29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 184300 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 2534 |
| 3 | 20240802 | 184200 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 4 | 20240802 | 184100 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 5 | 20240802 | 184000 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 6 | 20240802 | 183900 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 7 | 20240802 | 183800 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 8 | 20240802 | 183700 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 9 | 20240802 | 183600 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 10 | 20240802 | 183500 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 11 | 20240802 | 183400 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 12 | 20240802 | 183300 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 13 | 20240802 | 183200 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 14 | 20240802 | 183100 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 15 | 20240802 | 183000 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 16 | 20240802 | 182900 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 17 | 20240802 | 182800 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 18 | 20240802 | 182700 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 19 | 20240802 | 182600 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 20 | 20240802 | 182500 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 21 | 20240802 | 182400 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 22 | 20240802 | 182300 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 23 | 20240802 | 182200 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 24 | 20240802 | 182100 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 25 | 20240802 | 182000 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 26 | 20240802 | 181900 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 27 | 20240802 | 181800 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 28 | 20240802 | 181700 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 29 | 20240802 | 181600 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 30 | 20240802 | 181500 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 31 | 20240802 | 181400 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 32 | 20240802 | 181300 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 2534 |
| 33 | 20240802 | 181200 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 34 | 20240802 | 181100 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 35 | 20240802 | 181000 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 36 | 20240802 | 180900 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 37 | 20240802 | 180800 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 38 | 20240802 | 180700 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 39 | 20240802 | 180600 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 40 | 20240802 | 180500 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 41 | 20240802 | 180400 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 42 | 20240802 | 180300 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 43 | 20240802 | 180200 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 44 | 20240802 | 180100 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 45 | 20240802 | 180000 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 46 | 20240802 | 175900 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 47 | 20240802 | 175800 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 48 | 20240802 | 175700 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 49 | 20240802 | 175600 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 50 | 20240802 | 175500 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 51 | 20240802 | 175400 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 52 | 20240802 | 175300 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 53 | 20240802 | 175200 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 54 | 20240802 | 175100 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 55 | 20240802 | 175000 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 56 | 20240802 | 174900 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 57 | 20240802 | 174800 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 58 | 20240802 | 174700 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 59 | 20240802 | 174600 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 60 | 20240802 | 174500 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 61 | 20240802 | 174400 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 62 | 20240802 | 174300 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 2534 |
| 63 | 20240802 | 174200 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 64 | 20240802 | 174100 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 65 | 20240802 | 174000 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 66 | 20240802 | 173900 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 67 | 20240802 | 173800 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 68 | 20240802 | 173700 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 69 | 20240802 | 173600 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 70 | 20240802 | 173500 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 71 | 20240802 | 173400 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 72 | 20240802 | 173300 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 73 | 20240802 | 173200 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 74 | 20240802 | 173100 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 75 | 20240802 | 173000 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 76 | 20240802 | 172900 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 77 | 20240802 | 172800 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 78 | 20240802 | 172700 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 79 | 20240802 | 172600 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 80 | 20240802 | 172500 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 81 | 20240802 | 172400 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 82 | 20240802 | 172300 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 83 | 20240802 | 172200 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 84 | 20240802 | 172100 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 85 | 20240802 | 172000 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 86 | 20240802 | 171900 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 87 | 20240802 | 171800 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 88 | 20240802 | 171700 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 89 | 20240802 | 171600 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 90 | 20240802 | 171500 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 91 | 20240802 | 171400 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 92 | 20240802 | 171300 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 2534 |
| 93 | 20240802 | 171200 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 94 | 20240802 | 171100 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 95 | 20240802 | 171000 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 96 | 20240802 | 170900 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 97 | 20240802 | 170800 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 98 | 20240802 | 170700 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 99 | 20240802 | 170600 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 100 | 20240802 | 170500 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 101 | 20240802 | 170400 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 102 | 20240802 | 170300 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 103 | 20240802 | 170200 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 104 | 20240802 | 170100 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 105 | 20240802 | 170000 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 106 | 20240802 | 165900 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 107 | 20240802 | 165800 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 108 | 20240802 | 165700 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 109 | 20240802 | 165600 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 110 | 20240802 | 165500 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 111 | 20240802 | 165400 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 112 | 20240802 | 165300 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 113 | 20240802 | 165200 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 114 | 20240802 | 165100 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 115 | 20240802 | 165000 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 116 | 20240802 | 164900 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 117 | 20240802 | 164800 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 118 | 20240802 | 164700 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 119 | 20240802 | 164600 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 120 | 20240802 | 164500 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 121 | 20240802 | 164400 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 122 | 20240802 | 164300 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 2534 |
| 123 | 20240802 | 164200 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 124 | 20240802 | 164100 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 125 | 20240802 | 164000 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 126 | 20240802 | 163900 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 127 | 20240802 | 163800 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 128 | 20240802 | 163700 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 129 | 20240802 | 163600 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 130 | 20240802 | 163500 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 131 | 20240802 | 163400 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 132 | 20240802 | 163300 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 133 | 20240802 | 163200 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 134 | 20240802 | 163100 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 135 | 20240802 | 163000 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 136 | 20240802 | 162900 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 137 | 20240802 | 162800 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 138 | 20240802 | 162700 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 139 | 20240802 | 162600 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 140 | 20240802 | 162500 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 141 | 20240802 | 162400 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 142 | 20240802 | 162300 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 143 | 20240802 | 162200 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 144 | 20240802 | 162100 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 145 | 20240802 | 162000 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 146 | 20240802 | 161900 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 147 | 20240802 | 161800 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 148 | 20240802 | 161700 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 149 | 20240802 | 161600 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 150 | 20240802 | 161500 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 151 | 20240802 | 161400 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 152 | 20240802 | 161300 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 2534 |
| 153 | 20240802 | 161200 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 154 | 20240802 | 161100 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 155 | 20240802 | 161000 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 156 | 20240802 | 160900 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 157 | 20240802 | 160800 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 158 | 20240802 | 160700 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 159 | 20240802 | 160600 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 160 | 20240802 | 160500 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 161 | 20240802 | 160400 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 162 | 20240802 | 160300 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 163 | 20240802 | 160200 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 164 | 20240802 | 160100 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 165 | 20240802 | 160000 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 166 | 20240802 | 155900 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 167 | 20240802 | 155800 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 168 | 20240802 | 155700 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 169 | 20240802 | 155600 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 170 | 20240802 | 155500 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 171 | 20240802 | 155400 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 172 | 20240802 | 155300 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 173 | 20240802 | 155200 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 174 | 20240802 | 155100 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 175 | 20240802 | 155000 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 176 | 20240802 | 154900 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 177 | 20240802 | 154800 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 178 | 20240802 | 154700 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 179 | 20240802 | 154600 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 180 | 20240802 | 154500 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 181 | 20240802 | 154400 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 182 | 20240802 | 154300 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 2534 |
| 183 | 20240802 | 154200 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 184 | 20240802 | 154100 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 185 | 20240802 | 154000 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 186 | 20240802 | 153900 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 187 | 20240802 | 153800 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 188 | 20240802 | 153700 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 189 | 20240802 | 153600 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 190 | 20240802 | 153500 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 191 | 20240802 | 153400 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 192 | 20240802 | 153300 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 193 | 20240802 | 153200 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 194 | 20240802 | 153100 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 0 |
| 195 | 20240802 | 153000 | 1844152130 | 8740 | 8740 | 8740 | 8740 | 2534 |
| 196 | 20240802 | 152900 | 1822004970 | 8710 | 8710 | 8710 | 8710 | 0 |
| 197 | 20240802 | 152800 | 1822004970 | 8710 | 8710 | 8710 | 8710 | 0 |
| 198 | 20240802 | 152700 | 1822004970 | 8710 | 8710 | 8710 | 8710 | 0 |
| 199 | 20240802 | 152600 | 1822004970 | 8710 | 8710 | 8710 | 8710 | 0 |
| 200 | 20240802 | 152500 | 1822004970 | 8710 | 8710 | 8710 | 8710 | 0 |
| 201 | 20240802 | 152400 | 1822004970 | 8710 | 8710 | 8710 | 8710 | 0 |
| 202 | 20240802 | 152300 | 1822004970 | 8710 | 8710 | 8710 | 8710 | 0 |
| 203 | 20240802 | 152200 | 1822004970 | 8710 | 8710 | 8710 | 8710 | 0 |
| 204 | 20240802 | 152100 | 1822004970 | 8710 | 8710 | 8710 | 8710 | 0 |
| 205 | 20240802 | 152000 | 1822004970 | 8710 | 8710 | 8710 | 8710 | 0 |
| 206 | 20240802 | 151900 | 1822004970 | 8710 | 8720 | 8770 | 8710 | 342 |
| 207 | 20240802 | 151800 | 1819021040 | 8750 | 8700 | 8750 | 8700 | 111 |
| 208 | 20240802 | 151700 | 1818049840 | 8710 | 8700 | 8710 | 8700 | 1135 |
| 209 | 20240802 | 151600 | 1808164480 | 8700 | 8680 | 8710 | 8680 | 1466 |
| 210 | 20240802 | 151500 | 1795410650 | 8680 | 8690 | 8690 | 8680 | 341 |
| 211 | 20240802 | 151400 | 1792448910 | 8670 | 8680 | 8680 | 8670 | 309 |
| 212 | 20240802 | 151300 | 1789767390 | 8670 | 8670 | 8670 | 8670 | 610 |
| 213 | 20240802 | 151200 | 1784478690 | 8660 | 8700 | 8700 | 8660 | 4351 |
| 214 | 20240802 | 151100 | 1746716160 | 8700 | 8690 | 8700 | 8690 | 793 |
| 215 | 20240802 | 151000 | 1739817070 | 8690 | 8700 | 8700 | 8690 | 585 |
| 216 | 20240802 | 150900 | 1734727580 | 8700 | 8700 | 8700 | 8690 | 483 |
| 217 | 20240802 | 150800 | 1730528610 | 8700 | 8690 | 8700 | 8690 | 261 |
| 218 | 20240802 | 150700 | 1728257920 | 8690 | 8690 | 8690 | 8690 | 260 |
| 219 | 20240802 | 150600 | 1725998520 | 8690 | 8710 | 8720 | 8680 | 2556 |
| 220 | 20240802 | 150500 | 1703773620 | 8700 | 8710 | 8710 | 8700 | 101 |
| 221 | 20240802 | 150400 | 1702893920 | 8710 | 8710 | 8710 | 8710 | 1 |
| 222 | 20240802 | 150300 | 1702885210 | 8710 | 8720 | 8720 | 8710 | 30 |
| 223 | 20240802 | 150200 | 1702623760 | 8720 | 8710 | 8720 | 8710 | 492 |
| 224 | 20240802 | 150100 | 1698336650 | 8710 | 8720 | 8720 | 8710 | 21 |
| 225 | 20240802 | 150000 | 1698153640 | 8720 | 8700 | 8720 | 8700 | 81 |
| 226 | 20240802 | 145900 | 1697447820 | 8710 | 8710 | 8710 | 8710 | 115 |
| 227 | 20240802 | 145800 | 1696446170 | 8700 | 8700 | 8700 | 8700 | 1 |
| 228 | 20240802 | 145700 | 1696437470 | 8700 | 8720 | 8720 | 8700 | 1047 |
| 229 | 20240802 | 145600 | 1687328450 | 8710 | 8720 | 8720 | 8710 | 536 |
| 230 | 20240802 | 145500 | 1682656890 | 8710 | 8710 | 8710 | 8710 | 228 |
| 231 | 20240802 | 145400 | 1680671010 | 8710 | 8720 | 8720 | 8710 | 134 |
| 232 | 20240802 | 145300 | 1679503850 | 8720 | 8700 | 8720 | 8700 | 225 |
| 233 | 20240802 | 145200 | 1677542160 | 8710 | 8710 | 8710 | 8710 | 176 |
| 234 | 20240802 | 145100 | 1676009200 | 8710 | 8710 | 8710 | 8710 | 221 |
| 235 | 20240802 | 145000 | 1674084290 | 8710 | 8710 | 8710 | 8710 | 162 |
| 236 | 20240802 | 144900 | 1672673270 | 8690 | 8700 | 8700 | 8690 | 200 |
| 237 | 20240802 | 144800 | 1670935060 | 8700 | 8700 | 8700 | 8690 | 840 |
| 238 | 20240802 | 144700 | 1663627610 | 8690 | 8690 | 8700 | 8690 | 374 |
| 239 | 20240802 | 144600 | 1660376200 | 8700 | 8700 | 8700 | 8700 | 33 |
| 240 | 20240802 | 144500 | 1660089100 | 8700 | 8700 | 8700 | 8700 | 74 |
| 241 | 20240802 | 144400 | 1659445300 | 8700 | 8700 | 8700 | 8700 | 117 |
| 242 | 20240802 | 144300 | 1658427400 | 8700 | 8690 | 8700 | 8690 | 141 |
| 243 | 20240802 | 144200 | 1657202100 | 8690 | 8690 | 8690 | 8690 | 24 |
| 244 | 20240802 | 144100 | 1656993540 | 8680 | 8680 | 8680 | 8680 | 44 |
| 245 | 20240802 | 144000 | 1656611620 | 8690 | 8680 | 8690 | 8680 | 150 |
| 246 | 20240802 | 143900 | 1655308260 | 8680 | 8680 | 8680 | 8680 | 0 |
| 247 | 20240802 | 143800 | 1655308260 | 8680 | 8680 | 8680 | 8680 | 0 |
| 248 | 20240802 | 143700 | 1655308260 | 8680 | 8680 | 8680 | 8680 | 392 |
| 249 | 20240802 | 143600 | 1651905700 | 8680 | 8680 | 8680 | 8680 | 141 |
| 250 | 20240802 | 143500 | 1650681820 | 8680 | 8680 | 8680 | 8670 | 249 |
| 251 | 20240802 | 143400 | 1648521900 | 8680 | 8670 | 8710 | 8670 | 101 |
| 252 | 20240802 | 143300 | 1647644620 | 8670 | 8670 | 8670 | 8670 | 0 |
| 253 | 20240802 | 143200 | 1647644620 | 8670 | 8690 | 8700 | 8670 | 1428 |
| 254 | 20240802 | 143100 | 1635254670 | 8690 | 8690 | 8710 | 8680 | 575 |
| 255 | 20240802 | 143000 | 1630257020 | 8700 | 8700 | 8700 | 8690 | 71 |
| 256 | 20240802 | 142900 | 1629639680 | 8700 | 8700 | 8700 | 8700 | 117 |
| 257 | 20240802 | 142800 | 1628621780 | 8700 | 8700 | 8700 | 8700 | 24 |
| 258 | 20240802 | 142700 | 1628412980 | 8700 | 8700 | 8700 | 8700 | 0 |
| 259 | 20240802 | 142600 | 1628412980 | 8700 | 8700 | 8700 | 8700 | 0 |
| 260 | 20240802 | 142500 | 1628412980 | 8700 | 8700 | 8700 | 8700 | 151 |
| 261 | 20240802 | 142400 | 1627099280 | 8690 | 8700 | 8710 | 8690 | 758 |
| 262 | 20240802 | 142300 | 1620509790 | 8710 | 8700 | 8710 | 8700 | 841 |
| 263 | 20240802 | 142200 | 1613192510 | 8700 | 8720 | 8720 | 8700 | 3984 |
| 264 | 20240802 | 142100 | 1578495640 | 8730 | 8730 | 8730 | 8730 | 45 |
| 265 | 20240802 | 142000 | 1578102790 | 8730 | 8730 | 8730 | 8730 | 161 |
| 266 | 20240802 | 141900 | 1576697260 | 8730 | 8730 | 8730 | 8730 | 59 |
| 267 | 20240802 | 141800 | 1576182190 | 8750 | 8750 | 8750 | 8750 | 0 |
| 268 | 20240802 | 141700 | 1576182190 | 8750 | 8730 | 8750 | 8730 | 166 |
| 269 | 20240802 | 141600 | 1574729990 | 8730 | 8730 | 8730 | 8730 | 50 |
| 270 | 20240802 | 141500 | 1574293490 | 8730 | 8720 | 8730 | 8720 | 159 |
| 271 | 20240802 | 141400 | 1572906170 | 8740 | 8740 | 8740 | 8740 | 13 |
| 272 | 20240802 | 141300 | 1572792550 | 8740 | 8730 | 8740 | 8720 | 39 |
| 273 | 20240802 | 141200 | 1572451810 | 8720 | 8720 | 8720 | 8720 | 104 |
| 274 | 20240802 | 141100 | 1571544930 | 8720 | 8720 | 8730 | 8710 | 1695 |
| 275 | 20240802 | 141000 | 1556760810 | 8730 | 8750 | 8750 | 8730 | 898 |
| 276 | 20240802 | 140900 | 1548914150 | 8720 | 8730 | 8730 | 8720 | 1501 |
| 277 | 20240802 | 140800 | 1535820920 | 8770 | 8740 | 8770 | 8740 | 548 |
| 278 | 20240802 | 140700 | 1531019900 | 8730 | 8720 | 8730 | 8720 | 140 |
| 279 | 20240802 | 140600 | 1529799090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 280 | 20240802 | 140500 | 1529799090 | 8730 | 8730 | 8730 | 8730 | 1 |
| 281 | 20240802 | 140400 | 1529790360 | 8740 | 8730 | 8740 | 8710 | 510 |
| 282 | 20240802 | 140300 | 1525342110 | 8730 | 8730 | 8730 | 8730 | 140 |
| 283 | 20240802 | 140200 | 1524119910 | 8730 | 8720 | 8730 | 8720 | 11 |
| 284 | 20240802 | 140100 | 1524023980 | 8720 | 8730 | 8730 | 8720 | 585 |
| 285 | 20240802 | 140000 | 1518922420 | 8740 | 8750 | 8750 | 8740 | 546 |
| 286 | 20240802 | 135900 | 1514147390 | 8740 | 8750 | 8750 | 8740 | 156 |
| 287 | 20240802 | 135800 | 1512782500 | 8750 | 8760 | 8760 | 8750 | 587 |
| 288 | 20240802 | 135700 | 1507646230 | 8760 | 8760 | 8760 | 8760 | 0 |
| 289 | 20240802 | 135600 | 1507646230 | 8760 | 8750 | 8770 | 8750 | 220 |
| 290 | 20240802 | 135500 | 1505720640 | 8770 | 8770 | 8770 | 8770 | 0 |
| 291 | 20240802 | 135400 | 1505720640 | 8770 | 8770 | 8770 | 8770 | 16 |
| 292 | 20240802 | 135300 | 1505580320 | 8750 | 8750 | 8770 | 8750 | 153 |
| 293 | 20240802 | 135200 | 1504238780 | 8730 | 8740 | 8760 | 8730 | 1046 |
| 294 | 20240802 | 135100 | 1495097700 | 8740 | 8730 | 8740 | 8730 | 344 |
| 295 | 20240802 | 135000 | 1492092530 | 8740 | 8740 | 8740 | 8740 | 110 |
| 296 | 20240802 | 134900 | 1491131130 | 8740 | 8740 | 8740 | 8740 | 552 |
| 297 | 20240802 | 134800 | 1486306650 | 8730 | 8740 | 8740 | 8720 | 772 |
| 298 | 20240802 | 134700 | 1479567000 | 8740 | 8730 | 8740 | 8710 | 279 |
| 299 | 20240802 | 134600 | 1477133170 | 8730 | 8730 | 8730 | 8730 | 96 |
| 300 | 20240802 | 134500 | 1476295090 | 8730 | 8730 | 8730 | 8730 | 18 |
| 301 | 20240802 | 134400 | 1476137950 | 8730 | 8720 | 8730 | 8710 | 240 |
| 302 | 20240802 | 134300 | 1474044000 | 8720 | 8720 | 8720 | 8720 | 0 |
| 303 | 20240802 | 134200 | 1474044000 | 8720 | 8720 | 8720 | 8720 | 249 |
| 304 | 20240802 | 134100 | 1471872720 | 8730 | 8710 | 8740 | 8700 | 1291 |
| 305 | 20240802 | 134000 | 1460633820 | 8700 | 8760 | 8760 | 8700 | 7061 |
| 306 | 20240802 | 133900 | 1399033000 | 8760 | 8760 | 8760 | 8760 | 4 |
| 307 | 20240802 | 133800 | 1398997960 | 8760 | 8760 | 8760 | 8760 | 3891 |
| 308 | 20240802 | 133700 | 1364912800 | 8760 | 8760 | 8790 | 8760 | 151 |
| 309 | 20240802 | 133600 | 1363588880 | 8760 | 8770 | 8770 | 8760 | 600 |
| 310 | 20240802 | 133500 | 1358332280 | 8770 | 8770 | 8770 | 8770 | 0 |
| 311 | 20240802 | 133400 | 1358332280 | 8770 | 8770 | 8770 | 8770 | 142 |
| 312 | 20240802 | 133300 | 1357086940 | 8780 | 8770 | 8780 | 8770 | 5 |
| 313 | 20240802 | 133200 | 1357043060 | 8800 | 8780 | 8800 | 8750 | 3019 |
| 314 | 20240802 | 133100 | 1330617900 | 8810 | 8780 | 8810 | 8770 | 2185 |
| 315 | 20240802 | 133000 | 1311446800 | 8790 | 8790 | 8790 | 8790 | 0 |
| 316 | 20240802 | 132900 | 1311446800 | 8790 | 8790 | 8790 | 8790 | 177 |
| 317 | 20240802 | 132800 | 1309890970 | 8790 | 8790 | 8790 | 8790 | 167 |
| 318 | 20240802 | 132700 | 1308423040 | 8780 | 8780 | 8780 | 8780 | 0 |
| 319 | 20240802 | 132600 | 1308423040 | 8780 | 8790 | 8790 | 8780 | 60 |
| 320 | 20240802 | 132500 | 1307896140 | 8780 | 8780 | 8780 | 8780 | 0 |
| 321 | 20240802 | 132400 | 1307896140 | 8780 | 8780 | 8780 | 8780 | 498 |
| 322 | 20240802 | 132300 | 1303523700 | 8780 | 8790 | 8790 | 8780 | 617 |
| 323 | 20240802 | 132200 | 1298105860 | 8790 | 8800 | 8800 | 8790 | 1239 |
| 324 | 20240802 | 132100 | 1287213830 | 8790 | 8790 | 8790 | 8790 | 0 |
| 325 | 20240802 | 132000 | 1287213830 | 8790 | 8790 | 8790 | 8790 | 0 |
| 326 | 20240802 | 131900 | 1287213830 | 8790 | 8790 | 8790 | 8790 | 0 |
| 327 | 20240802 | 131800 | 1287213830 | 8790 | 8800 | 8800 | 8790 | 668 |
| 328 | 20240802 | 131700 | 1281337350 | 8820 | 8820 | 8820 | 8820 | 113 |
| 329 | 20240802 | 131600 | 1280340690 | 8820 | 8820 | 8820 | 8810 | 871 |
| 330 | 20240802 | 131500 | 1272666730 | 8810 | 8810 | 8810 | 8810 | 3 |
| 331 | 20240802 | 131400 | 1272640300 | 8810 | 8820 | 8820 | 8810 | 155 |
| 332 | 20240802 | 131300 | 1271273240 | 8850 | 8830 | 8850 | 8830 | 142 |
| 333 | 20240802 | 131200 | 1270018510 | 8820 | 8820 | 8820 | 8820 | 0 |
| 334 | 20240802 | 131100 | 1270018510 | 8820 | 8820 | 8820 | 8820 | 0 |
| 335 | 20240802 | 131000 | 1270018510 | 8820 | 8820 | 8820 | 8820 | 354 |
| 336 | 20240802 | 130900 | 1266896230 | 8820 | 8820 | 8820 | 8820 | 126 |
| 337 | 20240802 | 130800 | 1265784910 | 8810 | 8810 | 8810 | 8810 | 50 |
| 338 | 20240802 | 130700 | 1265344410 | 8820 | 8820 | 8820 | 8820 | 10 |
| 339 | 20240802 | 130600 | 1265256210 | 8840 | 8840 | 8840 | 8840 | 50 |
| 340 | 20240802 | 130500 | 1264814210 | 8850 | 8840 | 8850 | 8840 | 148 |
| 341 | 20240802 | 130400 | 1263504880 | 8840 | 8840 | 8840 | 8840 | 0 |
| 342 | 20240802 | 130300 | 1263504880 | 8840 | 8840 | 8840 | 8840 | 1 |
| 343 | 20240802 | 130200 | 1263496040 | 8850 | 8820 | 8850 | 8820 | 146 |
| 344 | 20240802 | 130100 | 1262208170 | 8820 | 8820 | 8820 | 8820 | 0 |
| 345 | 20240802 | 130000 | 1262208170 | 8820 | 8810 | 8820 | 8810 | 56 |
| 346 | 20240802 | 125900 | 1261714260 | 8820 | 8810 | 8820 | 8800 | 219 |
| 347 | 20240802 | 125800 | 1259784190 | 8800 | 8800 | 8800 | 8800 | 205 |
| 348 | 20240802 | 125700 | 1257980190 | 8820 | 8820 | 8820 | 8820 | 0 |
| 349 | 20240802 | 125600 | 1257980190 | 8820 | 8820 | 8820 | 8820 | 5 |
| 350 | 20240802 | 125500 | 1257936090 | 8850 | 8810 | 8850 | 8810 | 232 |
| 351 | 20240802 | 125400 | 1255885590 | 8810 | 8810 | 8810 | 8810 | 92 |
| 352 | 20240802 | 125300 | 1255075070 | 8810 | 8810 | 8810 | 8810 | 5 |
| 353 | 20240802 | 125200 | 1255031020 | 8810 | 8810 | 8810 | 8810 | 20 |
| 354 | 20240802 | 125100 | 1254854820 | 8820 | 8820 | 8820 | 8820 | 0 |
| 355 | 20240802 | 125000 | 1254854820 | 8820 | 8820 | 8820 | 8820 | 115 |
| 356 | 20240802 | 124900 | 1253840520 | 8820 | 8820 | 8820 | 8820 | 0 |
| 357 | 20240802 | 124800 | 1253840520 | 8820 | 8820 | 8820 | 8820 | 0 |
| 358 | 20240802 | 124700 | 1253840520 | 8820 | 8820 | 8820 | 8820 | 1 |
| 359 | 20240802 | 124600 | 1253831700 | 8790 | 8790 | 8790 | 8790 | 342 |
| 360 | 20240802 | 124500 | 1250825520 | 8790 | 8790 | 8790 | 8790 | 797 |
| 361 | 20240802 | 124400 | 1243819890 | 8790 | 8800 | 8800 | 8790 | 75 |
| 362 | 20240802 | 124300 | 1243159990 | 8800 | 8810 | 8810 | 8780 | 4128 |
| 363 | 20240802 | 124200 | 1206829330 | 8820 | 8820 | 8820 | 8820 | 53 |
| 364 | 20240802 | 124100 | 1206361870 | 8820 | 8840 | 8840 | 8820 | 2465 |
| 365 | 20240802 | 124000 | 1184605310 | 8840 | 8840 | 8840 | 8840 | 500 |
| 366 | 20240802 | 123900 | 1180185310 | 8870 | 8870 | 8870 | 8870 | 0 |
| 367 | 20240802 | 123800 | 1180185310 | 8870 | 8870 | 8870 | 8870 | 0 |
| 368 | 20240802 | 123700 | 1180185310 | 8870 | 8870 | 8870 | 8870 | 173 |
| 369 | 20240802 | 123600 | 1178650800 | 8850 | 8850 | 8850 | 8850 | 0 |
| 370 | 20240802 | 123500 | 1178650800 | 8850 | 8850 | 8850 | 8850 | 1016 |
| 371 | 20240802 | 123400 | 1169659200 | 8850 | 8850 | 8850 | 8850 | 10 |
| 372 | 20240802 | 123300 | 1169570700 | 8870 | 8870 | 8870 | 8870 | 0 |
| 373 | 20240802 | 123200 | 1169570700 | 8870 | 8840 | 8870 | 8840 | 230 |
| 374 | 20240802 | 123100 | 1167530940 | 8830 | 8830 | 8830 | 8830 | 10 |
| 375 | 20240802 | 123000 | 1167442640 | 8840 | 8850 | 8850 | 8830 | 191 |
| 376 | 20240802 | 122900 | 1165753800 | 8860 | 8860 | 8860 | 8860 | 20 |
| 377 | 20240802 | 122800 | 1165576600 | 8870 | 8870 | 8870 | 8870 | 0 |
| 378 | 20240802 | 122700 | 1165576600 | 8870 | 8840 | 8870 | 8840 | 203 |
| 379 | 20240802 | 122600 | 1163781170 | 8830 | 8830 | 8830 | 8830 | 5 |
| 380 | 20240802 | 122500 | 1163737020 | 8830 | 8830 | 8830 | 8830 | 165 |
| 381 | 20240802 | 122400 | 1162280070 | 8830 | 8830 | 8830 | 8830 | 20 |
| 382 | 20240802 | 122300 | 1162103470 | 8830 | 8830 | 8830 | 8830 | 5 |
| 383 | 20240802 | 122200 | 1162059320 | 8840 | 8840 | 8840 | 8840 | 117 |
| 384 | 20240802 | 122100 | 1161025040 | 8860 | 8860 | 8860 | 8860 | 1 |
| 385 | 20240802 | 122000 | 1161016180 | 8830 | 8830 | 8830 | 8830 | 0 |
| 386 | 20240802 | 121900 | 1161016180 | 8830 | 8830 | 8830 | 8830 | 40 |
| 387 | 20240802 | 121800 | 1160662980 | 8830 | 8830 | 8830 | 8830 | 99 |
| 388 | 20240802 | 121700 | 1159788810 | 8870 | 8870 | 8870 | 8870 | 0 |
| 389 | 20240802 | 121600 | 1159788810 | 8870 | 8860 | 8870 | 8860 | 171 |
| 390 | 20240802 | 121500 | 1158272660 | 8850 | 8850 | 8850 | 8850 | 0 |
| 391 | 20240802 | 121400 | 1158272660 | 8850 | 8860 | 8860 | 8850 | 150 |
| 392 | 20240802 | 121300 | 1156944260 | 8870 | 8840 | 8880 | 8840 | 210 |
| 393 | 20240802 | 121200 | 1155084450 | 8840 | 8840 | 8840 | 8840 | 6 |
| 394 | 20240802 | 121100 | 1155031410 | 8840 | 8830 | 8850 | 8830 | 576 |
| 395 | 20240802 | 121000 | 1149934780 | 8840 | 8840 | 8840 | 8840 | 93 |
| 396 | 20240802 | 120900 | 1149112660 | 8820 | 8820 | 8820 | 8820 | 0 |
| 397 | 20240802 | 120800 | 1149112660 | 8820 | 8850 | 8850 | 8820 | 1090 |
| 398 | 20240802 | 120700 | 1139473660 | 8850 | 8830 | 8850 | 8820 | 519 |
| 399 | 20240802 | 120600 | 1134891010 | 8830 | 8830 | 8830 | 8830 | 0 |
| 400 | 20240802 | 120500 | 1134891010 | 8830 | 8830 | 8830 | 8830 | 139 |
| 401 | 20240802 | 120400 | 1133663640 | 8850 | 8850 | 8850 | 8850 | 0 |
| 402 | 20240802 | 120300 | 1133663640 | 8850 | 8830 | 8850 | 8830 | 768 |
| 403 | 20240802 | 120200 | 1126868390 | 8820 | 8820 | 8820 | 8820 | 0 |
| 404 | 20240802 | 120100 | 1126868390 | 8820 | 8820 | 8820 | 8820 | 141 |
| 405 | 20240802 | 120000 | 1125624770 | 8830 | 8830 | 8830 | 8830 | 886 |
| 406 | 20240802 | 115900 | 1117801390 | 8830 | 8830 | 8830 | 8830 | 73 |
| 407 | 20240802 | 115800 | 1117156800 | 8830 | 8820 | 8830 | 8820 | 142 |
| 408 | 20240802 | 115700 | 1115904330 | 8810 | 8810 | 8810 | 8810 | 0 |
| 409 | 20240802 | 115600 | 1115904330 | 8810 | 8810 | 8810 | 8810 | 0 |
| 410 | 20240802 | 115500 | 1115904330 | 8810 | 8820 | 8820 | 8810 | 14 |
| 411 | 20240802 | 115400 | 1115780890 | 8810 | 8810 | 8810 | 8810 | 49 |
| 412 | 20240802 | 115300 | 1115349200 | 8840 | 8800 | 8840 | 8800 | 273 |
| 413 | 20240802 | 115200 | 1112941710 | 8810 | 8810 | 8810 | 8810 | 15 |
| 414 | 20240802 | 115100 | 1112809560 | 8810 | 8810 | 8810 | 8810 | 400 |
| 415 | 20240802 | 115000 | 1109285560 | 8810 | 8810 | 8810 | 8810 | 15 |
| 416 | 20240802 | 114900 | 1109153410 | 8810 | 8810 | 8840 | 8810 | 167 |
| 417 | 20240802 | 114800 | 1107679730 | 8800 | 8810 | 8810 | 8800 | 960 |
| 418 | 20240802 | 114700 | 1099231130 | 8810 | 8810 | 8810 | 8810 | 0 |
| 419 | 20240802 | 114600 | 1099231130 | 8810 | 8810 | 8810 | 8810 | 0 |
| 420 | 20240802 | 114500 | 1099231130 | 8810 | 8810 | 8810 | 8810 | 21 |
| 421 | 20240802 | 114400 | 1099046120 | 8820 | 8800 | 8820 | 8800 | 81 |
| 422 | 20240802 | 114300 | 1098333300 | 8800 | 8800 | 8800 | 8800 | 5 |
| 423 | 20240802 | 114200 | 1098289300 | 8800 | 8800 | 8800 | 8800 | 2 |
| 424 | 20240802 | 114100 | 1098271700 | 8800 | 8800 | 8800 | 8800 | 133 |
| 425 | 20240802 | 114000 | 1097101300 | 8790 | 8800 | 8800 | 8790 | 960 |
| 426 | 20240802 | 113900 | 1088659540 | 8830 | 8830 | 8840 | 8830 | 87 |
| 427 | 20240802 | 113800 | 1087890830 | 8810 | 8810 | 8810 | 8810 | 10 |
| 428 | 20240802 | 113700 | 1087802730 | 8800 | 8800 | 8800 | 8800 | 140 |
| 429 | 20240802 | 113600 | 1086570730 | 8810 | 8810 | 8810 | 8810 | 1 |
| 430 | 20240802 | 113500 | 1086561920 | 8830 | 8810 | 8830 | 8810 | 322 |
| 431 | 20240802 | 113400 | 1083721320 | 8800 | 8810 | 8810 | 8800 | 112 |
| 432 | 20240802 | 113300 | 1082735140 | 8800 | 8800 | 8800 | 8800 | 139 |
| 433 | 20240802 | 113200 | 1081511940 | 8820 | 8820 | 8820 | 8820 | 26 |
| 434 | 20240802 | 113100 | 1081282620 | 8800 | 8790 | 8800 | 8790 | 120 |
| 435 | 20240802 | 113000 | 1080226820 | 8790 | 8780 | 8790 | 8780 | 4 |
| 436 | 20240802 | 112900 | 1080191670 | 8780 | 8800 | 8800 | 8780 | 577 |
| 437 | 20240802 | 112800 | 1075122180 | 8810 | 8810 | 8810 | 8810 | 1 |
| 438 | 20240802 | 112700 | 1075113370 | 8810 | 8790 | 8810 | 8790 | 56 |
| 439 | 20240802 | 112600 | 1074621110 | 8810 | 8810 | 8810 | 8810 | 116 |
| 440 | 20240802 | 112500 | 1073599150 | 8810 | 8810 | 8810 | 8810 | 20 |
| 441 | 20240802 | 112400 | 1073422950 | 8820 | 8820 | 8820 | 8820 | 50 |
| 442 | 20240802 | 112300 | 1072981950 | 8820 | 8820 | 8820 | 8820 | 106 |
| 443 | 20240802 | 112200 | 1072047030 | 8820 | 8800 | 8820 | 8780 | 1972 |
| 444 | 20240802 | 112100 | 1054714170 | 8820 | 8820 | 8820 | 8820 | 1 |
| 445 | 20240802 | 112000 | 1054705350 | 8830 | 8800 | 8830 | 8770 | 965 |
| 446 | 20240802 | 111900 | 1046226240 | 8770 | 8820 | 8820 | 8770 | 6440 |
| 447 | 20240802 | 111800 | 989604250 | 8810 | 8830 | 8830 | 8810 | 410 |
| 448 | 20240802 | 111700 | 985989450 | 8820 | 8820 | 8820 | 8820 | 102 |
| 449 | 20240802 | 111600 | 985089810 | 8830 | 8860 | 8860 | 8830 | 1980 |
| 450 | 20240802 | 111500 | 967594430 | 8850 | 8850 | 8850 | 8850 | 0 |
| 451 | 20240802 | 111400 | 967594430 | 8850 | 8850 | 8850 | 8850 | 195 |
| 452 | 20240802 | 111300 | 965868680 | 8850 | 8850 | 8850 | 8850 | 300 |
| 453 | 20240802 | 111200 | 963213680 | 8870 | 8870 | 8870 | 8870 | 84 |
| 454 | 20240802 | 111100 | 962468600 | 8870 | 8840 | 8870 | 8840 | 107 |
| 455 | 20240802 | 111000 | 961520260 | 8840 | 8840 | 8840 | 8840 | 442 |
| 456 | 20240802 | 110900 | 957612980 | 8850 | 8840 | 8850 | 8830 | 535 |
| 457 | 20240802 | 110800 | 952887650 | 8870 | 8870 | 8870 | 8870 | 0 |
| 458 | 20240802 | 110700 | 952887650 | 8870 | 8840 | 8870 | 8840 | 1232 |
| 459 | 20240802 | 110600 | 941989810 | 8850 | 8850 | 8850 | 8850 | 169 |
| 460 | 20240802 | 110500 | 940494160 | 8850 | 8850 | 8850 | 8850 | 144 |
| 461 | 20240802 | 110400 | 939219760 | 8860 | 8860 | 8860 | 8860 | 437 |
| 462 | 20240802 | 110300 | 935347940 | 8860 | 8860 | 8860 | 8860 | 50 |
| 463 | 20240802 | 110200 | 934904940 | 8870 | 8870 | 8870 | 8870 | 0 |
| 464 | 20240802 | 110100 | 934904940 | 8870 | 8840 | 8870 | 8840 | 260 |
| 465 | 20240802 | 110000 | 932602980 | 8840 | 8840 | 8840 | 8840 | 470 |
| 466 | 20240802 | 105900 | 928448180 | 8850 | 8850 | 8850 | 8850 | 55 |
| 467 | 20240802 | 105800 | 927961430 | 8850 | 8830 | 8850 | 8830 | 197 |
| 468 | 20240802 | 105700 | 926218010 | 8840 | 8840 | 8840 | 8840 | 2 |
| 469 | 20240802 | 105600 | 926200330 | 8840 | 8840 | 8840 | 8840 | 716 |
| 470 | 20240802 | 105500 | 919870890 | 8870 | 8840 | 8870 | 8840 | 258 |
| 471 | 20240802 | 105400 | 917585980 | 8830 | 8830 | 8830 | 8830 | 0 |
| 472 | 20240802 | 105300 | 917585980 | 8830 | 8830 | 8830 | 8830 | 4 |
| 473 | 20240802 | 105200 | 917550660 | 8840 | 8840 | 8840 | 8840 | 32 |
| 474 | 20240802 | 105100 | 917267780 | 8820 | 8820 | 8820 | 8820 | 225 |
| 475 | 20240802 | 105000 | 915283280 | 8840 | 8870 | 8870 | 8810 | 2775 |
| 476 | 20240802 | 104900 | 890802460 | 8870 | 8870 | 8870 | 8870 | 77 |
| 477 | 20240802 | 104800 | 890119470 | 8880 | 8880 | 8880 | 8880 | 3 |
| 478 | 20240802 | 104700 | 890092830 | 8880 | 8880 | 8880 | 8880 | 0 |
| 479 | 20240802 | 104600 | 890092830 | 8880 | 8870 | 8880 | 8870 | 744 |
| 480 | 20240802 | 104500 | 883486900 | 8870 | 8870 | 8870 | 8870 | 63 |
| 481 | 20240802 | 104400 | 882928090 | 8890 | 8890 | 8890 | 8890 | 0 |
| 482 | 20240802 | 104300 | 882928090 | 8890 | 8840 | 8890 | 8840 | 801 |
| 483 | 20240802 | 104200 | 875833230 | 8840 | 8870 | 8870 | 8840 | 2516 |
| 484 | 20240802 | 104100 | 853546750 | 8900 | 8900 | 8900 | 8900 | 1 |
| 485 | 20240802 | 104000 | 853537850 | 8870 | 8910 | 8910 | 8860 | 1703 |
| 486 | 20240802 | 103900 | 838404430 | 8910 | 8910 | 8910 | 8910 | 0 |
| 487 | 20240802 | 103800 | 838404430 | 8910 | 8910 | 8910 | 8910 | 577 |
| 488 | 20240802 | 103700 | 833263360 | 8920 | 8920 | 8920 | 8920 | 65 |
| 489 | 20240802 | 103600 | 832683560 | 8910 | 8910 | 8910 | 8910 | 150 |
| 490 | 20240802 | 103500 | 831347060 | 8920 | 8920 | 8920 | 8920 | 426 |
| 491 | 20240802 | 103400 | 827547140 | 8930 | 8930 | 8930 | 8930 | 88 |
| 492 | 20240802 | 103300 | 826761300 | 8930 | 8930 | 8930 | 8930 | 86 |
| 493 | 20240802 | 103200 | 825993320 | 8930 | 8930 | 8930 | 8930 | 200 |
| 494 | 20240802 | 103100 | 824207320 | 8930 | 8920 | 8950 | 8920 | 2168 |
| 495 | 20240802 | 103000 | 804804470 | 8920 | 8940 | 8940 | 8920 | 29 |
| 496 | 20240802 | 102900 | 804545670 | 8920 | 8920 | 8930 | 8920 | 435 |
| 497 | 20240802 | 102800 | 800663290 | 8930 | 8930 | 8930 | 8930 | 23 |
| 498 | 20240802 | 102700 | 800457900 | 8950 | 8930 | 8950 | 8930 | 239 |
| 499 | 20240802 | 102600 | 798319810 | 8930 | 8950 | 8950 | 8930 | 1041 |
| 500 | 20240802 | 102500 | 789004480 | 8950 | 8950 | 8950 | 8950 | 0 |
| 501 | 20240802 | 102400 | 789004480 | 8950 | 8930 | 8950 | 8930 | 571 |
| 502 | 20240802 | 102300 | 783903390 | 8930 | 8930 | 8940 | 8930 | 11 |
| 503 | 20240802 | 102200 | 783805110 | 8940 | 8950 | 8950 | 8940 | 94 |
| 504 | 20240802 | 102100 | 782964740 | 8950 | 8950 | 8950 | 8950 | 185 |
| 505 | 20240802 | 102000 | 781308990 | 8930 | 8950 | 8950 | 8930 | 222 |
| 506 | 20240802 | 101900 | 779324500 | 8940 | 8940 | 8940 | 8940 | 0 |
| 507 | 20240802 | 101800 | 779324500 | 8940 | 8950 | 8950 | 8930 | 406 |
| 508 | 20240802 | 101700 | 775690910 | 8950 | 8930 | 8950 | 8920 | 283 |
| 509 | 20240802 | 101600 | 773161640 | 8930 | 8930 | 8930 | 8930 | 186 |
| 510 | 20240802 | 101500 | 771500660 | 8950 | 8950 | 8950 | 8950 | 101 |
| 511 | 20240802 | 101400 | 770596710 | 8950 | 8930 | 8950 | 8930 | 356 |
| 512 | 20240802 | 101300 | 767413390 | 8930 | 8940 | 8940 | 8930 | 16 |
| 513 | 20240802 | 101200 | 767270430 | 8940 | 8940 | 8940 | 8930 | 264 |
| 514 | 20240802 | 101100 | 764911070 | 8950 | 8930 | 8950 | 8930 | 544 |
| 515 | 20240802 | 101000 | 760043550 | 8930 | 8960 | 8960 | 8930 | 342 |
| 516 | 20240802 | 100900 | 756986600 | 8950 | 8960 | 8960 | 8950 | 27 |
| 517 | 20240802 | 100800 | 756744850 | 8960 | 8960 | 8960 | 8950 | 289 |
| 518 | 20240802 | 100700 | 754156810 | 8960 | 8940 | 8960 | 8940 | 2919 |
| 519 | 20240802 | 100600 | 728026810 | 8950 | 8950 | 8950 | 8950 | 0 |
| 520 | 20240802 | 100500 | 728026810 | 8950 | 8940 | 8950 | 8930 | 1111 |
| 521 | 20240802 | 100400 | 718100660 | 8940 | 8940 | 8940 | 8930 | 179 |
| 522 | 20240802 | 100300 | 716501790 | 8950 | 8950 | 8950 | 8950 | 0 |
| 523 | 20240802 | 100200 | 716501790 | 8950 | 8890 | 8950 | 8890 | 459 |
| 524 | 20240802 | 100100 | 712398960 | 8930 | 8930 | 8930 | 8930 | 112 |
| 525 | 20240802 | 100000 | 711398800 | 8890 | 8890 | 8930 | 8890 | 738 |
| 526 | 20240802 | 095900 | 704836860 | 8880 | 8890 | 8940 | 8880 | 429 |
| 527 | 20240802 | 095800 | 701013150 | 8880 | 8890 | 8890 | 8880 | 30 |
| 528 | 20240802 | 095700 | 700746710 | 8940 | 8880 | 8940 | 8880 | 586 |
| 529 | 20240802 | 095600 | 695520950 | 8880 | 8880 | 8880 | 8870 | 2026 |
| 530 | 20240802 | 095500 | 677530200 | 8880 | 8940 | 8940 | 8880 | 943 |
| 531 | 20240802 | 095400 | 669140370 | 8930 | 8950 | 8950 | 8930 | 379 |
| 532 | 20240802 | 095300 | 665748420 | 8960 | 8920 | 8960 | 8920 | 369 |
| 533 | 20240802 | 095200 | 662446520 | 8920 | 8950 | 8950 | 8920 | 458 |
| 534 | 20240802 | 095100 | 658356360 | 8940 | 8940 | 8940 | 8940 | 60 |
| 535 | 20240802 | 095000 | 657819960 | 8940 | 8930 | 8940 | 8910 | 597 |
| 536 | 20240802 | 094900 | 652495020 | 8940 | 8950 | 8950 | 8940 | 433 |
| 537 | 20240802 | 094800 | 648623540 | 8950 | 8950 | 8950 | 8940 | 1785 |
| 538 | 20240802 | 094700 | 632653880 | 8960 | 8960 | 8960 | 8960 | 172 |
| 539 | 20240802 | 094600 | 631112760 | 8960 | 8950 | 8960 | 8950 | 245 |
| 540 | 20240802 | 094500 | 628918010 | 8950 | 8960 | 8960 | 8950 | 61 |
| 541 | 20240802 | 094400 | 628372050 | 8960 | 8960 | 8960 | 8940 | 1834 |
| 542 | 20240802 | 094300 | 611942380 | 8980 | 8980 | 8980 | 8980 | 5 |
| 543 | 20240802 | 094200 | 611897480 | 9000 | 8990 | 9000 | 8990 | 301 |
| 544 | 20240802 | 094100 | 609188790 | 8950 | 8980 | 8990 | 8950 | 100 |
| 545 | 20240802 | 094000 | 608291800 | 8980 | 8970 | 8980 | 8970 | 296 |
| 546 | 20240802 | 093900 | 605635110 | 8980 | 8950 | 8980 | 8950 | 422 |
| 547 | 20240802 | 093800 | 601853960 | 8940 | 8940 | 8940 | 8940 | 175 |
| 548 | 20240802 | 093700 | 600289460 | 8940 | 8930 | 8940 | 8930 | 55 |
| 549 | 20240802 | 093600 | 599798260 | 8930 | 8910 | 8940 | 8900 | 481 |
| 550 | 20240802 | 093500 | 595506410 | 8940 | 8940 | 8940 | 8940 | 735 |
| 551 | 20240802 | 093400 | 588935510 | 8900 | 8890 | 8900 | 8890 | 5533 |
| 552 | 20240802 | 093300 | 539701810 | 8890 | 8880 | 8900 | 8870 | 1902 |
| 553 | 20240802 | 093200 | 522790310 | 8870 | 8860 | 8870 | 8850 | 251 |
| 554 | 20240802 | 093100 | 520564650 | 8850 | 8840 | 8850 | 8840 | 443 |
| 555 | 20240802 | 093000 | 516647140 | 8840 | 8830 | 8840 | 8830 | 89 |
| 556 | 20240802 | 092900 | 515861230 | 8840 | 8810 | 8840 | 8800 | 1681 |
| 557 | 20240802 | 092800 | 501063210 | 8810 | 8880 | 8900 | 8810 | 4254 |
| 558 | 20240802 | 092700 | 463505750 | 8850 | 8830 | 8850 | 8820 | 2226 |
| 559 | 20240802 | 092600 | 443841260 | 8830 | 8850 | 8850 | 8820 | 2228 |
| 560 | 20240802 | 092500 | 424184740 | 8850 | 8830 | 8850 | 8810 | 4855 |
| 561 | 20240802 | 092400 | 381340360 | 8830 | 8870 | 8900 | 8830 | 3165 |
| 562 | 20240802 | 092300 | 353303800 | 8850 | 8860 | 8870 | 8840 | 4090 |
| 563 | 20240802 | 092200 | 317100540 | 8890 | 8900 | 8900 | 8890 | 1160 |
| 564 | 20240802 | 092100 | 306776640 | 8900 | 8830 | 8900 | 8820 | 2018 |
| 565 | 20240802 | 092000 | 288903000 | 8850 | 8880 | 8880 | 8820 | 4394 |
| 566 | 20240802 | 091900 | 250063770 | 8880 | 8900 | 8970 | 8880 | 1620 |
| 567 | 20240802 | 091800 | 235660230 | 8890 | 8880 | 8890 | 8880 | 44 |
| 568 | 20240802 | 091700 | 235269150 | 8890 | 8890 | 8890 | 8880 | 321 |
| 569 | 20240802 | 091600 | 232415500 | 8890 | 8890 | 8890 | 8870 | 1026 |
| 570 | 20240802 | 091500 | 223304320 | 8890 | 8890 | 8900 | 8890 | 203 |
| 571 | 20240802 | 091400 | 221499640 | 8890 | 8930 | 8960 | 8810 | 9680 |
| 572 | 20240802 | 091300 | 135561860 | 8930 | 8950 | 8950 | 8930 | 2039 |
| 573 | 20240802 | 091200 | 117333950 | 8950 | 8950 | 8960 | 8940 | 189 |
| 574 | 20240802 | 091100 | 115643090 | 8960 | 8980 | 8980 | 8950 | 875 |
| 575 | 20240802 | 091000 | 107801700 | 8970 | 8970 | 9000 | 8970 | 345 |
| 576 | 20240802 | 090900 | 104702460 | 8960 | 8950 | 8960 | 8950 | 112 |
| 577 | 20240802 | 090800 | 103699050 | 8950 | 8940 | 8970 | 8930 | 300 |
| 578 | 20240802 | 090700 | 101009320 | 8930 | 8950 | 8950 | 8930 | 221 |
| 579 | 20240802 | 090600 | 99032800 | 8910 | 8940 | 8940 | 8910 | 692 |
| 580 | 20240802 | 090500 | 92857170 | 8930 | 8940 | 8980 | 8930 | 467 |
| 581 | 20240802 | 090400 | 88680640 | 8930 | 8940 | 8950 | 8920 | 1716 |
| 582 | 20240802 | 090300 | 73340470 | 8940 | 8940 | 8940 | 8900 | 2689 |
| 583 | 20240802 | 090200 | 49392830 | 8940 | 8930 | 8940 | 8910 | 1041 |
| 584 | 20240802 | 090100 | 40109490 | 8950 | 8950 | 8950 | 8930 | 1350 |
| 585 | 20240802 | 090000 | 28032920 | 8950 | 9000 | 9000 | 8950 | 3041 |