 26 |
| 557 | 20240802 | 101500 | 767550080 | 19510 | 19540 | 19650 | 19510 | 825 |
| 558 | 20240802 | 101400 | 751430260 | 19540 | 19610 | 19610 | 19540 | 585 |
| 559 | 20240802 | 101300 | 739972240 | 19660 | 19640 | 19660 | 19640 | 51 |
| 560 | 20240802 | 101200 | 738970580 | 19660 | 19500 | 19720 | 19500 | 378 |
| 561 | 20240802 | 101100 | 731550050 | 19470 | 19500 | 19500 | 19470 | 33 |
| 562 | 20240802 | 101000 | 730906880 | 19410 | 19580 | 19730 | 19410 | 1204 |
| 563 | 20240802 | 100900 | 707418970 | 19740 | 19490 | 19740 | 19490 | 1272 |
| 564 | 20240802 | 100800 | 682471150 | 19490 | 19390 | 19500 | 19390 | 412 |
| 565 | 20240802 | 100700 | 674457590 | 19380 | 19360 | 19440 | 19360 | 542 |
| 566 | 20240802 | 100600 | 663930120 | 19340 | 19350 | 19370 | 19330 | 97 |
| 567 | 20240802 | 100500 | 662052660 | 19330 | 19390 | 19420 | 19330 | 929 |
| 568 | 20240802 | 100400 | 644073170 | 19390 | 19390 | 19500 | 19390 | 534 |
| 569 | 20240802 | 100300 | 633702380 | 19380 | 19360 | 19420 | 19360 | 19 |
| 570 | 20240802 | 100200 | 633333990 | 19370 | 19370 | 19420 | 19370 | 3 |
| 571 | 20240802 | 100100 | 633275830 | 19420 | 19340 | 19420 | 19340 | 47 |
| 572 | 20240802 | 100000 | 632366230 | 19310 | 19310 | 19330 | 19280 | 1585 |
| 573 | 20240802 | 095900 | 601761680 | 19330 | 19330 | 19330 | 19330 | 12 |
| 574 | 20240802 | 095800 | 601529720 | 19300 | 19320 | 19320 | 19300 | 382 |
| 575 | 20240802 | 095700 | 594151960 | 19340 | 19300 | 19340 | 19280 | 1414 |
| 576 | 20240802 | 095600 | 566872840 | 19300 | 19310 | 19310 | 19300 | 292 |
| 577 | 20240802 | 095500 | 561235930 | 19320 | 19330 | 19330 | 19320 | 3 |
| 578 | 20240802 | 095400 | 561177950 | 19360 | 19300 | 19360 | 19300 | 319 |
| 579 | 20240802 | 095300 | 555008470 | 19300 | 19300 | 19300 | 19300 | 0 |
| 580 | 20240802 | 095200 | 555008470 | 19300 | 19280 | 19300 | 19280 | 31 |
| 581 | 20240802 | 095100 | 554410570 | 19270 | 19300 | 19300 | 19270 | 1051 |
| 582 | 20240802 | 095000 | 534146760 | 19280 | 19310 | 19310 | 19280 | 1342 |
| 583 | 20240802 | 094900 | 508253570 | 19310 | 19310 | 19310 | 19310 | 131 |
| 584 | 20240802 | 094800 | 505723960 | 19310 | 19290 | 19310 | 19290 | 998 |
| 585 | 20240802 | 094700 | 486462420 | 19310 | 19330 | 19330 | 19300 | 167 |
| 586 | 20240802 | 094600 | 483238670 | 19320 | 19280 | 19320 | 19280 | 1758 |
| 587 | 20240802 | 094500 | 449334620 | 19280 | 19380 | 19380 | 19280 | 798 |
| 588 | 20240802 | 094400 | 433921150 | 19380 | 19370 | 19380 | 19370 | 14 |
| 589 | 20240802 | 094300 | 433649960 | 19380 | 19410 | 19410 | 19330 | 157 |
| 590 | 20240802 | 094200 | 430615020 | 19340 | 19290 | 19340 | 19290 | 274 |
| 591 | 20240802 | 094100 | 425327530 | 19300 | 19300 | 19300 | 19300 | 39 |
| 592 | 20240802 | 094000 | 424574830 | 19270 | 19330 | 19330 | 19270 | 1155 |
| 593 | 20240802 | 093900 | 402296510 | 19330 | 19350 | 19350 | 19330 | 227 |
| 594 | 20240802 | 093800 | 397908400 | 19340 | 19320 | 19340 | 19310 | 183 |
| 595 | 20240802 | 093700 | 394371180 | 19330 | 19320 | 19330 | 19320 | 55 |
| 596 | 20240802 | 093600 | 393308530 | 19330 | 19300 | 19330 | 19300 | 29 |
| 597 | 20240802 | 093500 | 392748530 | 19280 | 19420 | 19420 | 19280 | 829 |
| 598 | 20240802 | 093400 | 376749680 | 19400 | 19400 | 19400 | 19360 | 77 |
| 599 | 20240802 | 093300 | 375257920 | 19410 | 19320 | 19410 | 19280 | 1395 |
| 600 | 20240802 | 093200 | 348335420 | 19330 | 19340 | 19340 | 19330 | 9 |
| 601 | 20240802 | 093100 | 348161370 | 19340 | 19350 | 19350 | 19340 | 3 |
| 602 | 20240802 | 093000 | 348103330 | 19360 | 19320 | 19360 | 19320 | 165 |
| 603 | 20240802 | 092900 | 344913650 | 19340 | 19330 | 19420 | 19330 | 158 |
| 604 | 20240802 | 092800 | 341858910 | 19330 | 19310 | 19330 | 19290 | 470 |
| 605 | 20240802 | 092700 | 332788940 | 19310 | 19310 | 19310 | 19310 | 416 |
| 606 | 20240802 | 092600 | 324755980 | 19300 | 19330 | 19330 | 19300 | 1517 |
| 607 | 20240802 | 092500 | 295461340 | 19330 | 19410 | 19410 | 19330 | 843 |
| 608 | 20240802 | 092400 | 279140050 | 19470 | 19470 | 19470 | 19470 | 206 |
| 609 | 20240802 | 092300 | 275129230 | 19390 | 19350 | 19390 | 19320 | 584 |
| 610 | 20240802 | 092200 | 263828570 | 19390 | 19330 | 19390 | 19330 | 600 |
| 611 | 20240802 | 092100 | 252200180 | 19320 | 19280 | 19320 | 19280 | 123 |
| 612 | 20240802 | 092000 | 249824850 | 19300 | 19500 | 19500 | 19300 | 2084 |
| 613 | 20240802 | 091900 | 209354400 | 19500 | 19500 | 19500 | 19500 | 2 |
| 614 | 20240802 | 091800 | 209315400 | 19500 | 19510 | 19510 | 19500 | 1229 |
| 615 | 20240802 | 091700 | 185349890 | 19510 | 19510 | 19510 | 19510 | 287 |
| 616 | 20240802 | 091600 | 179750520 | 19510 | 19500 | 19510 | 19500 | 1588 |
| 617 | 20240802 | 091500 | 148782520 | 19510 | 19530 | 19530 | 19500 | 2055 |
| 618 | 20240802 | 091400 | 108684500 | 19540 | 19550 | 19550 | 19540 | 480 |
| 619 | 20240802 | 091300 | 99302510 | 19540 | 19560 | 19560 | 19540 | 462 |
| 620 | 20240802 | 091200 | 90271020 | 19580 | 19580 | 19580 | 19580 | 51 |
| 621 | 20240802 | 091100 | 89272440 | 19580 | 19550 | 19580 | 19550 | 265 |
| 622 | 20240802 | 091000 | 84085210 | 19590 | 19720 | 19720 | 19590 | 1502 |
| 623 | 20240802 | 090900 | 54531610 | 19720 | 19760 | 19760 | 19720 | 2 |
| 624 | 20240802 | 090800 | 54492130 | 19710 | 19720 | 19720 | 19710 | 249 |
| 625 | 20240802 | 090700 | 49583350 | 19710 | 19710 | 19710 | 19710 | 0 |
| 626 | 20240802 | 090600 | 49583350 | 19710 | 19710 | 19710 | 19710 | 0 |
| 627 | 20240802 | 090500 | 49583350 | 19710 | 19840 | 19840 | 19700 | 1189 |
| 628 | 20240802 | 090400 | 26057570 | 19820 | 19820 | 19820 | 19820 | 451 |
| 629 | 20240802 | 090300 | 17118750 | 19820 | 19810 | 19820 | 19810 | 162 |
| 630 | 20240802 | 090200 | 13909520 | 19800 | 19800 | 19800 | 19800 | 100 |
| 631 | 20240802 | 090100 | 11929520 | 19800 | 19920 | 19930 | 19800 | 119 |
| 632 | 20240802 | 090000 | 9560350 | 19800 | 19950 | 19950 | 19800 | 481 |