30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 190300 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 28409 |
| 3 | 20240802 | 190200 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 4 | 20240802 | 190100 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 5 | 20240802 | 190000 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 6 | 20240802 | 185900 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 7 | 20240802 | 185800 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 8 | 20240802 | 185700 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 9 | 20240802 | 185600 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 10 | 20240802 | 185500 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 11 | 20240802 | 185400 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 12 | 20240802 | 185300 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 13 | 20240802 | 185200 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 14 | 20240802 | 185100 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 15 | 20240802 | 185000 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 16 | 20240802 | 184900 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 17 | 20240802 | 184800 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 18 | 20240802 | 184700 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 19 | 20240802 | 184600 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 20 | 20240802 | 184500 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 21 | 20240802 | 184400 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 22 | 20240802 | 184300 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 23 | 20240802 | 184200 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 24 | 20240802 | 184100 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 25 | 20240802 | 184000 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 26 | 20240802 | 183900 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 27 | 20240802 | 183800 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 28 | 20240802 | 183700 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 29 | 20240802 | 183600 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 30 | 20240802 | 183500 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 31 | 20240802 | 183400 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 32 | 20240802 | 183300 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 28409 |
| 33 | 20240802 | 183200 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 34 | 20240802 | 183100 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 35 | 20240802 | 183000 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 36 | 20240802 | 182900 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 37 | 20240802 | 182800 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 38 | 20240802 | 182700 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 39 | 20240802 | 182600 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 40 | 20240802 | 182500 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 41 | 20240802 | 182400 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 42 | 20240802 | 182300 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 43 | 20240802 | 182200 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 44 | 20240802 | 182100 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 45 | 20240802 | 182000 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 46 | 20240802 | 181900 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 47 | 20240802 | 181800 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 48 | 20240802 | 181700 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 49 | 20240802 | 181600 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 50 | 20240802 | 181500 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 51 | 20240802 | 181400 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 52 | 20240802 | 181300 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 53 | 20240802 | 181200 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 54 | 20240802 | 181100 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 55 | 20240802 | 181000 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 56 | 20240802 | 180900 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 57 | 20240802 | 180800 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 58 | 20240802 | 180700 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 59 | 20240802 | 180600 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 60 | 20240802 | 180500 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 61 | 20240802 | 180400 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 62 | 20240802 | 180300 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 28409 |
| 63 | 20240802 | 180200 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 64 | 20240802 | 180100 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 65 | 20240802 | 180000 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 66 | 20240802 | 175900 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 67 | 20240802 | 175800 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 68 | 20240802 | 175700 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 69 | 20240802 | 175600 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 70 | 20240802 | 175500 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 71 | 20240802 | 175400 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 72 | 20240802 | 175300 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 73 | 20240802 | 175200 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 74 | 20240802 | 175100 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 75 | 20240802 | 175000 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 76 | 20240802 | 174900 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 77 | 20240802 | 174800 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 78 | 20240802 | 174700 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 79 | 20240802 | 174600 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 80 | 20240802 | 174500 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 81 | 20240802 | 174400 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 82 | 20240802 | 174300 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 83 | 20240802 | 174200 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 84 | 20240802 | 174100 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 85 | 20240802 | 174000 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 86 | 20240802 | 173900 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 87 | 20240802 | 173800 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 88 | 20240802 | 173700 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 89 | 20240802 | 173600 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 90 | 20240802 | 173500 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 91 | 20240802 | 173400 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 92 | 20240802 | 173300 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 28409 |
| 93 | 20240802 | 173200 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 94 | 20240802 | 173100 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 95 | 20240802 | 173000 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 96 | 20240802 | 172900 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 97 | 20240802 | 172800 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 98 | 20240802 | 172700 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 99 | 20240802 | 172600 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 100 | 20240802 | 172500 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 101 | 20240802 | 172400 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 102 | 20240802 | 172300 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 103 | 20240802 | 172200 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 104 | 20240802 | 172100 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 105 | 20240802 | 172000 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 106 | 20240802 | 171900 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 107 | 20240802 | 171800 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 108 | 20240802 | 171700 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 109 | 20240802 | 171600 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 110 | 20240802 | 171500 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 111 | 20240802 | 171400 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 112 | 20240802 | 171300 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 113 | 20240802 | 171200 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 114 | 20240802 | 171100 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 115 | 20240802 | 171000 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 116 | 20240802 | 170900 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 117 | 20240802 | 170800 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 118 | 20240802 | 170700 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 119 | 20240802 | 170600 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 120 | 20240802 | 170500 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 121 | 20240802 | 170400 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 122 | 20240802 | 170300 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 28409 |
| 123 | 20240802 | 170200 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 124 | 20240802 | 170100 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 125 | 20240802 | 170000 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 126 | 20240802 | 165900 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 127 | 20240802 | 165800 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 128 | 20240802 | 165700 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 129 | 20240802 | 165600 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 130 | 20240802 | 165500 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 131 | 20240802 | 165400 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 132 | 20240802 | 165300 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 133 | 20240802 | 165200 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 134 | 20240802 | 165100 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 135 | 20240802 | 165000 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 136 | 20240802 | 164900 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 137 | 20240802 | 164800 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 138 | 20240802 | 164700 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 139 | 20240802 | 164600 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 140 | 20240802 | 164500 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 141 | 20240802 | 164400 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 142 | 20240802 | 164300 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 143 | 20240802 | 164200 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 144 | 20240802 | 164100 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 145 | 20240802 | 164000 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 146 | 20240802 | 163900 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 147 | 20240802 | 163800 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 148 | 20240802 | 163700 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 149 | 20240802 | 163600 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 150 | 20240802 | 163500 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 151 | 20240802 | 163400 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 152 | 20240802 | 163300 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 28409 |
| 153 | 20240802 | 163200 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 154 | 20240802 | 163100 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 155 | 20240802 | 163000 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 156 | 20240802 | 162900 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 157 | 20240802 | 162800 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 158 | 20240802 | 162700 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 159 | 20240802 | 162600 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 160 | 20240802 | 162500 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 161 | 20240802 | 162400 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 162 | 20240802 | 162300 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 163 | 20240802 | 162200 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 164 | 20240802 | 162100 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 165 | 20240802 | 162000 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 166 | 20240802 | 161900 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 167 | 20240802 | 161800 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 168 | 20240802 | 161700 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 169 | 20240802 | 161600 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 170 | 20240802 | 161500 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 171 | 20240802 | 161400 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 172 | 20240802 | 161300 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 173 | 20240802 | 161200 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 174 | 20240802 | 161100 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 175 | 20240802 | 161000 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 176 | 20240802 | 160900 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 177 | 20240802 | 160800 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 178 | 20240802 | 160700 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 179 | 20240802 | 160600 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 180 | 20240802 | 160500 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 181 | 20240802 | 160400 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 182 | 20240802 | 160300 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 28409 |
| 183 | 20240802 | 160200 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 184 | 20240802 | 160100 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 185 | 20240802 | 160000 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 186 | 20240802 | 155900 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 187 | 20240802 | 155800 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 188 | 20240802 | 155700 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 189 | 20240802 | 155600 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 190 | 20240802 | 155500 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 191 | 20240802 | 155400 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 192 | 20240802 | 155300 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 193 | 20240802 | 155200 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 194 | 20240802 | 155100 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 195 | 20240802 | 155000 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 196 | 20240802 | 154900 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 197 | 20240802 | 154800 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 198 | 20240802 | 154700 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 199 | 20240802 | 154600 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 200 | 20240802 | 154500 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 201 | 20240802 | 154400 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 202 | 20240802 | 154300 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 203 | 20240802 | 154200 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 204 | 20240802 | 154100 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 205 | 20240802 | 154000 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 206 | 20240802 | 153900 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 207 | 20240802 | 153800 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 208 | 20240802 | 153700 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 209 | 20240802 | 153600 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 210 | 20240802 | 153500 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 211 | 20240802 | 153400 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 212 | 20240802 | 153300 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 28409 |
| 213 | 20240802 | 153200 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 214 | 20240802 | 153100 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 215 | 20240802 | 153000 | 5501952640 | 4360 | 4360 | 4360 | 4360 | 28409 |
| 216 | 20240802 | 152900 | 5378089400 | 4365 | 4365 | 4365 | 4365 | 0 |
| 217 | 20240802 | 152800 | 5378089400 | 4365 | 4365 | 4365 | 4365 | 0 |
| 218 | 20240802 | 152700 | 5378089400 | 4365 | 4365 | 4365 | 4365 | 0 |
| 219 | 20240802 | 152600 | 5378089400 | 4365 | 4365 | 4365 | 4365 | 0 |
| 220 | 20240802 | 152500 | 5378089400 | 4365 | 4365 | 4365 | 4365 | 0 |
| 221 | 20240802 | 152400 | 5378089400 | 4365 | 4365 | 4365 | 4365 | 0 |
| 222 | 20240802 | 152300 | 5378089400 | 4365 | 4365 | 4365 | 4365 | 0 |
| 223 | 20240802 | 152200 | 5378089400 | 4365 | 4365 | 4365 | 4365 | 0 |
| 224 | 20240802 | 152100 | 5378089400 | 4365 | 4365 | 4365 | 4365 | 0 |
| 225 | 20240802 | 152000 | 5378089400 | 4365 | 4365 | 4365 | 4365 | 0 |
| 226 | 20240802 | 151900 | 5378089400 | 4365 | 4365 | 4370 | 4360 | 2571 |
| 227 | 20240802 | 151800 | 5366868845 | 4370 | 4370 | 4370 | 4365 | 5022 |
| 228 | 20240802 | 151700 | 5344938980 | 4370 | 4370 | 4370 | 4365 | 1913 |
| 229 | 20240802 | 151600 | 5336581170 | 4370 | 4355 | 4370 | 4355 | 7208 |
| 230 | 20240802 | 151500 | 5305134325 | 4360 | 4355 | 4360 | 4355 | 1378 |
| 231 | 20240802 | 151400 | 5299126285 | 4355 | 4355 | 4355 | 4350 | 4110 |
| 232 | 20240802 | 151300 | 5281227910 | 4350 | 4345 | 4355 | 4345 | 2431 |
| 233 | 20240802 | 151200 | 5270652750 | 4345 | 4350 | 4355 | 4345 | 2043 |
| 234 | 20240802 | 151100 | 5261765190 | 4350 | 4350 | 4355 | 4345 | 8541 |
| 235 | 20240802 | 151000 | 5224613090 | 4350 | 4345 | 4350 | 4345 | 4591 |
| 236 | 20240802 | 150900 | 5204654790 | 4350 | 4345 | 4350 | 4345 | 2224 |
| 237 | 20240802 | 150800 | 5194980530 | 4350 | 4355 | 4355 | 4345 | 12177 |
| 238 | 20240802 | 150700 | 5142013875 | 4355 | 4355 | 4355 | 4350 | 2062 |
| 239 | 20240802 | 150600 | 5133035975 | 4355 | 4350 | 4355 | 4350 | 889 |
| 240 | 20240802 | 150500 | 5129168725 | 4350 | 4350 | 4355 | 4350 | 2778 |
| 241 | 20240802 | 150400 | 5117083325 | 4355 | 4355 | 4355 | 4350 | 9602 |
| 242 | 20240802 | 150300 | 5075277535 | 4360 | 4360 | 4360 | 4355 | 2867 |
| 243 | 20240802 | 150200 | 5062788665 | 4360 | 4355 | 4360 | 4355 | 116 |
| 244 | 20240802 | 150100 | 5062283180 | 4355 | 4355 | 4360 | 4350 | 4128 |
| 245 | 20240802 | 150000 | 5044299275 | 4355 | 4355 | 4360 | 4350 | 10481 |
| 246 | 20240802 | 145900 | 4998654865 | 4355 | 4355 | 4360 | 4355 | 793 |
| 247 | 20240802 | 145800 | 4995200420 | 4355 | 4355 | 4360 | 4355 | 398 |
| 248 | 20240802 | 145700 | 4993466530 | 4355 | 4360 | 4360 | 4355 | 1984 |
| 249 | 20240802 | 145600 | 4984823790 | 4355 | 4360 | 4360 | 4355 | 1037 |
| 250 | 20240802 | 145500 | 4980302645 | 4360 | 4355 | 4360 | 4355 | 2829 |
| 251 | 20240802 | 145400 | 4967981735 | 4355 | 4360 | 4360 | 4355 | 623 |
| 252 | 20240802 | 145300 | 4965267460 | 4360 | 4360 | 4360 | 4360 | 1532 |
| 253 | 20240802 | 145200 | 4958587940 | 4360 | 4360 | 4360 | 4355 | 497 |
| 254 | 20240802 | 145100 | 4956421195 | 4360 | 4360 | 4365 | 4355 | 396 |
| 255 | 20240802 | 145000 | 4954693495 | 4360 | 4360 | 4365 | 4360 | 2103 |
| 256 | 20240802 | 144900 | 4945524000 | 4365 | 4360 | 4365 | 4360 | 2197 |
| 257 | 20240802 | 144800 | 4935944345 | 4360 | 4350 | 4360 | 4350 | 11864 |
| 258 | 20240802 | 144700 | 4884277870 | 4355 | 4355 | 4355 | 4350 | 1624 |
| 259 | 20240802 | 144600 | 4877208120 | 4355 | 4355 | 4355 | 4350 | 11671 |
| 260 | 20240802 | 144500 | 4826387025 | 4355 | 4355 | 4355 | 4350 | 583 |
| 261 | 20240802 | 144400 | 4823848920 | 4355 | 4355 | 4355 | 4350 | 8448 |
| 262 | 20240802 | 144300 | 4787094175 | 4350 | 4350 | 4355 | 4350 | 2431 |
| 263 | 20240802 | 144200 | 4776518180 | 4355 | 4355 | 4355 | 4350 | 1041 |
| 264 | 20240802 | 144100 | 4771985710 | 4355 | 4355 | 4355 | 4350 | 1115 |
| 265 | 20240802 | 144000 | 4767135035 | 4355 | 4350 | 4355 | 4350 | 527 |
| 266 | 20240802 | 143900 | 4764841690 | 4355 | 4350 | 4355 | 4350 | 382 |
| 267 | 20240802 | 143800 | 4763178115 | 4350 | 4355 | 4360 | 4350 | 4550 |
| 268 | 20240802 | 143700 | 4743367820 | 4355 | 4360 | 4360 | 4355 | 713 |
| 269 | 20240802 | 143600 | 4740262370 | 4355 | 4355 | 4360 | 4355 | 1262 |
| 270 | 20240802 | 143500 | 4734766135 | 4350 | 4360 | 4360 | 4350 | 6939 |
| 271 | 20240802 | 143400 | 4704546625 | 4360 | 4360 | 4360 | 4355 | 1859 |
| 272 | 20240802 | 143300 | 4696445125 | 4355 | 4360 | 4360 | 4355 | 11354 |
| 273 | 20240802 | 143200 | 4646996250 | 4360 | 4360 | 4360 | 4355 | 5839 |
| 274 | 20240802 | 143100 | 4621539605 | 4360 | 4360 | 4360 | 4355 | 3788 |
| 275 | 20240802 | 143000 | 4605041985 | 4360 | 4360 | 4360 | 4355 | 374 |
| 276 | 20240802 | 142900 | 4603411970 | 4360 | 4360 | 4360 | 4355 | 1862 |
| 277 | 20240802 | 142800 | 4595293690 | 4355 | 4360 | 4365 | 4355 | 1493 |
| 278 | 20240802 | 142700 | 4588784315 | 4365 | 4360 | 4365 | 4360 | 3107 |
| 279 | 20240802 | 142600 | 4575237755 | 4360 | 4365 | 4365 | 4360 | 988 |
| 280 | 20240802 | 142500 | 4570926320 | 4365 | 4365 | 4365 | 4360 | 254 |
| 281 | 20240802 | 142400 | 4569817700 | 4360 | 4365 | 4365 | 4360 | 37 |
| 282 | 20240802 | 142300 | 4569656340 | 4365 | 4365 | 4365 | 4360 | 5902 |
| 283 | 20240802 | 142200 | 4543904630 | 4360 | 4360 | 4365 | 4360 | 243 |
| 284 | 20240802 | 142100 | 4542844560 | 4360 | 4365 | 4365 | 4360 | 6986 |
| 285 | 20240802 | 142000 | 4512385495 | 4365 | 4370 | 4370 | 4360 | 6942 |
| 286 | 20240802 | 141900 | 4482087785 | 4370 | 4365 | 4370 | 4365 | 2164 |
| 287 | 20240802 | 141800 | 4472641205 | 4370 | 4365 | 4370 | 4365 | 530 |
| 288 | 20240802 | 141700 | 4470325240 | 4365 | 4365 | 4370 | 4365 | 478 |
| 289 | 20240802 | 141600 | 4468237455 | 4370 | 4370 | 4370 | 4365 | 495 |
| 290 | 20240802 | 141500 | 4466074440 | 4370 | 4370 | 4370 | 4365 | 797 |
| 291 | 20240802 | 141400 | 4462593955 | 4370 | 4365 | 4370 | 4365 | 147 |
| 292 | 20240802 | 141300 | 4461951735 | 4365 | 4370 | 4375 | 4365 | 209 |
| 293 | 20240802 | 141200 | 4461038555 | 4370 | 4370 | 4370 | 4365 | 713 |
| 294 | 20240802 | 141100 | 4457922755 | 4370 | 4365 | 4370 | 4365 | 2187 |
| 295 | 20240802 | 141000 | 4448370510 | 4365 | 4370 | 4370 | 4360 | 7805 |
| 296 | 20240802 | 140900 | 4414306630 | 4370 | 4370 | 4375 | 4370 | 569 |
| 297 | 20240802 | 140800 | 4411820090 | 4370 | 4375 | 4375 | 4365 | 4808 |
| 298 | 20240802 | 140700 | 4390807365 | 4375 | 4375 | 4375 | 4375 | 2 |
| 299 | 20240802 | 140600 | 4390798615 | 4370 | 4370 | 4375 | 4370 | 1259 |
| 300 | 20240802 | 140500 | 4385294710 | 4375 | 4375 | 4375 | 4375 | 3 |
| 301 | 20240802 | 140400 | 4385281585 | 4370 | 4375 | 4375 | 4370 | 435 |
| 302 | 20240802 | 140300 | 4383380630 | 4370 | 4370 | 4370 | 4370 | 1517 |
| 303 | 20240802 | 140200 | 4376751340 | 4370 | 4365 | 4375 | 4365 | 1151 |
| 304 | 20240802 | 140100 | 4371721500 | 4370 | 4370 | 4370 | 4365 | 3446 |
| 305 | 20240802 | 140000 | 4356664485 | 4365 | 4365 | 4365 | 4360 | 1436 |
| 306 | 20240802 | 135900 | 4350396390 | 4365 | 4360 | 4365 | 4360 | 228 |
| 307 | 20240802 | 135800 | 4349401725 | 4365 | 4365 | 4365 | 4360 | 1703 |
| 308 | 20240802 | 135700 | 4341968260 | 4365 | 4365 | 4370 | 4365 | 933 |
| 309 | 20240802 | 135600 | 4337893155 | 4365 | 4365 | 4370 | 4365 | 173 |
| 310 | 20240802 | 135500 | 4337137380 | 4370 | 4360 | 4370 | 4360 | 3208 |
| 311 | 20240802 | 135400 | 4323134460 | 4365 | 4365 | 4365 | 4360 | 292 |
| 312 | 20240802 | 135300 | 4321860015 | 4360 | 4360 | 4365 | 4360 | 370 |
| 313 | 20240802 | 135200 | 4320245880 | 4365 | 4360 | 4365 | 4360 | 319 |
| 314 | 20240802 | 135100 | 4318854990 | 4365 | 4365 | 4365 | 4360 | 266 |
| 315 | 20240802 | 135000 | 4317693990 | 4360 | 4365 | 4370 | 4360 | 2529 |
| 316 | 20240802 | 134900 | 4306643480 | 4365 | 4365 | 4365 | 4360 | 3506 |
| 317 | 20240802 | 134800 | 4291339845 | 4360 | 4360 | 4360 | 4355 | 5722 |
| 318 | 20240802 | 134700 | 4266392065 | 4360 | 4360 | 4360 | 4355 | 782 |
| 319 | 20240802 | 134600 | 4262982650 | 4360 | 4355 | 4360 | 4355 | 214 |
| 320 | 20240802 | 134500 | 4262049750 | 4355 | 4350 | 4355 | 4350 | 2107 |
| 321 | 20240802 | 134400 | 4252874060 | 4350 | 4355 | 4355 | 4350 | 712 |
| 322 | 20240802 | 134300 | 4249773495 | 4355 | 4355 | 4360 | 4350 | 669 |
| 323 | 20240802 | 134200 | 4246860030 | 4355 | 4355 | 4355 | 4355 | 562 |
| 324 | 20240802 | 134100 | 4244412520 | 4355 | 4355 | 4360 | 4350 | 16456 |
| 325 | 20240802 | 134000 | 4172746655 | 4355 | 4355 | 4355 | 4350 | 1570 |
| 326 | 20240802 | 133900 | 4165916820 | 4355 | 4350 | 4355 | 4350 | 100 |
| 327 | 20240802 | 133800 | 4165481355 | 4350 | 4355 | 4355 | 4350 | 1337 |
| 328 | 20240802 | 133700 | 4159658845 | 4350 | 4360 | 4360 | 4350 | 15863 |
| 329 | 20240802 | 133600 | 4090586680 | 4355 | 4360 | 4360 | 4355 | 2098 |
| 330 | 20240802 | 133500 | 4081446925 | 4360 | 4365 | 4365 | 4360 | 5587 |
| 331 | 20240802 | 133400 | 4057087320 | 4360 | 4365 | 4365 | 4360 | 161 |
| 332 | 20240802 | 133300 | 4056384725 | 4365 | 4365 | 4365 | 4365 | 241 |
| 333 | 20240802 | 133200 | 4055332760 | 4360 | 4360 | 4365 | 4360 | 146 |
| 334 | 20240802 | 133100 | 4054695700 | 4360 | 4360 | 4365 | 4360 | 2902 |
| 335 | 20240802 | 133000 | 4042033675 | 4360 | 4365 | 4365 | 4360 | 68 |
| 336 | 20240802 | 132900 | 4041737025 | 4365 | 4360 | 4365 | 4360 | 8357 |
| 337 | 20240802 | 132800 | 4005300410 | 4360 | 4370 | 4370 | 4360 | 801 |
| 338 | 20240802 | 132700 | 4001804105 | 4365 | 4365 | 4370 | 4365 | 29 |
| 339 | 20240802 | 132600 | 4001677515 | 4365 | 4365 | 4370 | 4360 | 6522 |
| 340 | 20240802 | 132500 | 3973207720 | 4365 | 4365 | 4365 | 4360 | 1320 |
| 341 | 20240802 | 132400 | 3967446120 | 4365 | 4365 | 4365 | 4360 | 68 |
| 342 | 20240802 | 132300 | 3967149340 | 4365 | 4360 | 4365 | 4360 | 460 |
| 343 | 20240802 | 132200 | 3965141565 | 4365 | 4365 | 4365 | 4360 | 1499 |
| 344 | 20240802 | 132100 | 3958598465 | 4360 | 4360 | 4365 | 4360 | 524 |
| 345 | 20240802 | 132000 | 3956312810 | 4365 | 4360 | 4365 | 4355 | 8973 |
| 346 | 20240802 | 131900 | 3917195800 | 4360 | 4360 | 4365 | 4360 | 335 |
| 347 | 20240802 | 131800 | 3915734690 | 4360 | 4365 | 4365 | 4360 | 66 |
| 348 | 20240802 | 131700 | 3915446680 | 4360 | 4365 | 4365 | 4360 | 1456 |
| 349 | 20240802 | 131600 | 3909097535 | 4365 | 4360 | 4365 | 4360 | 747 |
| 350 | 20240802 | 131500 | 3905840030 | 4365 | 4360 | 4365 | 4360 | 665 |
| 351 | 20240802 | 131400 | 3902940070 | 4365 | 4360 | 4365 | 4360 | 336 |
| 352 | 20240802 | 131300 | 3901474185 | 4360 | 4360 | 4365 | 4360 | 89 |
| 353 | 20240802 | 131200 | 3901085875 | 4365 | 4365 | 4365 | 4365 | 1111 |
| 354 | 20240802 | 131100 | 3896236360 | 4365 | 4365 | 4365 | 4360 | 1156 |
| 355 | 20240802 | 131000 | 3891195585 | 4365 | 4360 | 4365 | 4360 | 122 |
| 356 | 20240802 | 130900 | 3890663110 | 4360 | 4365 | 4365 | 4360 | 13515 |
| 357 | 20240802 | 130800 | 3831737165 | 4365 | 4365 | 4365 | 4360 | 3592 |
| 358 | 20240802 | 130700 | 3816074900 | 4365 | 4365 | 4365 | 4360 | 188 |
| 359 | 20240802 | 130600 | 3815254470 | 4360 | 4365 | 4365 | 4360 | 141 |
| 360 | 20240802 | 130500 | 3814639350 | 4365 | 4365 | 4365 | 4360 | 3169 |
| 361 | 20240802 | 130400 | 3800806700 | 4370 | 4370 | 4370 | 4365 | 2365 |
| 362 | 20240802 | 130300 | 3790480865 | 4370 | 4365 | 4370 | 4365 | 1305 |
| 363 | 20240802 | 130200 | 3784783680 | 4365 | 4370 | 4375 | 4365 | 860 |
| 364 | 20240802 | 130100 | 3781024920 | 4375 | 4375 | 4375 | 4370 | 348 |
| 365 | 20240802 | 130000 | 3779503145 | 4370 | 4375 | 4375 | 4370 | 1436 |
| 366 | 20240802 | 125900 | 3773227605 | 4375 | 4375 | 4375 | 4370 | 2445 |
| 367 | 20240802 | 125800 | 3762539135 | 4375 | 4375 | 4375 | 4375 | 151 |
| 368 | 20240802 | 125700 | 3761878510 | 4375 | 4375 | 4375 | 4370 | 383 |
| 369 | 20240802 | 125600 | 3760202895 | 4370 | 4375 | 4375 | 4370 | 70 |
| 370 | 20240802 | 125500 | 3759896745 | 4370 | 4380 | 4380 | 4370 | 638 |
| 371 | 20240802 | 125400 | 3757105045 | 4380 | 4380 | 4380 | 4375 | 5100 |
| 372 | 20240802 | 125300 | 3734767450 | 4380 | 4375 | 4380 | 4375 | 1633 |
| 373 | 20240802 | 125200 | 3727622680 | 4380 | 4380 | 4380 | 4380 | 15 |
| 374 | 20240802 | 125100 | 3727556980 | 4375 | 4375 | 4380 | 4375 | 2531 |
| 375 | 20240802 | 125000 | 3716481600 | 4380 | 4370 | 4380 | 4370 | 4847 |
| 376 | 20240802 | 124900 | 3695278825 | 4370 | 4370 | 4375 | 4370 | 5469 |
| 377 | 20240802 | 124800 | 3671377895 | 4370 | 4360 | 4370 | 4360 | 7802 |
| 378 | 20240802 | 124700 | 3637322210 | 4360 | 4370 | 4370 | 4360 | 12987 |
| 379 | 20240802 | 124600 | 3580627755 | 4370 | 4370 | 4370 | 4370 | 247 |
| 380 | 20240802 | 124500 | 3579548365 | 4370 | 4370 | 4370 | 4365 | 325 |
| 381 | 20240802 | 124400 | 3578128525 | 4365 | 4375 | 4375 | 4365 | 1887 |
| 382 | 20240802 | 124300 | 3569882590 | 4370 | 4375 | 4375 | 4370 | 255 |
| 383 | 20240802 | 124200 | 3568767085 | 4370 | 4370 | 4370 | 4370 | 0 |
| 384 | 20240802 | 124100 | 3568767085 | 4370 | 4370 | 4375 | 4370 | 548 |
| 385 | 20240802 | 124000 | 3566372270 | 4370 | 4370 | 4375 | 4370 | 1327 |
| 386 | 20240802 | 123900 | 3560573270 | 4370 | 4370 | 4370 | 4370 | 25 |
| 387 | 20240802 | 123800 | 3560464020 | 4370 | 4375 | 4375 | 4370 | 363 |
| 388 | 20240802 | 123700 | 3558876300 | 4375 | 4375 | 4375 | 4370 | 136 |
| 389 | 20240802 | 123600 | 3558281315 | 4375 | 4370 | 4375 | 4370 | 28 |
| 390 | 20240802 | 123500 | 3558158930 | 4370 | 4370 | 4375 | 4370 | 1310 |
| 391 | 20240802 | 123400 | 3552433965 | 4375 | 4375 | 4375 | 4370 | 565 |
| 392 | 20240802 | 123300 | 3549962355 | 4375 | 4370 | 4375 | 4370 | 47 |
| 393 | 20240802 | 123200 | 3549756785 | 4370 | 4370 | 4370 | 4370 | 642 |
| 394 | 20240802 | 123100 | 3546951245 | 4370 | 4375 | 4375 | 4370 | 175 |
| 395 | 20240802 | 123000 | 3546185720 | 4375 | 4375 | 4375 | 4375 | 43 |
| 396 | 20240802 | 122900 | 3545997595 | 4375 | 4375 | 4375 | 4370 | 16 |
| 397 | 20240802 | 122800 | 3545927650 | 4375 | 4370 | 4375 | 4370 | 660 |
| 398 | 20240802 | 122700 | 3543042730 | 4370 | 4375 | 4375 | 4370 | 453 |
| 399 | 20240802 | 122600 | 3541060870 | 4370 | 4370 | 4375 | 4370 | 115 |
| 400 | 20240802 | 122500 | 3540558270 | 4375 | 4375 | 4375 | 4370 | 1243 |
| 401 | 20240802 | 122400 | 3535120195 | 4375 | 4365 | 4375 | 4365 | 3039 |
| 402 | 20240802 | 122300 | 3521825225 | 4375 | 4370 | 4375 | 4365 | 566 |
| 403 | 20240802 | 122200 | 3519350625 | 4365 | 4365 | 4365 | 4365 | 0 |
| 404 | 20240802 | 122100 | 3519350625 | 4365 | 4375 | 4375 | 4365 | 223 |
| 405 | 20240802 | 122000 | 3518375110 | 4370 | 4370 | 4375 | 4370 | 682 |
| 406 | 20240802 | 121900 | 3515394425 | 4370 | 4365 | 4375 | 4365 | 6502 |
| 407 | 20240802 | 121800 | 3486973345 | 4370 | 4365 | 4370 | 4365 | 1180 |
| 408 | 20240802 | 121700 | 3481817455 | 4365 | 4370 | 4370 | 4365 | 781 |
| 409 | 20240802 | 121600 | 3478404920 | 4365 | 4370 | 4370 | 4365 | 111 |
| 410 | 20240802 | 121500 | 3477920330 | 4370 | 4365 | 4370 | 4365 | 1275 |
| 411 | 20240802 | 121400 | 3472348640 | 4370 | 4370 | 4370 | 4365 | 228 |
| 412 | 20240802 | 121300 | 3471352335 | 4365 | 4365 | 4370 | 4365 | 351 |
| 413 | 20240802 | 121200 | 3469819720 | 4365 | 4370 | 4370 | 4365 | 715 |
| 414 | 20240802 | 121100 | 3466695175 | 4370 | 4370 | 4370 | 4370 | 794 |
| 415 | 20240802 | 121000 | 3463225395 | 4370 | 4375 | 4375 | 4370 | 1565 |
| 416 | 20240802 | 120900 | 3456386125 | 4370 | 4375 | 4375 | 4370 | 159 |
| 417 | 20240802 | 120800 | 3455691230 | 4365 | 4375 | 4375 | 4365 | 5307 |
| 418 | 20240802 | 120700 | 3432480625 | 4375 | 4380 | 4380 | 4375 | 3888 |
| 419 | 20240802 | 120600 | 3415465615 | 4380 | 4380 | 4380 | 4375 | 1570 |
| 420 | 20240802 | 120500 | 3408589065 | 4380 | 4380 | 4380 | 4375 | 1558 |
| 421 | 20240802 | 120400 | 3401766265 | 4380 | 4380 | 4380 | 4380 | 77 |
| 422 | 20240802 | 120300 | 3401429005 | 4375 | 4385 | 4385 | 4375 | 2965 |
| 423 | 20240802 | 120200 | 3388444870 | 4380 | 4385 | 4385 | 4380 | 83 |
| 424 | 20240802 | 120100 | 3388081260 | 4385 | 4385 | 4385 | 4380 | 55 |
| 425 | 20240802 | 120000 | 3387840330 | 4385 | 4385 | 4385 | 4380 | 519 |
| 426 | 20240802 | 115900 | 3385564520 | 4385 | 4385 | 4385 | 4380 | 247 |
| 427 | 20240802 | 115800 | 3384482355 | 4385 | 4385 | 4385 | 4380 | 1501 |
| 428 | 20240802 | 115700 | 3377904780 | 4385 | 4385 | 4390 | 4385 | 3134 |
| 429 | 20240802 | 115600 | 3364162140 | 4385 | 4390 | 4390 | 4385 | 191 |
| 430 | 20240802 | 115500 | 3363324480 | 4390 | 4385 | 4390 | 4385 | 378 |
| 431 | 20240802 | 115400 | 3361665480 | 4390 | 4385 | 4390 | 4385 | 2970 |
| 432 | 20240802 | 115300 | 3348642020 | 4385 | 4380 | 4385 | 4380 | 4367 |
| 433 | 20240802 | 115200 | 3329502390 | 4380 | 4375 | 4380 | 4375 | 79 |
| 434 | 20240802 | 115100 | 3329156755 | 4375 | 4375 | 4375 | 4375 | 2224 |
| 435 | 20240802 | 115000 | 3319426755 | 4370 | 4375 | 4375 | 4365 | 8165 |
| 436 | 20240802 | 114900 | 3283754840 | 4375 | 4375 | 4375 | 4375 | 3118 |
| 437 | 20240802 | 114800 | 3270113590 | 4375 | 4375 | 4375 | 4370 | 1761 |
| 438 | 20240802 | 114700 | 3262409265 | 4370 | 4375 | 4375 | 4370 | 2522 |
| 439 | 20240802 | 114600 | 3251385700 | 4375 | 4370 | 4375 | 4370 | 6831 |
| 440 | 20240802 | 114500 | 3221533980 | 4375 | 4380 | 4380 | 4375 | 5010 |
| 441 | 20240802 | 114400 | 3199615135 | 4380 | 4375 | 4380 | 4375 | 997 |
| 442 | 20240802 | 114300 | 3195253080 | 4375 | 4375 | 4375 | 4370 | 2423 |
| 443 | 20240802 | 114200 | 3184652460 | 4370 | 4380 | 4380 | 4370 | 13372 |
| 444 | 20240802 | 114100 | 3126205285 | 4380 | 4375 | 4380 | 4375 | 3310 |
| 445 | 20240802 | 114000 | 3111718720 | 4375 | 4375 | 4375 | 4370 | 1244 |
| 446 | 20240802 | 113900 | 3106277775 | 4375 | 4375 | 4380 | 4375 | 5940 |
| 447 | 20240802 | 113800 | 3080288625 | 4375 | 4375 | 4375 | 4375 | 937 |
| 448 | 20240802 | 113700 | 3076189250 | 4375 | 4375 | 4375 | 4370 | 3150 |
| 449 | 20240802 | 113600 | 3062416095 | 4375 | 4375 | 4375 | 4370 | 1767 |
| 450 | 20240802 | 113500 | 3054690470 | 4375 | 4375 | 4375 | 4375 | 3098 |
| 451 | 20240802 | 113400 | 3041136720 | 4375 | 4375 | 4375 | 4375 | 1445 |
| 452 | 20240802 | 113300 | 3034814845 | 4375 | 4385 | 4385 | 4375 | 12093 |
| 453 | 20240802 | 113200 | 2981863930 | 4385 | 4385 | 4385 | 4380 | 1370 |
| 454 | 20240802 | 113100 | 2975857080 | 4380 | 4385 | 4385 | 4380 | 56 |
| 455 | 20240802 | 113000 | 2975611530 | 4385 | 4385 | 4385 | 4385 | 703 |
| 456 | 20240802 | 112900 | 2972528875 | 4380 | 4385 | 4385 | 4380 | 30 |
| 457 | 20240802 | 112800 | 2972397375 | 4385 | 4380 | 4385 | 4380 | 3654 |
| 458 | 20240802 | 112700 | 2956389135 | 4380 | 4385 | 4385 | 4380 | 2656 |
| 459 | 20240802 | 112600 | 2944745690 | 4385 | 4380 | 4385 | 4380 | 2183 |
| 460 | 20240802 | 112500 | 2935183735 | 4380 | 4385 | 4385 | 4380 | 2060 |
| 461 | 20240802 | 112400 | 2926150690 | 4385 | 4385 | 4385 | 4380 | 1019 |
| 462 | 20240802 | 112300 | 2921682425 | 4385 | 4385 | 4385 | 4385 | 487 |
| 463 | 20240802 | 112200 | 2919546930 | 4385 | 4390 | 4390 | 4380 | 924 |
| 464 | 20240802 | 112100 | 2915497350 | 4390 | 4385 | 4390 | 4380 | 2521 |
| 465 | 20240802 | 112000 | 2904442410 | 4385 | 4385 | 4385 | 4380 | 412 |
| 466 | 20240802 | 111900 | 2902635915 | 4385 | 4385 | 4385 | 4385 | 1562 |
| 467 | 20240802 | 111800 | 2895786545 | 4385 | 4380 | 4385 | 4380 | 812 |
| 468 | 20240802 | 111700 | 2892226225 | 4380 | 4385 | 4385 | 4380 | 4468 |
| 469 | 20240802 | 111600 | 2872656375 | 4385 | 4385 | 4385 | 4380 | 742 |
| 470 | 20240802 | 111500 | 2869405705 | 4380 | 4380 | 4380 | 4380 | 2612 |
| 471 | 20240802 | 111400 | 2857965145 | 4385 | 4380 | 4385 | 4380 | 781 |
| 472 | 20240802 | 111300 | 2854540515 | 4380 | 4385 | 4385 | 4380 | 4236 |
| 473 | 20240802 | 111200 | 2835986125 | 4385 | 4390 | 4390 | 4385 | 914 |
| 474 | 20240802 | 111100 | 2831978210 | 4390 | 4380 | 4390 | 4380 | 11744 |
| 475 | 20240802 | 111000 | 2780508810 | 4385 | 4400 | 4400 | 4385 | 9668 |
| 476 | 20240802 | 110900 | 2738059350 | 4400 | 4400 | 4400 | 4400 | 28 |
| 477 | 20240802 | 110800 | 2737936150 | 4400 | 4400 | 4400 | 4395 | 957 |
| 478 | 20240802 | 110700 | 2733730070 | 4400 | 4395 | 4400 | 4395 | 1100 |
| 479 | 20240802 | 110600 | 2728890135 | 4400 | 4395 | 4400 | 4395 | 1899 |
| 480 | 20240802 | 110500 | 2720535535 | 4395 | 4400 | 4405 | 4395 | 13615 |
| 481 | 20240802 | 110400 | 2660634220 | 4400 | 4405 | 4405 | 4400 | 207 |
| 482 | 20240802 | 110300 | 2659723390 | 4400 | 4400 | 4400 | 4400 | 31 |
| 483 | 20240802 | 110200 | 2659586990 | 4405 | 4405 | 4405 | 4400 | 5110 |
| 484 | 20240802 | 110100 | 2637102440 | 4405 | 4405 | 4410 | 4405 | 63 |
| 485 | 20240802 | 110000 | 2636824920 | 4405 | 4405 | 4410 | 4405 | 237 |
| 486 | 20240802 | 105900 | 2635780925 | 4410 | 4405 | 4410 | 4405 | 750 |
| 487 | 20240802 | 105800 | 2632476975 | 4405 | 4410 | 4410 | 4405 | 30 |
| 488 | 20240802 | 105700 | 2632344725 | 4405 | 4410 | 4410 | 4405 | 230 |
| 489 | 20240802 | 105600 | 2631330440 | 4410 | 4405 | 4410 | 4405 | 1280 |
| 490 | 20240802 | 105500 | 2625691620 | 4405 | 4405 | 4405 | 4400 | 175 |
| 491 | 20240802 | 105400 | 2624921095 | 4405 | 4405 | 4405 | 4405 | 66 |
| 492 | 20240802 | 105300 | 2624630365 | 4405 | 4405 | 4405 | 4405 | 23 |
| 493 | 20240802 | 105200 | 2624529050 | 4405 | 4405 | 4405 | 4400 | 293 |
| 494 | 20240802 | 105100 | 2623238435 | 4405 | 4405 | 4405 | 4405 | 102 |
| 495 | 20240802 | 105000 | 2622789125 | 4405 | 4405 | 4405 | 4405 | 1624 |
| 496 | 20240802 | 104900 | 2615635405 | 4410 | 4410 | 4410 | 4410 | 2970 |
| 497 | 20240802 | 104800 | 2602537705 | 4410 | 4410 | 4415 | 4410 | 2047 |
| 498 | 20240802 | 104700 | 2593510385 | 4410 | 4410 | 4410 | 4405 | 72 |
| 499 | 20240802 | 104600 | 2593192885 | 4410 | 4410 | 4410 | 4410 | 250 |
| 500 | 20240802 | 104500 | 2592090385 | 4405 | 4410 | 4410 | 4405 | 23 |
| 501 | 20240802 | 104400 | 2591989060 | 4405 | 4405 | 4405 | 4405 | 511 |
| 502 | 20240802 | 104300 | 2589738105 | 4405 | 4405 | 4405 | 4405 | 10 |
| 503 | 20240802 | 104200 | 2589694055 | 4405 | 4410 | 4410 | 4405 | 214 |
| 504 | 20240802 | 104100 | 2588750770 | 4410 | 4410 | 4410 | 4405 | 2366 |
| 505 | 20240802 | 104000 | 2578322085 | 4415 | 4405 | 4415 | 4405 | 1363 |
| 506 | 20240802 | 103900 | 2572314290 | 4405 | 4410 | 4410 | 4405 | 1986 |
| 507 | 20240802 | 103800 | 2563564335 | 4410 | 4410 | 4410 | 4410 | 1623 |
| 508 | 20240802 | 103700 | 2556406905 | 4410 | 4410 | 4410 | 4405 | 73 |
| 509 | 20240802 | 103600 | 2556085170 | 4405 | 4405 | 4405 | 4405 | 251 |
| 510 | 20240802 | 103500 | 2554979515 | 4410 | 4405 | 4410 | 4405 | 220 |
| 511 | 20240802 | 103400 | 2554010410 | 4405 | 4410 | 4410 | 4405 | 188 |
| 512 | 20240802 | 103300 | 2553181480 | 4405 | 4405 | 4410 | 4405 | 1356 |
| 513 | 20240802 | 103200 | 2547204650 | 4410 | 4410 | 4410 | 4410 | 566 |
| 514 | 20240802 | 103100 | 2544708590 | 4405 | 4410 | 4410 | 4405 | 132 |
| 515 | 20240802 | 103000 | 2544127020 | 4410 | 4405 | 4410 | 4405 | 352 |
| 516 | 20240802 | 102900 | 2542575450 | 4410 | 4410 | 4410 | 4405 | 57 |
| 517 | 20240802 | 102800 | 2542324135 | 4410 | 4405 | 4410 | 4405 | 532 |
| 518 | 20240802 | 102700 | 2539980615 | 4410 | 4410 | 4410 | 4405 | 477 |
| 519 | 20240802 | 102600 | 2537877755 | 4410 | 4410 | 4410 | 4410 | 162 |
| 520 | 20240802 | 102500 | 2537163335 | 4410 | 4415 | 4415 | 4410 | 582 |
| 521 | 20240802 | 102400 | 2534596695 | 4410 | 4410 | 4410 | 4410 | 500 |
| 522 | 20240802 | 102300 | 2532391695 | 4410 | 4410 | 4410 | 4410 | 3986 |
| 523 | 20240802 | 102200 | 2514813435 | 4410 | 4410 | 4410 | 4405 | 231 |
| 524 | 20240802 | 102100 | 2513795495 | 4410 | 4410 | 4410 | 4410 | 42 |
| 525 | 20240802 | 102000 | 2513610275 | 4410 | 4420 | 4420 | 4405 | 4623 |
| 526 | 20240802 | 101900 | 2493218625 | 4420 | 4425 | 4425 | 4420 | 2057 |
| 527 | 20240802 | 101800 | 2484126675 | 4420 | 4420 | 4420 | 4420 | 734 |
| 528 | 20240802 | 101700 | 2480882395 | 4425 | 4430 | 4435 | 4420 | 1983 |
| 529 | 20240802 | 101600 | 2472108225 | 4435 | 4430 | 4435 | 4425 | 924 |
| 530 | 20240802 | 101500 | 2468019360 | 4430 | 4430 | 4430 | 4430 | 391 |
| 531 | 20240802 | 101400 | 2466287230 | 4430 | 4430 | 4435 | 4425 | 4524 |
| 532 | 20240802 | 101300 | 2446241435 | 4430 | 4430 | 4430 | 4425 | 452 |
| 533 | 20240802 | 101200 | 2444239095 | 4430 | 4420 | 4430 | 4415 | 5876 |
| 534 | 20240802 | 101100 | 2418228465 | 4420 | 4415 | 4425 | 4415 | 4549 |
| 535 | 20240802 | 101000 | 2398113890 | 4415 | 4420 | 4420 | 4415 | 2468 |
| 536 | 20240802 | 100900 | 2387208690 | 4420 | 4425 | 4425 | 4420 | 778 |
| 537 | 20240802 | 100800 | 2383769905 | 4420 | 4415 | 4425 | 4415 | 4693 |
| 538 | 20240802 | 100700 | 2363030640 | 4415 | 4415 | 4415 | 4410 | 1101 |
| 539 | 20240802 | 100600 | 2358169820 | 4415 | 4415 | 4415 | 4415 | 207 |
| 540 | 20240802 | 100500 | 2357255915 | 4415 | 4415 | 4420 | 4415 | 1990 |
| 541 | 20240802 | 100400 | 2348470010 | 4415 | 4415 | 4415 | 4410 | 598 |
| 542 | 20240802 | 100300 | 2345829855 | 4415 | 4415 | 4415 | 4410 | 198 |
| 543 | 20240802 | 100200 | 2344955790 | 4420 | 4410 | 4420 | 4405 | 7906 |
| 544 | 20240802 | 100100 | 2310046855 | 4405 | 4405 | 4410 | 4400 | 2974 |
| 545 | 20240802 | 100000 | 2296946880 | 4405 | 4410 | 4410 | 4405 | 1414 |
| 546 | 20240802 | 095900 | 2290713965 | 4405 | 4410 | 4410 | 4405 | 1184 |
| 547 | 20240802 | 095800 | 2285493015 | 4410 | 4410 | 4410 | 4405 | 644 |
| 548 | 20240802 | 095700 | 2282655505 | 4405 | 4410 | 4410 | 4405 | 1818 |
| 549 | 20240802 | 095600 | 2274644635 | 4405 | 4400 | 4410 | 4395 | 6529 |
| 550 | 20240802 | 095500 | 2245905770 | 4400 | 4390 | 4400 | 4390 | 3621 |
| 551 | 20240802 | 095400 | 2229985980 | 4395 | 4395 | 4395 | 4395 | 2271 |
| 552 | 20240802 | 095300 | 2220004935 | 4390 | 4390 | 4395 | 4390 | 3016 |
| 553 | 20240802 | 095200 | 2206764590 | 4385 | 4385 | 4385 | 4380 | 10156 |
| 554 | 20240802 | 095100 | 2162230580 | 4385 | 4385 | 4385 | 4380 | 1143 |
| 555 | 20240802 | 095000 | 2157223765 | 4385 | 4390 | 4390 | 4380 | 8687 |
| 556 | 20240802 | 094900 | 2119104685 | 4395 | 4395 | 4395 | 4390 | 2475 |
| 557 | 20240802 | 094800 | 2108234560 | 4395 | 4390 | 4395 | 4390 | 132 |
| 558 | 20240802 | 094700 | 2107654615 | 4390 | 4395 | 4395 | 4390 | 239 |
| 559 | 20240802 | 094600 | 2106604475 | 4395 | 4395 | 4395 | 4395 | 853 |
| 560 | 20240802 | 094500 | 2102855540 | 4395 | 4390 | 4395 | 4390 | 1656 |
| 561 | 20240802 | 094400 | 2095578670 | 4395 | 4395 | 4395 | 4390 | 786 |
| 562 | 20240802 | 094300 | 2092124360 | 4395 | 4395 | 4395 | 4390 | 790 |
| 563 | 20240802 | 094200 | 2088652410 | 4395 | 4390 | 4400 | 4390 | 14687 |
| 564 | 20240802 | 094100 | 2024101230 | 4390 | 4395 | 4395 | 4390 | 525 |
| 565 | 20240802 | 094000 | 2021795760 | 4395 | 4395 | 4395 | 4395 | 1454 |
| 566 | 20240802 | 093900 | 2015405430 | 4395 | 4395 | 4395 | 4390 | 2972 |
| 567 | 20240802 | 093800 | 2002345070 | 4395 | 4395 | 4395 | 4390 | 174 |
| 568 | 20240802 | 093700 | 2001580940 | 4395 | 4395 | 4400 | 4390 | 6593 |
| 569 | 20240802 | 093600 | 1972596940 | 4395 | 4390 | 4395 | 4390 | 3240 |
| 570 | 20240802 | 093500 | 1958372610 | 4390 | 4385 | 4390 | 4385 | 587 |
| 571 | 20240802 | 093400 | 1955798300 | 4385 | 4380 | 4385 | 4375 | 5977 |
| 572 | 20240802 | 093300 | 1929621430 | 4380 | 4390 | 4390 | 4380 | 3087 |
| 573 | 20240802 | 093200 | 1916083770 | 4385 | 4395 | 4395 | 4385 | 527 |
| 574 | 20240802 | 093100 | 1913770220 | 4395 | 4390 | 4400 | 4375 | 6940 |
| 575 | 20240802 | 093000 | 1883362710 | 4390 | 4395 | 4395 | 4390 | 6187 |
| 576 | 20240802 | 092900 | 1856201480 | 4395 | 4395 | 4395 | 4395 | 1467 |
| 577 | 20240802 | 092800 | 1849754015 | 4400 | 4390 | 4400 | 4390 | 5786 |
| 578 | 20240802 | 092700 | 1824333930 | 4390 | 4385 | 4390 | 4385 | 432 |
| 579 | 20240802 | 092600 | 1822437640 | 4390 | 4380 | 4390 | 4375 | 9486 |
| 580 | 20240802 | 092500 | 1780864940 | 4380 | 4380 | 4380 | 4375 | 1870 |
| 581 | 20240802 | 092400 | 1772681140 | 4375 | 4380 | 4380 | 4375 | 1103 |
| 582 | 20240802 | 092300 | 1767850055 | 4380 | 4380 | 4380 | 4380 | 4220 |
| 583 | 20240802 | 092200 | 1749366455 | 4380 | 4380 | 4380 | 4375 | 5027 |
| 584 | 20240802 | 092100 | 1727348680 | 4380 | 4380 | 4380 | 4375 | 5181 |
| 585 | 20240802 | 092000 | 1704665255 | 4375 | 4370 | 4380 | 4370 | 2260 |
| 586 | 20240802 | 091900 | 1694776230 | 4370 | 4365 | 4375 | 4365 | 4480 |
| 587 | 20240802 | 091800 | 1675218005 | 4365 | 4360 | 4365 | 4350 | 10297 |
| 588 | 20240802 | 091700 | 1630317330 | 4350 | 4345 | 4365 | 4345 | 4907 |
| 589 | 20240802 | 091600 | 1608964015 | 4345 | 4365 | 4365 | 4335 | 65206 |
| 590 | 20240802 | 091500 | 1325492550 | 4360 | 4365 | 4370 | 4350 | 70121 |
| 591 | 20240802 | 091400 | 1019857615 | 4365 | 4375 | 4380 | 4365 | 17213 |
| 592 | 20240802 | 091300 | 944617215 | 4375 | 4380 | 4380 | 4370 | 9076 |
| 593 | 20240802 | 091200 | 904892855 | 4380 | 4380 | 4380 | 4375 | 4449 |
| 594 | 20240802 | 091100 | 885406630 | 4385 | 4375 | 4385 | 4370 | 482 |
| 595 | 20240802 | 091000 | 883296285 | 4380 | 4390 | 4390 | 4370 | 24333 |
| 596 | 20240802 | 090900 | 776748270 | 4385 | 4400 | 4400 | 4380 | 22984 |
| 597 | 20240802 | 090800 | 675899945 | 4395 | 4400 | 4405 | 4390 | 5251 |
| 598 | 20240802 | 090700 | 652817510 | 4405 | 4400 | 4405 | 4395 | 6323 |
| 599 | 20240802 | 090600 | 625024635 | 4400 | 4395 | 4400 | 4390 | 10504 |
| 600 | 20240802 | 090500 | 578887090 | 4395 | 4395 | 4400 | 4390 | 3150 |
| 601 | 20240802 | 090400 | 565049140 | 4390 | 4425 | 4425 | 4390 | 12428 |
| 602 | 20240802 | 090300 | 510475400 | 4390 | 4375 | 4440 | 4370 | 12132 |
| 603 | 20240802 | 090200 | 457226330 | 4370 | 4390 | 4390 | 4355 | 22921 |
| 604 | 20240802 | 090100 | 357124220 | 4390 | 4415 | 4415 | 4365 | 31895 |
| 605 | 20240802 | 090000 | 217445930 | 4415 | 4440 | 4440 | 4400 | 48649 |