34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 193600 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 2632 |
| 3 | 20240802 | 193500 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 4 | 20240802 | 193400 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 5 | 20240802 | 193300 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 6 | 20240802 | 193200 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 7 | 20240802 | 193100 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 8 | 20240802 | 193000 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 9 | 20240802 | 192900 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 10 | 20240802 | 192800 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 11 | 20240802 | 192700 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 12 | 20240802 | 192600 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 13 | 20240802 | 192500 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 14 | 20240802 | 192400 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 15 | 20240802 | 192300 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 16 | 20240802 | 192200 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 17 | 20240802 | 192100 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 18 | 20240802 | 192000 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 19 | 20240802 | 191900 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 20 | 20240802 | 191800 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 21 | 20240802 | 191700 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 22 | 20240802 | 191600 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 23 | 20240802 | 191500 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 24 | 20240802 | 191400 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 25 | 20240802 | 191300 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 26 | 20240802 | 191200 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 27 | 20240802 | 191100 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 28 | 20240802 | 191000 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 29 | 20240802 | 190900 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 30 | 20240802 | 190800 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 31 | 20240802 | 190700 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 32 | 20240802 | 190600 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 2632 |
| 33 | 20240802 | 190500 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 34 | 20240802 | 190400 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 35 | 20240802 | 190300 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 36 | 20240802 | 190200 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 37 | 20240802 | 190100 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 38 | 20240802 | 190000 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 39 | 20240802 | 185900 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 40 | 20240802 | 185800 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 41 | 20240802 | 185700 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 42 | 20240802 | 185600 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 43 | 20240802 | 185500 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 44 | 20240802 | 185400 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 45 | 20240802 | 185300 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 46 | 20240802 | 185200 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 47 | 20240802 | 185100 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 48 | 20240802 | 185000 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 49 | 20240802 | 184900 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 50 | 20240802 | 184800 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 51 | 20240802 | 184700 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 52 | 20240802 | 184600 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 53 | 20240802 | 184500 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 54 | 20240802 | 184400 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 55 | 20240802 | 184300 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 56 | 20240802 | 184200 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 57 | 20240802 | 184100 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 58 | 20240802 | 184000 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 59 | 20240802 | 183900 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 60 | 20240802 | 183800 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 61 | 20240802 | 183700 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 62 | 20240802 | 183600 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 2632 |
| 63 | 20240802 | 183500 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 64 | 20240802 | 183400 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 65 | 20240802 | 183300 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 66 | 20240802 | 183200 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 67 | 20240802 | 183100 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 68 | 20240802 | 183000 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 69 | 20240802 | 182900 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 70 | 20240802 | 182800 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 71 | 20240802 | 182700 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 72 | 20240802 | 182600 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 73 | 20240802 | 182500 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 74 | 20240802 | 182400 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 75 | 20240802 | 182300 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 76 | 20240802 | 182200 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 77 | 20240802 | 182100 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 78 | 20240802 | 182000 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 79 | 20240802 | 181900 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 80 | 20240802 | 181800 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 81 | 20240802 | 181700 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 82 | 20240802 | 181600 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 83 | 20240802 | 181500 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 84 | 20240802 | 181400 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 85 | 20240802 | 181300 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 86 | 20240802 | 181200 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 87 | 20240802 | 181100 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 88 | 20240802 | 181000 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 89 | 20240802 | 180900 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 90 | 20240802 | 180800 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 91 | 20240802 | 180700 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 92 | 20240802 | 180600 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 2632 |
| 93 | 20240802 | 180500 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 94 | 20240802 | 180400 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 95 | 20240802 | 180300 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 96 | 20240802 | 180200 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 97 | 20240802 | 180100 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 98 | 20240802 | 180000 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 99 | 20240802 | 175900 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 100 | 20240802 | 175800 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 101 | 20240802 | 175700 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 102 | 20240802 | 175600 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 103 | 20240802 | 175500 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 104 | 20240802 | 175400 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 105 | 20240802 | 175300 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 106 | 20240802 | 175200 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 107 | 20240802 | 175100 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 108 | 20240802 | 175000 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 109 | 20240802 | 174900 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 110 | 20240802 | 174800 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 111 | 20240802 | 174700 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 112 | 20240802 | 174600 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 113 | 20240802 | 174500 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 114 | 20240802 | 174400 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 115 | 20240802 | 174300 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 116 | 20240802 | 174200 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 117 | 20240802 | 174100 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 118 | 20240802 | 174000 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 119 | 20240802 | 173900 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 120 | 20240802 | 173800 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 121 | 20240802 | 173700 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 122 | 20240802 | 173600 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 2632 |
| 123 | 20240802 | 173500 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 124 | 20240802 | 173400 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 125 | 20240802 | 173300 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 126 | 20240802 | 173200 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 127 | 20240802 | 173100 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 128 | 20240802 | 173000 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 129 | 20240802 | 172900 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 130 | 20240802 | 172800 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 131 | 20240802 | 172700 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 132 | 20240802 | 172600 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 133 | 20240802 | 172500 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 134 | 20240802 | 172400 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 135 | 20240802 | 172300 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 136 | 20240802 | 172200 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 137 | 20240802 | 172100 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 138 | 20240802 | 172000 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 139 | 20240802 | 171900 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 140 | 20240802 | 171800 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 141 | 20240802 | 171700 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 142 | 20240802 | 171600 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 143 | 20240802 | 171500 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 144 | 20240802 | 171400 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 145 | 20240802 | 171300 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 146 | 20240802 | 171200 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 147 | 20240802 | 171100 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 148 | 20240802 | 171000 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 149 | 20240802 | 170900 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 150 | 20240802 | 170800 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 151 | 20240802 | 170700 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 152 | 20240802 | 170600 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 2632 |
| 153 | 20240802 | 170500 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 154 | 20240802 | 170400 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 155 | 20240802 | 170300 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 156 | 20240802 | 170200 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 157 | 20240802 | 170100 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 158 | 20240802 | 170000 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 159 | 20240802 | 165900 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 160 | 20240802 | 165800 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 161 | 20240802 | 165700 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 162 | 20240802 | 165600 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 163 | 20240802 | 165500 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 164 | 20240802 | 165400 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 165 | 20240802 | 165300 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 166 | 20240802 | 165200 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 167 | 20240802 | 165100 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 168 | 20240802 | 165000 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 169 | 20240802 | 164900 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 170 | 20240802 | 164800 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 171 | 20240802 | 164700 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 172 | 20240802 | 164600 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 173 | 20240802 | 164500 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 174 | 20240802 | 164400 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 175 | 20240802 | 164300 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 176 | 20240802 | 164200 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 177 | 20240802 | 164100 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 178 | 20240802 | 164000 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 179 | 20240802 | 163900 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 180 | 20240802 | 163800 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 181 | 20240802 | 163700 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 182 | 20240802 | 163600 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 2632 |
| 183 | 20240802 | 163500 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 184 | 20240802 | 163400 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 185 | 20240802 | 163300 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 186 | 20240802 | 163200 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 187 | 20240802 | 163100 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 188 | 20240802 | 163000 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 189 | 20240802 | 162900 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 190 | 20240802 | 162800 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 191 | 20240802 | 162700 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 192 | 20240802 | 162600 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 193 | 20240802 | 162500 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 194 | 20240802 | 162400 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 195 | 20240802 | 162300 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 196 | 20240802 | 162200 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 197 | 20240802 | 162100 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 198 | 20240802 | 162000 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 199 | 20240802 | 161900 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 200 | 20240802 | 161800 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 201 | 20240802 | 161700 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 202 | 20240802 | 161600 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 203 | 20240802 | 161500 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 204 | 20240802 | 161400 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 205 | 20240802 | 161300 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 206 | 20240802 | 161200 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 207 | 20240802 | 161100 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 208 | 20240802 | 161000 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 209 | 20240802 | 160900 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 210 | 20240802 | 160800 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 211 | 20240802 | 160700 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 212 | 20240802 | 160600 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 2632 |
| 213 | 20240802 | 160500 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 214 | 20240802 | 160400 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 215 | 20240802 | 160300 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 216 | 20240802 | 160200 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 217 | 20240802 | 160100 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 218 | 20240802 | 160000 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 219 | 20240802 | 155900 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 220 | 20240802 | 155800 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 221 | 20240802 | 155700 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 222 | 20240802 | 155600 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 223 | 20240802 | 155500 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 224 | 20240802 | 155400 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 225 | 20240802 | 155300 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 226 | 20240802 | 155200 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 227 | 20240802 | 155100 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 228 | 20240802 | 155000 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 229 | 20240802 | 154900 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 230 | 20240802 | 154800 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 231 | 20240802 | 154700 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 232 | 20240802 | 154600 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 233 | 20240802 | 154500 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 234 | 20240802 | 154400 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 235 | 20240802 | 154300 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 236 | 20240802 | 154200 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 237 | 20240802 | 154100 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 238 | 20240802 | 154000 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 239 | 20240802 | 153900 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 240 | 20240802 | 153800 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 241 | 20240802 | 153700 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 242 | 20240802 | 153600 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 2632 |
| 243 | 20240802 | 153500 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 244 | 20240802 | 153400 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 245 | 20240802 | 153300 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 246 | 20240802 | 153200 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 247 | 20240802 | 153100 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 248 | 20240802 | 153000 | 4005835050 | 22550 | 22550 | 22550 | 22550 | 2632 |
| 249 | 20240802 | 152900 | 3946483450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 250 | 20240802 | 152800 | 3946483450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 251 | 20240802 | 152700 | 3946483450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 252 | 20240802 | 152600 | 3946483450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 253 | 20240802 | 152500 | 3946483450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 254 | 20240802 | 152400 | 3946483450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 255 | 20240802 | 152300 | 3946483450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 256 | 20240802 | 152200 | 3946483450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 257 | 20240802 | 152100 | 3946483450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 258 | 20240802 | 152000 | 3946483450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 259 | 20240802 | 151900 | 3946483450 | 22500 | 22450 | 22500 | 22450 | 847 |
| 260 | 20240802 | 151800 | 3927466600 | 22450 | 22500 | 22600 | 22450 | 222 |
| 261 | 20240802 | 151700 | 3922471100 | 22500 | 22550 | 22600 | 22450 | 2601 |
| 262 | 20240802 | 151600 | 3863943950 | 22600 | 22550 | 22600 | 22550 | 113 |
| 263 | 20240802 | 151500 | 3861393900 | 22550 | 22550 | 22600 | 22550 | 645 |
| 264 | 20240802 | 151400 | 3846843750 | 22600 | 22550 | 22600 | 22550 | 218 |
| 265 | 20240802 | 151300 | 3841922100 | 22600 | 22550 | 22600 | 22550 | 644 |
| 266 | 20240802 | 151200 | 3827383350 | 22600 | 22550 | 22600 | 22550 | 172 |
| 267 | 20240802 | 151100 | 3823504050 | 22550 | 22550 | 22600 | 22500 | 139 |
| 268 | 20240802 | 151000 | 3820369600 | 22550 | 22500 | 22550 | 22500 | 278 |
| 269 | 20240802 | 150900 | 3814104050 | 22500 | 22550 | 22600 | 22500 | 126 |
| 270 | 20240802 | 150800 | 3811262600 | 22600 | 22550 | 22600 | 22500 | 487 |
| 271 | 20240802 | 150700 | 3800275000 | 22600 | 22500 | 22600 | 22500 | 120 |
| 272 | 20240802 | 150600 | 3797569250 | 22550 | 22600 | 22600 | 22500 | 188 |
| 273 | 20240802 | 150500 | 3793329900 | 22550 | 22500 | 22600 | 22500 | 226 |
| 274 | 20240802 | 150400 | 3788243500 | 22600 | 22500 | 22600 | 22500 | 151 |
| 275 | 20240802 | 150300 | 3784844000 | 22500 | 22550 | 22550 | 22500 | 419 |
| 276 | 20240802 | 150200 | 3775404050 | 22550 | 22550 | 22600 | 22550 | 372 |
| 277 | 20240802 | 150100 | 3767014400 | 22550 | 22550 | 22600 | 22500 | 347 |
| 278 | 20240802 | 150000 | 3759191700 | 22550 | 22500 | 22550 | 22500 | 371 |
| 279 | 20240802 | 145900 | 3750831650 | 22500 | 22450 | 22500 | 22450 | 380 |
| 280 | 20240802 | 145800 | 3742299050 | 22450 | 22450 | 22550 | 22450 | 319 |
| 281 | 20240802 | 145700 | 3735132750 | 22450 | 22550 | 22600 | 22450 | 3114 |
| 282 | 20240802 | 145600 | 3665153250 | 22550 | 22550 | 22550 | 22500 | 308 |
| 283 | 20240802 | 145500 | 3658220150 | 22550 | 22550 | 22600 | 22500 | 650 |
| 284 | 20240802 | 145400 | 3643578300 | 22550 | 22500 | 22550 | 22500 | 230 |
| 285 | 20240802 | 145300 | 3638394500 | 22500 | 22550 | 22550 | 22500 | 411 |
| 286 | 20240802 | 145200 | 3629141450 | 22550 | 22550 | 22600 | 22500 | 256 |
| 287 | 20240802 | 145100 | 3623370300 | 22550 | 22550 | 22600 | 22550 | 719 |
| 288 | 20240802 | 145000 | 3607150350 | 22550 | 22550 | 22600 | 22450 | 3263 |
| 289 | 20240802 | 144900 | 3533718100 | 22550 | 22600 | 22600 | 22550 | 85 |
| 290 | 20240802 | 144800 | 3531798950 | 22600 | 22500 | 22600 | 22500 | 317 |
| 291 | 20240802 | 144700 | 3524638100 | 22500 | 22600 | 22600 | 22500 | 1701 |
| 292 | 20240802 | 144600 | 3486343750 | 22600 | 22550 | 22600 | 22500 | 1356 |
| 293 | 20240802 | 144500 | 3455793650 | 22500 | 22500 | 22600 | 22500 | 559 |
| 294 | 20240802 | 144400 | 3443209450 | 22550 | 22550 | 22650 | 22500 | 484 |
| 295 | 20240802 | 144300 | 3432316900 | 22650 | 22550 | 22650 | 22500 | 3875 |
| 296 | 20240802 | 144200 | 3344900300 | 22500 | 22550 | 22600 | 22500 | 1402 |
| 297 | 20240802 | 144100 | 3313344050 | 22550 | 22550 | 22600 | 22500 | 803 |
| 298 | 20240802 | 144000 | 3295245550 | 22550 | 22550 | 22550 | 22550 | 20 |
| 299 | 20240802 | 143900 | 3294794550 | 22550 | 22550 | 22550 | 22550 | 163 |
| 300 | 20240802 | 143800 | 3291118900 | 22500 | 22550 | 22550 | 22500 | 2939 |
| 301 | 20240802 | 143700 | 3224905150 | 22550 | 22550 | 22600 | 22450 | 3684 |
| 302 | 20240802 | 143600 | 3141967050 | 22550 | 22550 | 22550 | 22550 | 1010 |
| 303 | 20240802 | 143500 | 3119191550 | 22550 | 22550 | 22600 | 22550 | 600 |
| 304 | 20240802 | 143400 | 3105661350 | 22550 | 22600 | 22600 | 22550 | 1867 |
| 305 | 20240802 | 143300 | 3063528250 | 22600 | 22600 | 22600 | 22600 | 187 |
| 306 | 20240802 | 143200 | 3059302050 | 22600 | 22650 | 22650 | 22600 | 339 |
| 307 | 20240802 | 143100 | 3051636800 | 22650 | 22600 | 22650 | 22600 | 60 |
| 308 | 20240802 | 143000 | 3050280200 | 22600 | 22600 | 22650 | 22600 | 727 |
| 309 | 20240802 | 142900 | 3033848900 | 22600 | 22600 | 22650 | 22600 | 245 |
| 310 | 20240802 | 142800 | 3028310400 | 22650 | 22650 | 22650 | 22600 | 517 |
| 311 | 20240802 | 142700 | 3016614750 | 22600 | 22800 | 22800 | 22600 | 9257 |
| 312 | 20240802 | 142600 | 2806157850 | 22800 | 22800 | 22800 | 22750 | 135 |
| 313 | 20240802 | 142500 | 2803082550 | 22800 | 22800 | 22850 | 22750 | 256 |
| 314 | 20240802 | 142400 | 2797248450 | 22800 | 22800 | 22850 | 22800 | 2321 |
| 315 | 20240802 | 142300 | 2744329400 | 22800 | 22850 | 22850 | 22800 | 196 |
| 316 | 20240802 | 142200 | 2739850850 | 22850 | 22850 | 22850 | 22800 | 54 |
| 317 | 20240802 | 142100 | 2738618200 | 22800 | 22850 | 22850 | 22800 | 257 |
| 318 | 20240802 | 142000 | 2732754900 | 22800 | 22800 | 22850 | 22800 | 208 |
| 319 | 20240802 | 141900 | 2728006450 | 22800 | 22850 | 22850 | 22800 | 476 |
| 320 | 20240802 | 141800 | 2717149200 | 22850 | 22850 | 22850 | 22800 | 188 |
| 321 | 20240802 | 141700 | 2712854450 | 22850 | 22900 | 22900 | 22850 | 245 |
| 322 | 20240802 | 141600 | 2707251200 | 22850 | 22800 | 22850 | 22800 | 148 |
| 323 | 20240802 | 141500 | 2703870400 | 22800 | 22850 | 22850 | 22800 | 146 |
| 324 | 20240802 | 141400 | 2700534450 | 22850 | 22850 | 22850 | 22850 | 66 |
| 325 | 20240802 | 141300 | 2699026350 | 22850 | 22900 | 22900 | 22850 | 1619 |
| 326 | 20240802 | 141200 | 2662031150 | 22850 | 22850 | 22900 | 22850 | 178 |
| 327 | 20240802 | 141100 | 2657963750 | 22850 | 22850 | 22900 | 22800 | 2732 |
| 328 | 20240802 | 141000 | 2595655400 | 22850 | 22900 | 22900 | 22850 | 902 |
| 329 | 20240802 | 140900 | 2575044550 | 22850 | 22850 | 22900 | 22850 | 297 |
| 330 | 20240802 | 140800 | 2568257950 | 22850 | 22850 | 22850 | 22850 | 22 |
| 331 | 20240802 | 140700 | 2567755250 | 22850 | 22850 | 22850 | 22850 | 76 |
| 332 | 20240802 | 140600 | 2566018650 | 22850 | 22850 | 22850 | 22850 | 909 |
| 333 | 20240802 | 140500 | 2545248000 | 22850 | 22900 | 22900 | 22850 | 93 |
| 334 | 20240802 | 140400 | 2543122150 | 22850 | 22900 | 22900 | 22850 | 63 |
| 335 | 20240802 | 140300 | 2541679500 | 22900 | 22850 | 22900 | 22850 | 169 |
| 336 | 20240802 | 140200 | 2537809500 | 22850 | 22900 | 22950 | 22850 | 39 |
| 337 | 20240802 | 140100 | 2536917200 | 22950 | 22900 | 22950 | 22850 | 3735 |
| 338 | 20240802 | 140000 | 2451388900 | 22950 | 22900 | 22950 | 22900 | 395 |
| 339 | 20240802 | 135900 | 2442339200 | 22950 | 22950 | 22950 | 22950 | 76 |
| 340 | 20240802 | 135800 | 2440595000 | 22950 | 22900 | 22950 | 22900 | 268 |
| 341 | 20240802 | 135700 | 2434455700 | 22950 | 22950 | 22950 | 22950 | 2339 |
| 342 | 20240802 | 135600 | 2380775650 | 23000 | 22950 | 23000 | 22950 | 61 |
| 343 | 20240802 | 135500 | 2379374700 | 23000 | 23000 | 23000 | 22950 | 42 |
| 344 | 20240802 | 135400 | 2378408800 | 23000 | 22950 | 23000 | 22950 | 147 |
| 345 | 20240802 | 135300 | 2375028800 | 23000 | 23000 | 23000 | 23000 | 239 |
| 346 | 20240802 | 135200 | 2369531800 | 23000 | 23000 | 23000 | 22950 | 21 |
| 347 | 20240802 | 135100 | 2369049700 | 23000 | 22950 | 23000 | 22950 | 446 |
| 348 | 20240802 | 135000 | 2358813900 | 22950 | 23000 | 23000 | 22950 | 161 |
| 349 | 20240802 | 134900 | 2355113850 | 23000 | 23000 | 23000 | 22950 | 210 |
| 350 | 20240802 | 134800 | 2350293950 | 23000 | 23000 | 23000 | 22950 | 162 |
| 351 | 20240802 | 134700 | 2346573950 | 22950 | 23000 | 23000 | 22950 | 139 |
| 352 | 20240802 | 134600 | 2343383350 | 23000 | 23000 | 23000 | 22950 | 185 |
| 353 | 20240802 | 134500 | 2339133200 | 22950 | 22950 | 22950 | 22950 | 169 |
| 354 | 20240802 | 134400 | 2335254650 | 22950 | 23000 | 23000 | 22950 | 99 |
| 355 | 20240802 | 134300 | 2332980700 | 23000 | 22950 | 23000 | 22950 | 24 |
| 356 | 20240802 | 134200 | 2332429850 | 23000 | 22950 | 23000 | 22950 | 136 |
| 357 | 20240802 | 134100 | 2329303200 | 22950 | 23000 | 23000 | 22950 | 101 |
| 358 | 20240802 | 134000 | 2326980400 | 23000 | 23000 | 23000 | 23000 | 259 |
| 359 | 20240802 | 133900 | 2321023400 | 23000 | 23000 | 23000 | 23000 | 17 |
| 360 | 20240802 | 133800 | 2320632400 | 22950 | 23000 | 23000 | 22950 | 1751 |
| 361 | 20240802 | 133700 | 2280360450 | 23000 | 22950 | 23000 | 22950 | 225 |
| 362 | 20240802 | 133600 | 2275195650 | 23000 | 23000 | 23000 | 22950 | 38 |
| 363 | 20240802 | 133500 | 2274322500 | 23000 | 22950 | 23000 | 22950 | 22 |
| 364 | 20240802 | 133400 | 2273816650 | 23000 | 23000 | 23000 | 22950 | 608 |
| 365 | 20240802 | 133300 | 2259833500 | 23000 | 23000 | 23000 | 23000 | 1 |
| 366 | 20240802 | 133200 | 2259810500 | 23000 | 23000 | 23000 | 23000 | 19 |
| 367 | 20240802 | 133100 | 2259373500 | 23000 | 23000 | 23000 | 23000 | 42 |
| 368 | 20240802 | 133000 | 2258407500 | 22950 | 23000 | 23000 | 22950 | 83 |
| 369 | 20240802 | 132900 | 2256499450 | 23000 | 23000 | 23000 | 23000 | 226 |
| 370 | 20240802 | 132800 | 2251301450 | 23000 | 23000 | 23000 | 22950 | 148 |
| 371 | 20240802 | 132700 | 2247899800 | 23000 | 23050 | 23100 | 23000 | 393 |
| 372 | 20240802 | 132600 | 2238858550 | 23050 | 23050 | 23050 | 23050 | 7 |
| 373 | 20240802 | 132500 | 2238697200 | 23050 | 23050 | 23050 | 23050 | 5 |
| 374 | 20240802 | 132400 | 2238581950 | 23000 | 23000 | 23000 | 23000 | 60 |
| 375 | 20240802 | 132300 | 2237201950 | 23000 | 23000 | 23000 | 23000 | 0 |
| 376 | 20240802 | 132200 | 2237201950 | 23000 | 23000 | 23000 | 23000 | 475 |
| 377 | 20240802 | 132100 | 2226276950 | 23000 | 23000 | 23000 | 23000 | 376 |
| 378 | 20240802 | 132000 | 2217628950 | 23000 | 23050 | 23050 | 23000 | 1030 |
| 379 | 20240802 | 131900 | 2193934350 | 23050 | 23050 | 23050 | 23050 | 65 |
| 380 | 20240802 | 131800 | 2192436100 | 23050 | 23050 | 23050 | 23050 | 20 |
| 381 | 20240802 | 131700 | 2191975100 | 23000 | 23050 | 23050 | 23000 | 48 |
| 382 | 20240802 | 131600 | 2190869700 | 23050 | 23000 | 23050 | 23000 | 6 |
| 383 | 20240802 | 131500 | 2190731650 | 23050 | 23050 | 23050 | 23050 | 1 |
| 384 | 20240802 | 131400 | 2190708600 | 23000 | 23050 | 23050 | 23000 | 1243 |
| 385 | 20240802 | 131300 | 2162062450 | 23050 | 23050 | 23050 | 23050 | 1 |
| 386 | 20240802 | 131200 | 2162039400 | 23000 | 23000 | 23000 | 23000 | 656 |
| 387 | 20240802 | 131100 | 2146951400 | 23000 | 23050 | 23050 | 23000 | 36 |
| 388 | 20240802 | 131000 | 2146123350 | 23050 | 23050 | 23050 | 23050 | 15 |
| 389 | 20240802 | 130900 | 2145777600 | 23050 | 23050 | 23050 | 23050 | 6 |
| 390 | 20240802 | 130800 | 2145639300 | 23050 | 23050 | 23050 | 23050 | 100 |
| 391 | 20240802 | 130700 | 2143334300 | 23050 | 23050 | 23050 | 23050 | 1 |
| 392 | 20240802 | 130600 | 2143311250 | 23050 | 23050 | 23050 | 23050 | 33 |
| 393 | 20240802 | 130500 | 2142550600 | 23050 | 23050 | 23050 | 23050 | 93 |
| 394 | 20240802 | 130400 | 2140406950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 395 | 20240802 | 130300 | 2140406950 | 23050 | 23000 | 23050 | 23000 | 21 |
| 396 | 20240802 | 130200 | 2139922950 | 23050 | 23050 | 23050 | 23050 | 30 |
| 397 | 20240802 | 130100 | 2139231450 | 23050 | 23100 | 23100 | 23050 | 236 |
| 398 | 20240802 | 130000 | 2133791100 | 23100 | 23100 | 23100 | 23100 | 1 |
| 399 | 20240802 | 125900 | 2133768000 | 23050 | 23050 | 23100 | 23050 | 11 |
| 400 | 20240802 | 125800 | 2133514200 | 23000 | 23000 | 23000 | 23000 | 1 |
| 401 | 20240802 | 125700 | 2133491200 | 23100 | 23100 | 23100 | 23100 | 0 |
| 402 | 20240802 | 125600 | 2133491200 | 23100 | 23000 | 23100 | 22950 | 1058 |
| 403 | 20240802 | 125500 | 2109206700 | 23000 | 23100 | 23100 | 23000 | 2199 |
| 404 | 20240802 | 125400 | 2058616000 | 23050 | 23100 | 23100 | 23050 | 113 |
| 405 | 20240802 | 125300 | 2056011300 | 23100 | 23100 | 23100 | 23100 | 1 |
| 406 | 20240802 | 125200 | 2055988200 | 23100 | 23050 | 23100 | 23050 | 36 |
| 407 | 20240802 | 125100 | 2055158350 | 23050 | 23050 | 23050 | 23050 | 100 |
| 408 | 20240802 | 125000 | 2052853350 | 23050 | 23100 | 23100 | 23050 | 320 |
| 409 | 20240802 | 124900 | 2045472350 | 23050 | 23050 | 23050 | 23050 | 1 |
| 410 | 20240802 | 124800 | 2045449300 | 23050 | 23050 | 23050 | 23050 | 1012 |
| 411 | 20240802 | 124700 | 2022122700 | 23050 | 23100 | 23100 | 23050 | 2 |
| 412 | 20240802 | 124600 | 2022076550 | 23100 | 23100 | 23100 | 23100 | 107 |
| 413 | 20240802 | 124500 | 2019604850 | 23050 | 23050 | 23050 | 23050 | 115 |
| 414 | 20240802 | 124400 | 2016954100 | 23100 | 23100 | 23100 | 23100 | 1830 |
| 415 | 20240802 | 124300 | 1974681100 | 23100 | 23050 | 23100 | 23050 | 725 |
| 416 | 20240802 | 124200 | 1957969700 | 23050 | 23050 | 23050 | 23050 | 5 |
| 417 | 20240802 | 124100 | 1957854450 | 23100 | 23050 | 23100 | 23050 | 15 |
| 418 | 20240802 | 124000 | 1957508650 | 23050 | 23050 | 23050 | 23050 | 636 |
| 419 | 20240802 | 123900 | 1942848850 | 23050 | 23050 | 23050 | 23050 | 0 |
| 420 | 20240802 | 123800 | 1942848850 | 23050 | 23050 | 23050 | 23050 | 61 |
| 421 | 20240802 | 123700 | 1941442800 | 23100 | 23100 | 23100 | 23100 | 3 |
| 422 | 20240802 | 123600 | 1941373500 | 23100 | 23100 | 23100 | 23100 | 0 |
| 423 | 20240802 | 123500 | 1941373500 | 23100 | 23100 | 23100 | 23100 | 1 |
| 424 | 20240802 | 123400 | 1941350400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 425 | 20240802 | 123300 | 1941350400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 426 | 20240802 | 123200 | 1941350400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 427 | 20240802 | 123100 | 1941350400 | 23050 | 23050 | 23050 | 23050 | 24 |
| 428 | 20240802 | 123000 | 1940797200 | 23050 | 23050 | 23050 | 23000 | 365 |
| 429 | 20240802 | 122900 | 1932397050 | 23050 | 23050 | 23050 | 23050 | 32 |
| 430 | 20240802 | 122800 | 1931659450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 431 | 20240802 | 122700 | 1931659450 | 23000 | 23000 | 23000 | 23000 | 50 |
| 432 | 20240802 | 122600 | 1930509450 | 23000 | 23000 | 23000 | 23000 | 15 |
| 433 | 20240802 | 122500 | 1930164450 | 23000 | 23050 | 23100 | 23000 | 1578 |
| 434 | 20240802 | 122400 | 1893863600 | 23100 | 23050 | 23100 | 23050 | 134 |
| 435 | 20240802 | 122300 | 1890774850 | 23050 | 23050 | 23050 | 23050 | 54 |
| 436 | 20240802 | 122200 | 1889530150 | 23050 | 23050 | 23050 | 23050 | 4 |
| 437 | 20240802 | 122100 | 1889437950 | 23050 | 23000 | 23050 | 23000 | 987 |
| 438 | 20240802 | 122000 | 1866689100 | 23050 | 23050 | 23050 | 23050 | 72 |
| 439 | 20240802 | 121900 | 1865029500 | 23050 | 23050 | 23050 | 23000 | 986 |
| 440 | 20240802 | 121800 | 1842347200 | 23050 | 23050 | 23050 | 23050 | 135 |
| 441 | 20240802 | 121700 | 1839235450 | 23050 | 23100 | 23100 | 23050 | 33 |
| 442 | 20240802 | 121600 | 1838474500 | 23100 | 23100 | 23100 | 23100 | 1 |
| 443 | 20240802 | 121500 | 1838451400 | 23000 | 23050 | 23050 | 23000 | 1450 |
| 444 | 20240802 | 121400 | 1805080550 | 23100 | 23100 | 23100 | 23100 | 0 |
| 445 | 20240802 | 121300 | 1805080550 | 23100 | 23100 | 23100 | 23100 | 2 |
| 446 | 20240802 | 121200 | 1805034350 | 23050 | 23050 | 23050 | 23050 | 99 |
| 447 | 20240802 | 121100 | 1802752400 | 23050 | 23050 | 23050 | 23050 | 1 |
| 448 | 20240802 | 121000 | 1802729350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 449 | 20240802 | 120900 | 1802729350 | 23050 | 23050 | 23050 | 23050 | 81 |
| 450 | 20240802 | 120800 | 1800862300 | 23100 | 23100 | 23100 | 23100 | 13 |
| 451 | 20240802 | 120700 | 1800562000 | 23050 | 23050 | 23050 | 23050 | 50 |
| 452 | 20240802 | 120600 | 1799409500 | 23050 | 23050 | 23050 | 23050 | 119 |
| 453 | 20240802 | 120500 | 1796666550 | 23050 | 23050 | 23050 | 23050 | 84 |
| 454 | 20240802 | 120400 | 1794730350 | 23050 | 23050 | 23050 | 23050 | 132 |
| 455 | 20240802 | 120300 | 1791687750 | 23050 | 23050 | 23050 | 23050 | 103 |
| 456 | 20240802 | 120200 | 1789313600 | 23050 | 23050 | 23050 | 23050 | 15 |
| 457 | 20240802 | 120100 | 1788967850 | 23050 | 23000 | 23100 | 23000 | 1558 |
| 458 | 20240802 | 120000 | 1753058150 | 23050 | 23050 | 23050 | 23050 | 104 |
| 459 | 20240802 | 115900 | 1750660950 | 23050 | 23050 | 23050 | 23050 | 15 |
| 460 | 20240802 | 115800 | 1750315200 | 23050 | 23050 | 23050 | 23000 | 2054 |
| 461 | 20240802 | 115700 | 1703060500 | 23050 | 23100 | 23100 | 23050 | 43 |
| 462 | 20240802 | 115600 | 1702067850 | 23050 | 23050 | 23050 | 23050 | 80 |
| 463 | 20240802 | 115500 | 1700223850 | 23050 | 23050 | 23050 | 23050 | 270 |
| 464 | 20240802 | 115400 | 1694000350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 465 | 20240802 | 115300 | 1694000350 | 23100 | 23050 | 23100 | 23050 | 110 |
| 466 | 20240802 | 115200 | 1691464350 | 23050 | 23050 | 23050 | 23050 | 80 |
| 467 | 20240802 | 115100 | 1689620350 | 23100 | 23050 | 23100 | 23000 | 278 |
| 468 | 20240802 | 115000 | 1683211200 | 23050 | 23050 | 23050 | 23050 | 101 |
| 469 | 20240802 | 114900 | 1680883150 | 23050 | 23050 | 23050 | 23050 | 1 |
| 470 | 20240802 | 114800 | 1680860100 | 23050 | 23050 | 23050 | 23050 | 655 |
| 471 | 20240802 | 114700 | 1665762350 | 23100 | 23100 | 23100 | 23100 | 108 |
| 472 | 20240802 | 114600 | 1663267550 | 23050 | 23050 | 23050 | 23050 | 168 |
| 473 | 20240802 | 114500 | 1659395150 | 23050 | 23050 | 23050 | 23050 | 350 |
| 474 | 20240802 | 114400 | 1651327650 | 23050 | 23100 | 23100 | 23050 | 568 |
| 475 | 20240802 | 114300 | 1638231150 | 23100 | 23050 | 23100 | 23050 | 529 |
| 476 | 20240802 | 114200 | 1626036750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 477 | 20240802 | 114100 | 1626036750 | 23050 | 23100 | 23100 | 23050 | 21 |
| 478 | 20240802 | 114000 | 1625552100 | 23100 | 23100 | 23100 | 23100 | 103 |
| 479 | 20240802 | 113900 | 1623172800 | 23100 | 23150 | 23150 | 23100 | 41 |
| 480 | 20240802 | 113800 | 1622225500 | 23150 | 23150 | 23150 | 23100 | 16 |
| 481 | 20240802 | 113700 | 1621855350 | 23150 | 23100 | 23150 | 23100 | 6 |
| 482 | 20240802 | 113600 | 1621716500 | 23100 | 23100 | 23100 | 23100 | 116 |
| 483 | 20240802 | 113500 | 1619036900 | 23100 | 23100 | 23100 | 23100 | 166 |
| 484 | 20240802 | 113400 | 1615202300 | 23100 | 23100 | 23150 | 23100 | 18 |
| 485 | 20240802 | 113300 | 1614786300 | 23100 | 23100 | 23100 | 23100 | 14 |
| 486 | 20240802 | 113200 | 1614462900 | 23100 | 23050 | 23100 | 23050 | 205 |
| 487 | 20240802 | 113100 | 1609732450 | 23100 | 23050 | 23100 | 23050 | 204 |
| 488 | 20240802 | 113000 | 1605029950 | 23100 | 23050 | 23150 | 23000 | 2280 |
| 489 | 20240802 | 112900 | 1552479450 | 23050 | 23150 | 23150 | 23050 | 1964 |
| 490 | 20240802 | 112800 | 1507203250 | 23050 | 23100 | 23150 | 23050 | 5727 |
| 491 | 20240802 | 112700 | 1375059900 | 23150 | 23200 | 23200 | 23150 | 1578 |
| 492 | 20240802 | 112600 | 1338516350 | 23200 | 23200 | 23200 | 23200 | 97 |
| 493 | 20240802 | 112500 | 1336265950 | 23200 | 23200 | 23200 | 23200 | 580 |
| 494 | 20240802 | 112400 | 1322809950 | 23200 | 23150 | 23200 | 23150 | 111 |
| 495 | 20240802 | 112300 | 1320237650 | 23200 | 23150 | 23200 | 23150 | 11 |
| 496 | 20240802 | 112200 | 1319982950 | 23150 | 23250 | 23250 | 23150 | 529 |
| 497 | 20240802 | 112100 | 1307732600 | 23150 | 23150 | 23250 | 23150 | 448 |
| 498 | 20240802 | 112000 | 1297343850 | 23150 | 23250 | 23250 | 23150 | 103 |
| 499 | 20240802 | 111900 | 1294953500 | 23250 | 23250 | 23250 | 23250 | 109 |
| 500 | 20240802 | 111800 | 1292419250 | 23200 | 23200 | 23200 | 23200 | 17 |
| 501 | 20240802 | 111700 | 1292024850 | 23250 | 23200 | 23250 | 23200 | 68 |
| 502 | 20240802 | 111600 | 1290445750 | 23200 | 23200 | 23200 | 23150 | 34 |
| 503 | 20240802 | 111500 | 1289657050 | 23200 | 23150 | 23200 | 23150 | 1374 |
| 504 | 20240802 | 111400 | 1257848150 | 23150 | 23200 | 23200 | 23150 | 437 |
| 505 | 20240802 | 111300 | 1247729900 | 23200 | 23200 | 23200 | 23200 | 51 |
| 506 | 20240802 | 111200 | 1246546700 | 23200 | 23200 | 23200 | 23200 | 45 |
| 507 | 20240802 | 111100 | 1245502700 | 23200 | 23200 | 23200 | 23200 | 125 |
| 508 | 20240802 | 111000 | 1242602700 | 23200 | 23200 | 23200 | 23150 | 3899 |
| 509 | 20240802 | 110900 | 1152153700 | 23200 | 23250 | 23250 | 23200 | 8 |
| 510 | 20240802 | 110800 | 1151967800 | 23200 | 23250 | 23250 | 23200 | 45 |
| 511 | 20240802 | 110700 | 1150922050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 512 | 20240802 | 110600 | 1150922050 | 23250 | 23200 | 23250 | 23200 | 169 |
| 513 | 20240802 | 110500 | 1146998800 | 23200 | 23250 | 23250 | 23200 | 69 |
| 514 | 20240802 | 110400 | 1145396050 | 23250 | 23250 | 23250 | 23250 | 100 |
| 515 | 20240802 | 110300 | 1143071050 | 23250 | 23200 | 23250 | 23200 | 134 |
| 516 | 20240802 | 110200 | 1139961600 | 23250 | 23200 | 23250 | 23200 | 1040 |
| 517 | 20240802 | 110100 | 1115786600 | 23250 | 23200 | 23300 | 23200 | 30 |
| 518 | 20240802 | 110000 | 1115089500 | 23250 | 23250 | 23250 | 23250 | 1424 |
| 519 | 20240802 | 105900 | 1081981500 | 23250 | 23250 | 23250 | 23250 | 53 |
| 520 | 20240802 | 105800 | 1080749250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 521 | 20240802 | 105700 | 1080749250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 522 | 20240802 | 105600 | 1080749250 | 23250 | 23250 | 23250 | 23250 | 10 |
| 523 | 20240802 | 105500 | 1080516750 | 23250 | 23250 | 23250 | 23250 | 346 |
| 524 | 20240802 | 105400 | 1072472250 | 23250 | 23350 | 23350 | 23250 | 212 |
| 525 | 20240802 | 105300 | 1067523150 | 23250 | 23250 | 23250 | 23250 | 25 |
| 526 | 20240802 | 105200 | 1066941900 | 23250 | 23250 | 23300 | 23250 | 204 |
| 527 | 20240802 | 105100 | 1062198850 | 23300 | 23300 | 23300 | 23300 | 112 |
| 528 | 20240802 | 105000 | 1059589250 | 23300 | 23300 | 23300 | 23300 | 1260 |
| 529 | 20240802 | 104900 | 1030231250 | 23350 | 23350 | 23350 | 23350 | 3 |
| 530 | 20240802 | 104800 | 1030161200 | 23300 | 23300 | 23300 | 23300 | 70 |
| 531 | 20240802 | 104700 | 1028530200 | 23300 | 23300 | 23300 | 23300 | 200 |
| 532 | 20240802 | 104600 | 1023870200 | 23350 | 23350 | 23350 | 23350 | 1 |
| 533 | 20240802 | 104500 | 1023846850 | 23350 | 23350 | 23350 | 23300 | 443 |
| 534 | 20240802 | 104400 | 1013524850 | 23350 | 23350 | 23350 | 23350 | 1 |
| 535 | 20240802 | 104300 | 1013501500 | 23300 | 23350 | 23350 | 23300 | 53 |
| 536 | 20240802 | 104200 | 1012265750 | 23300 | 23300 | 23300 | 23300 | 9 |
| 537 | 20240802 | 104100 | 1012056050 | 23300 | 23300 | 23300 | 23250 | 545 |
| 538 | 20240802 | 104000 | 999362100 | 23300 | 23300 | 23300 | 23300 | 365 |
| 539 | 20240802 | 103900 | 990857600 | 23300 | 23300 | 23300 | 23300 | 225 |
| 540 | 20240802 | 103800 | 985615100 | 23300 | 23250 | 23300 | 23250 | 12 |
| 541 | 20240802 | 103700 | 985336050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 542 | 20240802 | 103600 | 985336050 | 23250 | 23350 | 23350 | 23250 | 251 |
| 543 | 20240802 | 103500 | 979481600 | 23350 | 23300 | 23350 | 23300 | 158 |
| 544 | 20240802 | 103400 | 975793750 | 23300 | 23300 | 23350 | 23300 | 55 |
| 545 | 20240802 | 103300 | 974512150 | 23300 | 23250 | 23300 | 23250 | 106 |
| 546 | 20240802 | 103200 | 972047400 | 23250 | 23300 | 23300 | 23250 | 155 |
| 547 | 20240802 | 103100 | 968439550 | 23300 | 23300 | 23300 | 23300 | 4 |
| 548 | 20240802 | 103000 | 968346350 | 23300 | 23300 | 23300 | 23300 | 51 |
| 549 | 20240802 | 102900 | 967158050 | 23350 | 23350 | 23350 | 23350 | 56 |
| 550 | 20240802 | 102800 | 965850450 | 23350 | 23350 | 23350 | 23350 | 57 |
| 551 | 20240802 | 102700 | 964519500 | 23300 | 23250 | 23300 | 23250 | 33 |
| 552 | 20240802 | 102600 | 963752100 | 23250 | 23350 | 23350 | 23250 | 1487 |
| 553 | 20240802 | 102500 | 929148250 | 23400 | 23400 | 23400 | 23400 | 104 |
| 554 | 20240802 | 102400 | 926714650 | 23400 | 23350 | 23400 | 23350 | 27 |
| 555 | 20240802 | 102300 | 926083500 | 23350 | 23400 | 23400 | 23350 | 66 |
| 556 | 20240802 | 102200 | 924539650 | 23400 | 23400 | 23400 | 23400 | 231 |
| 557 | 20240802 | 102100 | 919134250 | 23450 | 23450 | 23450 | 23450 | 6 |
| 558 | 20240802 | 102000 | 918993550 | 23450 | 23450 | 23450 | 23450 | 10 |
| 559 | 20240802 | 101900 | 918759050 | 23450 | 23400 | 23450 | 23400 | 104 |
| 560 | 20240802 | 101800 | 916325250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 561 | 20240802 | 101700 | 916325250 | 23450 | 23450 | 23450 | 23450 | 121 |
| 562 | 20240802 | 101600 | 913487800 | 23450 | 23450 | 23450 | 23450 | 90 |
| 563 | 20240802 | 101500 | 911377300 | 23450 | 23450 | 23450 | 23450 | 40 |
| 564 | 20240802 | 101400 | 910439300 | 23450 | 23400 | 23450 | 23400 | 596 |
| 565 | 20240802 | 101300 | 896470100 | 23450 | 23400 | 23450 | 23300 | 571 |
| 566 | 20240802 | 101200 | 883119900 | 23400 | 23400 | 23400 | 23400 | 75 |
| 567 | 20240802 | 101100 | 881364900 | 23350 | 23350 | 23350 | 23350 | 249 |
| 568 | 20240802 | 101000 | 875550750 | 23350 | 23350 | 23350 | 23350 | 1 |
| 569 | 20240802 | 100900 | 875527400 | 23350 | 23300 | 23350 | 23300 | 268 |
| 570 | 20240802 | 100800 | 869279600 | 23300 | 23300 | 23300 | 23300 | 60 |
| 571 | 20240802 | 100700 | 867881600 | 23300 | 23300 | 23300 | 23300 | 10 |
| 572 | 20240802 | 100600 | 867648600 | 23300 | 23300 | 23350 | 23300 | 437 |
| 573 | 20240802 | 100500 | 857464650 | 23350 | 23350 | 23350 | 23350 | 32 |
| 574 | 20240802 | 100400 | 856717450 | 23350 | 23350 | 23350 | 23350 | 60 |
| 575 | 20240802 | 100300 | 855316450 | 23350 | 23300 | 23350 | 23300 | 11 |
| 576 | 20240802 | 100200 | 855060100 | 23350 | 23300 | 23350 | 23300 | 189 |
| 577 | 20240802 | 100100 | 850656150 | 23350 | 23300 | 23350 | 23300 | 79 |
| 578 | 20240802 | 100000 | 848815400 | 23300 | 23300 | 23350 | 23300 | 24 |
| 579 | 20240802 | 095900 | 848256150 | 23300 | 23350 | 23350 | 23300 | 246 |
| 580 | 20240802 | 095800 | 842523850 | 23250 | 23250 | 23350 | 23250 | 65 |
| 581 | 20240802 | 095700 | 841012100 | 23250 | 23350 | 23350 | 23250 | 137 |
| 582 | 20240802 | 095600 | 837824150 | 23350 | 23350 | 23350 | 23350 | 2 |
| 583 | 20240802 | 095500 | 837777450 | 23300 | 23300 | 23300 | 23300 | 108 |
| 584 | 20240802 | 095400 | 835261050 | 23300 | 23300 | 23300 | 23250 | 831 |
| 585 | 20240802 | 095300 | 815938350 | 23350 | 23350 | 23350 | 23350 | 10 |
| 586 | 20240802 | 095200 | 815704850 | 23350 | 23350 | 23400 | 23350 | 194 |
| 587 | 20240802 | 095100 | 811171100 | 23350 | 23300 | 23350 | 23250 | 132 |
| 588 | 20240802 | 095000 | 808094450 | 23300 | 23300 | 23300 | 23300 | 99 |
| 589 | 20240802 | 094900 | 805787750 | 23250 | 23300 | 23300 | 23250 | 138 |
| 590 | 20240802 | 094800 | 802573350 | 23300 | 23300 | 23300 | 23250 | 1117 |
| 591 | 20240802 | 094700 | 776588850 | 23250 | 23400 | 23400 | 23250 | 315 |
| 592 | 20240802 | 094600 | 769245000 | 23400 | 23250 | 23400 | 23250 | 656 |
| 593 | 20240802 | 094500 | 753991900 | 23250 | 23300 | 23300 | 23250 | 480 |
| 594 | 20240802 | 094400 | 742830350 | 23300 | 23300 | 23300 | 23250 | 152 |
| 595 | 20240802 | 094300 | 739292950 | 23300 | 23250 | 23300 | 23250 | 429 |
| 596 | 20240802 | 094200 | 729300900 | 23250 | 23250 | 23300 | 23250 | 197 |
| 597 | 20240802 | 094100 | 724720150 | 23250 | 23300 | 23300 | 23250 | 1552 |
| 598 | 20240802 | 094000 | 688581650 | 23350 | 23350 | 23350 | 23300 | 61 |
| 599 | 20240802 | 093900 | 687157350 | 23350 | 23350 | 23350 | 23350 | 719 |
| 600 | 20240802 | 093800 | 670368700 | 23350 | 23350 | 23400 | 23350 | 329 |
| 601 | 20240802 | 093700 | 662683050 | 23350 | 23350 | 23350 | 23350 | 321 |
| 602 | 20240802 | 093600 | 655187700 | 23350 | 23300 | 23350 | 23300 | 241 |
| 603 | 20240802 | 093500 | 649570950 | 23300 | 23300 | 23350 | 23300 | 521 |
| 604 | 20240802 | 093400 | 637431600 | 23300 | 23300 | 23300 | 23250 | 624 |
| 605 | 20240802 | 093300 | 622912400 | 23300 | 23300 | 23300 | 23250 | 351 |
| 606 | 20240802 | 093200 | 614734150 | 23300 | 23350 | 23350 | 23300 | 402 |
| 607 | 20240802 | 093100 | 605362500 | 23350 | 23300 | 23350 | 23250 | 11 |
| 608 | 20240802 | 093000 | 605106450 | 23350 | 23300 | 23350 | 23300 | 213 |
| 609 | 20240802 | 092900 | 600141800 | 23300 | 23250 | 23300 | 23200 | 326 |
| 610 | 20240802 | 092800 | 592571200 | 23250 | 23250 | 23250 | 23250 | 187 |
| 611 | 20240802 | 092700 | 588223450 | 23250 | 23300 | 23300 | 23250 | 306 |
| 612 | 20240802 | 092600 | 581107150 | 23350 | 23300 | 23350 | 23300 | 23 |
| 613 | 20240802 | 092500 | 580571200 | 23300 | 23250 | 23300 | 23250 | 620 |
| 614 | 20240802 | 092400 | 566145250 | 23250 | 23250 | 23300 | 23250 | 591 |
| 615 | 20240802 | 092300 | 552395450 | 23300 | 23300 | 23300 | 23250 | 171 |
| 616 | 20240802 | 092200 | 548417000 | 23300 | 23350 | 23350 | 23250 | 281 |
| 617 | 20240802 | 092100 | 541875450 | 23300 | 23400 | 23400 | 23250 | 4483 |
| 618 | 20240802 | 092000 | 437397550 | 23400 | 23400 | 23400 | 23400 | 247 |
| 619 | 20240802 | 091900 | 431617750 | 23350 | 23350 | 23350 | 23350 | 17 |
| 620 | 20240802 | 091800 | 431220800 | 23350 | 23350 | 23400 | 23350 | 203 |
| 621 | 20240802 | 091700 | 426480700 | 23350 | 23400 | 23400 | 23350 | 564 |
| 622 | 20240802 | 091600 | 413304550 | 23350 | 23400 | 23400 | 23350 | 344 |
| 623 | 20240802 | 091500 | 405261950 | 23400 | 23350 | 23400 | 23300 | 476 |
| 624 | 20240802 | 091400 | 394134850 | 23350 | 23400 | 23400 | 23300 | 452 |
| 625 | 20240802 | 091300 | 383597750 | 23400 | 23350 | 23450 | 23300 | 731 |
| 626 | 20240802 | 091200 | 366560600 | 23350 | 23350 | 23400 | 23350 | 609 |
| 627 | 20240802 | 091100 | 352337950 | 23350 | 23400 | 23400 | 23350 | 227 |
| 628 | 20240802 | 091000 | 347037450 | 23350 | 23350 | 23400 | 23350 | 424 |
| 629 | 20240802 | 090900 | 337131250 | 23400 | 23450 | 23500 | 23350 | 709 |
| 630 | 20240802 | 090800 | 320541550 | 23450 | 23500 | 23500 | 23400 | 492 |
| 631 | 20240802 | 090700 | 309028150 | 23500 | 23450 | 23500 | 23450 | 826 |
| 632 | 20240802 | 090600 | 289653350 | 23400 | 23550 | 23550 | 23400 | 1941 |
| 633 | 20240802 | 090500 | 244062650 | 23550 | 23550 | 23550 | 23450 | 419 |
| 634 | 20240802 | 090400 | 234235200 | 23550 | 23550 | 23550 | 23450 | 800 |
| 635 | 20240802 | 090300 | 215442250 | 23500 | 23500 | 23600 | 23400 | 1557 |
| 636 | 20240802 | 090200 | 178903300 | 23550 | 23650 | 23650 | 23500 | 2257 |
| 637 | 20240802 | 090100 | 125702750 | 23700 | 23600 | 23800 | 23600 | 1619 |
| 638 | 20240802 | 090000 | 87389400 | 23650 | 23650 | 23700 | 23650 | 3486 |