29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 185500 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 18487 |
| 3 | 20240802 | 185400 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 4 | 20240802 | 185300 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 5 | 20240802 | 185200 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 6 | 20240802 | 185100 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 7 | 20240802 | 185000 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 8 | 20240802 | 184900 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 9 | 20240802 | 184800 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 10 | 20240802 | 184700 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 11 | 20240802 | 184600 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 12 | 20240802 | 184500 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 13 | 20240802 | 184400 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 14 | 20240802 | 184300 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 15 | 20240802 | 184200 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 16 | 20240802 | 184100 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 17 | 20240802 | 184000 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 18 | 20240802 | 183900 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 19 | 20240802 | 183800 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 20 | 20240802 | 183700 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 21 | 20240802 | 183600 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 22 | 20240802 | 183500 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 23 | 20240802 | 183400 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 24 | 20240802 | 183300 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 25 | 20240802 | 183200 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 26 | 20240802 | 183100 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 27 | 20240802 | 183000 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 28 | 20240802 | 182900 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 29 | 20240802 | 182800 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 30 | 20240802 | 182700 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 31 | 20240802 | 182600 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 32 | 20240802 | 182500 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 18487 |
| 33 | 20240802 | 182400 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 34 | 20240802 | 182300 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 35 | 20240802 | 182200 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 36 | 20240802 | 182100 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 37 | 20240802 | 182000 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 38 | 20240802 | 181900 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 39 | 20240802 | 181800 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 40 | 20240802 | 181700 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 41 | 20240802 | 181600 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 42 | 20240802 | 181500 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 43 | 20240802 | 181400 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 44 | 20240802 | 181300 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 45 | 20240802 | 181200 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 46 | 20240802 | 181100 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 47 | 20240802 | 181000 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 48 | 20240802 | 180900 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 49 | 20240802 | 180800 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 50 | 20240802 | 180700 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 51 | 20240802 | 180600 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 52 | 20240802 | 180500 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 53 | 20240802 | 180400 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 54 | 20240802 | 180300 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 55 | 20240802 | 180200 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 56 | 20240802 | 180100 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 57 | 20240802 | 180000 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 58 | 20240802 | 175900 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 59 | 20240802 | 175800 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 60 | 20240802 | 175700 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 61 | 20240802 | 175600 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 62 | 20240802 | 175500 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 18487 |
| 63 | 20240802 | 175400 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 64 | 20240802 | 175300 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 65 | 20240802 | 175200 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 66 | 20240802 | 175100 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 67 | 20240802 | 175000 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 68 | 20240802 | 174900 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 69 | 20240802 | 174800 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 70 | 20240802 | 174700 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 71 | 20240802 | 174600 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 72 | 20240802 | 174500 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 73 | 20240802 | 174400 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 74 | 20240802 | 174300 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 75 | 20240802 | 174200 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 76 | 20240802 | 174100 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 77 | 20240802 | 174000 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 78 | 20240802 | 173900 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 79 | 20240802 | 173800 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 80 | 20240802 | 173700 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 81 | 20240802 | 173600 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 82 | 20240802 | 173500 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 83 | 20240802 | 173400 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 84 | 20240802 | 173300 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 85 | 20240802 | 173200 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 86 | 20240802 | 173100 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 87 | 20240802 | 173000 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 88 | 20240802 | 172900 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 89 | 20240802 | 172800 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 90 | 20240802 | 172700 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 91 | 20240802 | 172600 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 92 | 20240802 | 172500 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 18487 |
| 93 | 20240802 | 172400 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 94 | 20240802 | 172300 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 95 | 20240802 | 172200 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 96 | 20240802 | 172100 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 97 | 20240802 | 172000 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 98 | 20240802 | 171900 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 99 | 20240802 | 171800 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 100 | 20240802 | 171700 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 101 | 20240802 | 171600 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 102 | 20240802 | 171500 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 103 | 20240802 | 171400 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 104 | 20240802 | 171300 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 105 | 20240802 | 171200 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 106 | 20240802 | 171100 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 107 | 20240802 | 171000 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 108 | 20240802 | 170900 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 109 | 20240802 | 170800 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 110 | 20240802 | 170700 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 111 | 20240802 | 170600 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 112 | 20240802 | 170500 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 113 | 20240802 | 170400 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 114 | 20240802 | 170300 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 115 | 20240802 | 170200 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 116 | 20240802 | 170100 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 117 | 20240802 | 170000 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 118 | 20240802 | 165900 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 119 | 20240802 | 165800 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 120 | 20240802 | 165700 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 121 | 20240802 | 165600 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 122 | 20240802 | 165500 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 18487 |
| 123 | 20240802 | 165400 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 124 | 20240802 | 165300 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 125 | 20240802 | 165200 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 126 | 20240802 | 165100 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 127 | 20240802 | 165000 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 128 | 20240802 | 164900 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 129 | 20240802 | 164800 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 130 | 20240802 | 164700 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 131 | 20240802 | 164600 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 132 | 20240802 | 164500 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 133 | 20240802 | 164400 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 134 | 20240802 | 164300 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 135 | 20240802 | 164200 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 136 | 20240802 | 164100 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 137 | 20240802 | 164000 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 138 | 20240802 | 163900 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 139 | 20240802 | 163800 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 140 | 20240802 | 163700 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 141 | 20240802 | 163600 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 142 | 20240802 | 163500 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 143 | 20240802 | 163400 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 144 | 20240802 | 163300 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 145 | 20240802 | 163200 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 146 | 20240802 | 163100 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 147 | 20240802 | 163000 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 148 | 20240802 | 162900 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 149 | 20240802 | 162800 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 150 | 20240802 | 162700 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 151 | 20240802 | 162600 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 152 | 20240802 | 162500 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 18487 |
| 153 | 20240802 | 162400 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 154 | 20240802 | 162300 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 155 | 20240802 | 162200 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 156 | 20240802 | 162100 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 157 | 20240802 | 162000 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 158 | 20240802 | 161900 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 159 | 20240802 | 161800 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 160 | 20240802 | 161700 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 161 | 20240802 | 161600 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 162 | 20240802 | 161500 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 163 | 20240802 | 161400 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 164 | 20240802 | 161300 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 165 | 20240802 | 161200 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 166 | 20240802 | 161100 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 167 | 20240802 | 161000 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 168 | 20240802 | 160900 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 169 | 20240802 | 160800 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 170 | 20240802 | 160700 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 171 | 20240802 | 160600 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 172 | 20240802 | 160500 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 173 | 20240802 | 160400 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 174 | 20240802 | 160300 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 175 | 20240802 | 160200 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 176 | 20240802 | 160100 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 177 | 20240802 | 160000 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 178 | 20240802 | 155900 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 179 | 20240802 | 155800 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 180 | 20240802 | 155700 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 181 | 20240802 | 155600 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 182 | 20240802 | 155500 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 18487 |
| 183 | 20240802 | 155400 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 184 | 20240802 | 155300 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 185 | 20240802 | 155200 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 186 | 20240802 | 155100 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 187 | 20240802 | 155000 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 188 | 20240802 | 154900 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 189 | 20240802 | 154800 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 190 | 20240802 | 154700 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 191 | 20240802 | 154600 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 192 | 20240802 | 154500 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 193 | 20240802 | 154400 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 194 | 20240802 | 154300 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 195 | 20240802 | 154200 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 196 | 20240802 | 154100 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 197 | 20240802 | 154000 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 198 | 20240802 | 153900 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 199 | 20240802 | 153800 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 200 | 20240802 | 153700 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 201 | 20240802 | 153600 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 202 | 20240802 | 153500 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 203 | 20240802 | 153400 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 204 | 20240802 | 153300 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 205 | 20240802 | 153200 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 206 | 20240802 | 153100 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 207 | 20240802 | 153000 | 2237957070 | 3865 | 3865 | 3865 | 3865 | 18487 |
| 208 | 20240802 | 152900 | 2166504815 | 3860 | 3860 | 3860 | 3860 | 0 |
| 209 | 20240802 | 152800 | 2166504815 | 3860 | 3860 | 3860 | 3860 | 0 |
| 210 | 20240802 | 152700 | 2166504815 | 3860 | 3860 | 3860 | 3860 | 0 |
| 211 | 20240802 | 152600 | 2166504815 | 3860 | 3860 | 3860 | 3860 | 0 |
| 212 | 20240802 | 152500 | 2166504815 | 3860 | 3860 | 3860 | 3860 | 0 |
| 213 | 20240802 | 152400 | 2166504815 | 3860 | 3860 | 3860 | 3860 | 0 |
| 214 | 20240802 | 152300 | 2166504815 | 3860 | 3860 | 3860 | 3860 | 0 |
| 215 | 20240802 | 152200 | 2166504815 | 3860 | 3860 | 3860 | 3860 | 0 |
| 216 | 20240802 | 152100 | 2166504815 | 3860 | 3860 | 3860 | 3860 | 0 |
| 217 | 20240802 | 152000 | 2166504815 | 3860 | 3860 | 3860 | 3860 | 0 |
| 218 | 20240802 | 151900 | 2166504815 | 3860 | 3870 | 3875 | 3860 | 1913 |
| 219 | 20240802 | 151800 | 2159111095 | 3870 | 3875 | 3875 | 3870 | 6365 |
| 220 | 20240802 | 151700 | 2134474595 | 3875 | 3875 | 3875 | 3875 | 262 |
| 221 | 20240802 | 151600 | 2133459345 | 3860 | 3860 | 3865 | 3860 | 538 |
| 222 | 20240802 | 151500 | 2131380665 | 3860 | 3860 | 3860 | 3860 | 300 |
| 223 | 20240802 | 151400 | 2130222665 | 3875 | 3860 | 3875 | 3860 | 4406 |
| 224 | 20240802 | 151300 | 2113184955 | 3860 | 3860 | 3870 | 3860 | 659 |
| 225 | 20240802 | 151200 | 2110635100 | 3865 | 3865 | 3865 | 3865 | 2244 |
| 226 | 20240802 | 151100 | 2101962040 | 3860 | 3860 | 3860 | 3860 | 463 |
| 227 | 20240802 | 151000 | 2100174860 | 3865 | 3860 | 3865 | 3860 | 645 |
| 228 | 20240802 | 150900 | 2097685150 | 3855 | 3860 | 3860 | 3855 | 809 |
| 229 | 20240802 | 150800 | 2094562415 | 3860 | 3860 | 3860 | 3860 | 2999 |
| 230 | 20240802 | 150700 | 2082986275 | 3855 | 3865 | 3865 | 3855 | 1666 |
| 231 | 20240802 | 150600 | 2076555470 | 3865 | 3870 | 3870 | 3860 | 1130 |
| 232 | 20240802 | 150500 | 2072185925 | 3860 | 3860 | 3860 | 3860 | 234 |
| 233 | 20240802 | 150400 | 2071282685 | 3860 | 3865 | 3865 | 3860 | 8 |
| 234 | 20240802 | 150300 | 2071251770 | 3865 | 3865 | 3870 | 3865 | 1158 |
| 235 | 20240802 | 150200 | 2066771100 | 3865 | 3865 | 3875 | 3860 | 4980 |
| 236 | 20240802 | 150100 | 2047532080 | 3865 | 3865 | 3865 | 3865 | 107 |
| 237 | 20240802 | 150000 | 2047118525 | 3865 | 3875 | 3875 | 3865 | 42 |
| 238 | 20240802 | 145900 | 2046955795 | 3875 | 3875 | 3875 | 3865 | 124 |
| 239 | 20240802 | 145800 | 2046475305 | 3865 | 3865 | 3865 | 3865 | 1744 |
| 240 | 20240802 | 145700 | 2039734745 | 3865 | 3875 | 3875 | 3865 | 272 |
| 241 | 20240802 | 145600 | 2038683455 | 3865 | 3875 | 3875 | 3865 | 9 |
| 242 | 20240802 | 145500 | 2038648590 | 3875 | 3875 | 3875 | 3875 | 252 |
| 243 | 20240802 | 145400 | 2037672090 | 3875 | 3870 | 3875 | 3870 | 447 |
| 244 | 20240802 | 145300 | 2035942195 | 3870 | 3870 | 3870 | 3870 | 622 |
| 245 | 20240802 | 145200 | 2033535055 | 3875 | 3875 | 3875 | 3875 | 11 |
| 246 | 20240802 | 145100 | 2033492430 | 3865 | 3880 | 3880 | 3865 | 2469 |
| 247 | 20240802 | 145000 | 2023939740 | 3875 | 3865 | 3875 | 3865 | 600 |
| 248 | 20240802 | 144900 | 2021614760 | 3865 | 3870 | 3870 | 3865 | 1694 |
| 249 | 20240802 | 144800 | 2015064950 | 3875 | 3860 | 3875 | 3860 | 8341 |
| 250 | 20240802 | 144700 | 1982862030 | 3850 | 3855 | 3855 | 3850 | 2997 |
| 251 | 20240802 | 144600 | 1971309890 | 3855 | 3855 | 3855 | 3850 | 4238 |
| 252 | 20240802 | 144500 | 1954978635 | 3855 | 3860 | 3860 | 3855 | 662 |
| 253 | 20240802 | 144400 | 1952426610 | 3855 | 3855 | 3855 | 3855 | 1162 |
| 254 | 20240802 | 144300 | 1947947100 | 3860 | 3860 | 3860 | 3860 | 42 |
| 255 | 20240802 | 144200 | 1947784980 | 3860 | 3860 | 3860 | 3850 | 2009 |
| 256 | 20240802 | 144100 | 1940046745 | 3860 | 3860 | 3860 | 3860 | 4114 |
| 257 | 20240802 | 144000 | 1924166705 | 3845 | 3850 | 3850 | 3845 | 242 |
| 258 | 20240802 | 143900 | 1923235010 | 3850 | 3855 | 3855 | 3850 | 686 |
| 259 | 20240802 | 143800 | 1920591910 | 3855 | 3860 | 3860 | 3855 | 24 |
| 260 | 20240802 | 143700 | 1920499290 | 3860 | 3855 | 3860 | 3845 | 55 |
| 261 | 20240802 | 143600 | 1920287385 | 3855 | 3855 | 3855 | 3855 | 0 |
| 262 | 20240802 | 143500 | 1920287385 | 3855 | 3855 | 3860 | 3855 | 1112 |
| 263 | 20240802 | 143400 | 1916000375 | 3855 | 3855 | 3855 | 3855 | 235 |
| 264 | 20240802 | 143300 | 1915094450 | 3855 | 3850 | 3855 | 3850 | 334 |
| 265 | 20240802 | 143200 | 1913808545 | 3850 | 3845 | 3850 | 3840 | 1716 |
| 266 | 20240802 | 143100 | 1907218960 | 3845 | 3845 | 3845 | 3845 | 705 |
| 267 | 20240802 | 143000 | 1904508235 | 3845 | 3860 | 3870 | 3845 | 215 |
| 268 | 20240802 | 142900 | 1903680565 | 3860 | 3860 | 3860 | 3860 | 141 |
| 269 | 20240802 | 142800 | 1903136305 | 3860 | 3850 | 3860 | 3845 | 2951 |
| 270 | 20240802 | 142700 | 1891781620 | 3845 | 3855 | 3855 | 3845 | 1160 |
| 271 | 20240802 | 142600 | 1887313245 | 3855 | 3855 | 3870 | 3850 | 848 |
| 272 | 20240802 | 142500 | 1884044835 | 3865 | 3850 | 3865 | 3850 | 7 |
| 273 | 20240802 | 142400 | 1884017840 | 3850 | 3850 | 3850 | 3845 | 11 |
| 274 | 20240802 | 142300 | 1883975515 | 3850 | 3850 | 3850 | 3850 | 10200 |
| 275 | 20240802 | 142200 | 1844705515 | 3870 | 3850 | 3870 | 3850 | 1365 |
| 276 | 20240802 | 142100 | 1839449740 | 3850 | 3865 | 3865 | 3850 | 5004 |
| 277 | 20240802 | 142000 | 1820184260 | 3875 | 3875 | 3875 | 3875 | 51 |
| 278 | 20240802 | 141900 | 1819986635 | 3875 | 3870 | 3875 | 3850 | 3006 |
| 279 | 20240802 | 141800 | 1808410805 | 3865 | 3865 | 3865 | 3865 | 431 |
| 280 | 20240802 | 141700 | 1806744990 | 3850 | 3860 | 3860 | 3850 | 15000 |
| 281 | 20240802 | 141600 | 1748982105 | 3860 | 3865 | 3865 | 3860 | 54 |
| 282 | 20240802 | 141500 | 1748773630 | 3860 | 3875 | 3875 | 3860 | 325 |
| 283 | 20240802 | 141400 | 1747519085 | 3860 | 3855 | 3860 | 3855 | 5527 |
| 284 | 20240802 | 141300 | 1726186000 | 3860 | 3860 | 3860 | 3860 | 5000 |
| 285 | 20240802 | 141200 | 1706886000 | 3880 | 3880 | 3880 | 3880 | 5 |
| 286 | 20240802 | 141100 | 1706866600 | 3880 | 3880 | 3880 | 3880 | 6 |
| 287 | 20240802 | 141000 | 1706843320 | 3850 | 3880 | 3880 | 3850 | 4052 |
| 288 | 20240802 | 140900 | 1691200640 | 3880 | 3880 | 3880 | 3880 | 4 |
| 289 | 20240802 | 140800 | 1691185120 | 3880 | 3875 | 3880 | 3870 | 389 |
| 290 | 20240802 | 140700 | 1689678655 | 3875 | 3875 | 3875 | 3875 | 2 |
| 291 | 20240802 | 140600 | 1689670905 | 3870 | 3870 | 3870 | 3870 | 1 |
| 292 | 20240802 | 140500 | 1689667035 | 3880 | 3870 | 3880 | 3865 | 211 |
| 293 | 20240802 | 140400 | 1688851480 | 3880 | 3870 | 3880 | 3870 | 1304 |
| 294 | 20240802 | 140300 | 1683804970 | 3880 | 3880 | 3880 | 3880 | 105 |
| 295 | 20240802 | 140200 | 1683397570 | 3880 | 3880 | 3880 | 3865 | 502 |
| 296 | 20240802 | 140100 | 1681457310 | 3865 | 3860 | 3885 | 3860 | 505 |
| 297 | 20240802 | 140000 | 1679505915 | 3860 | 3870 | 3885 | 3860 | 143 |
| 298 | 20240802 | 135900 | 1678952470 | 3870 | 3870 | 3870 | 3860 | 3656 |
| 299 | 20240802 | 135800 | 1664818790 | 3875 | 3880 | 3880 | 3875 | 2761 |
| 300 | 20240802 | 135700 | 1654119425 | 3880 | 3880 | 3880 | 3880 | 46 |
| 301 | 20240802 | 135600 | 1653940945 | 3885 | 3880 | 3885 | 3880 | 9 |
| 302 | 20240802 | 135500 | 1653906010 | 3880 | 3880 | 3880 | 3880 | 1247 |
| 303 | 20240802 | 135400 | 1649067650 | 3885 | 3885 | 3885 | 3875 | 1021 |
| 304 | 20240802 | 135300 | 1645108145 | 3885 | 3885 | 3885 | 3885 | 13 |
| 305 | 20240802 | 135200 | 1645057640 | 3880 | 3890 | 3890 | 3880 | 1980 |
| 306 | 20240802 | 135100 | 1637365440 | 3885 | 3890 | 3890 | 3885 | 220 |
| 307 | 20240802 | 135000 | 1636510730 | 3895 | 3900 | 3900 | 3895 | 60 |
| 308 | 20240802 | 134900 | 1636276980 | 3900 | 3880 | 3900 | 3880 | 103 |
| 309 | 20240802 | 134800 | 1635877280 | 3880 | 3900 | 3900 | 3880 | 2014 |
| 310 | 20240802 | 134700 | 1628056595 | 3900 | 3900 | 3900 | 3900 | 500 |
| 311 | 20240802 | 134600 | 1626106595 | 3890 | 3890 | 3890 | 3890 | 5 |
| 312 | 20240802 | 134500 | 1626087145 | 3900 | 3900 | 3900 | 3900 | 3 |
| 313 | 20240802 | 134400 | 1626075445 | 3890 | 3900 | 3900 | 3885 | 241 |
| 314 | 20240802 | 134300 | 1625138445 | 3900 | 3900 | 3900 | 3900 | 11 |
| 315 | 20240802 | 134200 | 1625095545 | 3895 | 3900 | 3900 | 3895 | 65 |
| 316 | 20240802 | 134100 | 1624842335 | 3895 | 3895 | 3895 | 3895 | 710 |
| 317 | 20240802 | 134000 | 1622076885 | 3895 | 3895 | 3895 | 3895 | 21 |
| 318 | 20240802 | 133900 | 1621995090 | 3895 | 3895 | 3895 | 3885 | 912 |
| 319 | 20240802 | 133800 | 1618443700 | 3895 | 3895 | 3895 | 3895 | 33 |
| 320 | 20240802 | 133700 | 1618315165 | 3895 | 3895 | 3895 | 3895 | 128 |
| 321 | 20240802 | 133600 | 1617816605 | 3895 | 3895 | 3895 | 3895 | 0 |
| 322 | 20240802 | 133500 | 1617816605 | 3895 | 3895 | 3895 | 3895 | 165 |
| 323 | 20240802 | 133400 | 1617173930 | 3890 | 3900 | 3900 | 3890 | 582 |
| 324 | 20240802 | 133300 | 1614905130 | 3900 | 3900 | 3900 | 3900 | 1 |
| 325 | 20240802 | 133200 | 1614901230 | 3900 | 3900 | 3900 | 3900 | 903 |
| 326 | 20240802 | 133100 | 1611379530 | 3900 | 3900 | 3900 | 3900 | 1 |
| 327 | 20240802 | 133000 | 1611375630 | 3900 | 3890 | 3900 | 3890 | 2506 |
| 328 | 20240802 | 132900 | 1601627230 | 3890 | 3890 | 3890 | 3890 | 3000 |
| 329 | 20240802 | 132800 | 1589957230 | 3900 | 3890 | 3900 | 3890 | 504 |
| 330 | 20240802 | 132700 | 1587991670 | 3890 | 3900 | 3900 | 3890 | 1300 |
| 331 | 20240802 | 132600 | 1582934530 | 3900 | 3905 | 3905 | 3900 | 295 |
| 332 | 20240802 | 132500 | 1581782810 | 3895 | 3900 | 3905 | 3895 | 2662 |
| 333 | 20240802 | 132400 | 1571404565 | 3895 | 3895 | 3895 | 3895 | 444 |
| 334 | 20240802 | 132300 | 1569675185 | 3895 | 3885 | 3895 | 3885 | 1257 |
| 335 | 20240802 | 132200 | 1564780450 | 3885 | 3890 | 3890 | 3885 | 172 |
| 336 | 20240802 | 132100 | 1564111730 | 3890 | 3890 | 3890 | 3885 | 558 |
| 337 | 20240802 | 132000 | 1561942770 | 3895 | 3895 | 3895 | 3895 | 1 |
| 338 | 20240802 | 131900 | 1561938875 | 3895 | 3890 | 3895 | 3890 | 221 |
| 339 | 20240802 | 131800 | 1561079170 | 3885 | 3885 | 3885 | 3885 | 0 |
| 340 | 20240802 | 131700 | 1561079170 | 3885 | 3885 | 3885 | 3885 | 4 |
| 341 | 20240802 | 131600 | 1561063630 | 3890 | 3890 | 3890 | 3890 | 303 |
| 342 | 20240802 | 131500 | 1559884960 | 3885 | 3885 | 3885 | 3885 | 400 |
| 343 | 20240802 | 131400 | 1558330960 | 3885 | 3885 | 3885 | 3885 | 0 |
| 344 | 20240802 | 131300 | 1558330960 | 3885 | 3880 | 3885 | 3880 | 1277 |
| 345 | 20240802 | 131200 | 1553374500 | 3880 | 3880 | 3885 | 3880 | 23 |
| 346 | 20240802 | 131100 | 1553285245 | 3880 | 3880 | 3880 | 3870 | 5226 |
| 347 | 20240802 | 131000 | 1533058505 | 3880 | 3890 | 3890 | 3880 | 263 |
| 348 | 20240802 | 130900 | 1532036950 | 3895 | 3895 | 3895 | 3895 | 0 |
| 349 | 20240802 | 130800 | 1532036950 | 3895 | 3895 | 3895 | 3885 | 240 |
| 350 | 20240802 | 130700 | 1531103050 | 3895 | 3890 | 3895 | 3890 | 189 |
| 351 | 20240802 | 130600 | 1530366915 | 3895 | 3895 | 3895 | 3895 | 108 |
| 352 | 20240802 | 130500 | 1529946255 | 3895 | 3890 | 3895 | 3890 | 103 |
| 353 | 20240802 | 130400 | 1529545095 | 3890 | 3890 | 3890 | 3890 | 0 |
| 354 | 20240802 | 130300 | 1529545095 | 3890 | 3890 | 3890 | 3890 | 400 |
| 355 | 20240802 | 130200 | 1527989095 | 3885 | 3885 | 3885 | 3885 | 100 |
| 356 | 20240802 | 130100 | 1527600595 | 3895 | 3895 | 3895 | 3890 | 150 |
| 357 | 20240802 | 130000 | 1527016590 | 3895 | 3895 | 3895 | 3895 | 69 |
| 358 | 20240802 | 125900 | 1526747835 | 3890 | 3890 | 3890 | 3890 | 511 |
| 359 | 20240802 | 125800 | 1524760045 | 3890 | 3880 | 3890 | 3880 | 288 |
| 360 | 20240802 | 125700 | 1523639755 | 3880 | 3890 | 3890 | 3880 | 813 |
| 361 | 20240802 | 125600 | 1520485215 | 3885 | 3885 | 3885 | 3885 | 0 |
| 362 | 20240802 | 125500 | 1520485215 | 3885 | 3890 | 3890 | 3885 | 216 |
| 363 | 20240802 | 125400 | 1519645835 | 3890 | 3890 | 3890 | 3890 | 4 |
| 364 | 20240802 | 125300 | 1519630275 | 3890 | 3890 | 3890 | 3890 | 3 |
| 365 | 20240802 | 125200 | 1519618605 | 3875 | 3875 | 3880 | 3875 | 1480 |
| 366 | 20240802 | 125100 | 1513883600 | 3875 | 3880 | 3880 | 3875 | 1364 |
| 367 | 20240802 | 125000 | 1508591545 | 3885 | 3890 | 3890 | 3885 | 23 |
| 368 | 20240802 | 124900 | 1508502150 | 3890 | 3880 | 3890 | 3875 | 1062 |
| 369 | 20240802 | 124800 | 1504380605 | 3880 | 3880 | 3880 | 3880 | 2679 |
| 370 | 20240802 | 124700 | 1493986085 | 3880 | 3880 | 3880 | 3880 | 124 |
| 371 | 20240802 | 124600 | 1493504965 | 3890 | 3890 | 3890 | 3885 | 19 |
| 372 | 20240802 | 124500 | 1493431115 | 3890 | 3885 | 3890 | 3885 | 659 |
| 373 | 20240802 | 124400 | 1490870400 | 3885 | 3885 | 3885 | 3880 | 406 |
| 374 | 20240802 | 124300 | 1489294590 | 3885 | 3890 | 3890 | 3885 | 538 |
| 375 | 20240802 | 124200 | 1487201780 | 3890 | 3880 | 3890 | 3880 | 205 |
| 376 | 20240802 | 124100 | 1486406340 | 3885 | 3890 | 3890 | 3885 | 409 |
| 377 | 20240802 | 124000 | 1484817330 | 3890 | 3880 | 3890 | 3875 | 78 |
| 378 | 20240802 | 123900 | 1484515045 | 3875 | 3890 | 3890 | 3875 | 260 |
| 379 | 20240802 | 123800 | 1483506930 | 3885 | 3885 | 3885 | 3885 | 339 |
| 380 | 20240802 | 123700 | 1482189915 | 3870 | 3870 | 3870 | 3870 | 2 |
| 381 | 20240802 | 123600 | 1482182175 | 3870 | 3880 | 3880 | 3870 | 2791 |
| 382 | 20240802 | 123500 | 1471380960 | 3870 | 3870 | 3880 | 3870 | 725 |
| 383 | 20240802 | 123400 | 1468571090 | 3870 | 3880 | 3880 | 3870 | 505 |
| 384 | 20240802 | 123300 | 1466616690 | 3880 | 3870 | 3880 | 3870 | 30 |
| 385 | 20240802 | 123200 | 1466500320 | 3870 | 3865 | 3870 | 3865 | 665 |
| 386 | 20240802 | 123100 | 1463927270 | 3870 | 3870 | 3870 | 3870 | 413 |
| 387 | 20240802 | 123000 | 1462328960 | 3860 | 3860 | 3860 | 3860 | 130 |
| 388 | 20240802 | 122900 | 1461827160 | 3860 | 3860 | 3860 | 3860 | 0 |
| 389 | 20240802 | 122800 | 1461827160 | 3860 | 3860 | 3860 | 3860 | 589 |
| 390 | 20240802 | 122700 | 1459553620 | 3860 | 3860 | 3870 | 3860 | 5962 |
| 391 | 20240802 | 122600 | 1436505270 | 3850 | 3875 | 3875 | 3850 | 3008 |
| 392 | 20240802 | 122500 | 1424924320 | 3875 | 3875 | 3875 | 3850 | 5265 |
| 393 | 20240802 | 122400 | 1404628785 | 3870 | 3870 | 3880 | 3870 | 1507 |
| 394 | 20240802 | 122300 | 1398796625 | 3875 | 3875 | 3875 | 3875 | 701 |
| 395 | 20240802 | 122200 | 1396080250 | 3875 | 3870 | 3875 | 3870 | 231 |
| 396 | 20240802 | 122100 | 1395186175 | 3875 | 3870 | 3875 | 3870 | 601 |
| 397 | 20240802 | 122000 | 1392860280 | 3875 | 3875 | 3875 | 3875 | 2952 |
| 398 | 20240802 | 121900 | 1381421280 | 3875 | 3875 | 3875 | 3875 | 636 |
| 399 | 20240802 | 121800 | 1378956780 | 3880 | 3880 | 3880 | 3880 | 220 |
| 400 | 20240802 | 121700 | 1378103180 | 3880 | 3880 | 3880 | 3880 | 12 |
| 401 | 20240802 | 121600 | 1378056620 | 3880 | 3885 | 3885 | 3875 | 110 |
| 402 | 20240802 | 121500 | 1377629375 | 3885 | 3885 | 3885 | 3885 | 0 |
| 403 | 20240802 | 121400 | 1377629375 | 3885 | 3885 | 3885 | 3885 | 558 |
| 404 | 20240802 | 121300 | 1375461545 | 3885 | 3885 | 3885 | 3885 | 97 |
| 405 | 20240802 | 121200 | 1375084700 | 3855 | 3875 | 3880 | 3855 | 675 |
| 406 | 20240802 | 121100 | 1372474510 | 3875 | 3875 | 3875 | 3875 | 108 |
| 407 | 20240802 | 121000 | 1372056010 | 3875 | 3880 | 3880 | 3875 | 1210 |
| 408 | 20240802 | 120900 | 1367361725 | 3885 | 3885 | 3885 | 3885 | 18 |
| 409 | 20240802 | 120800 | 1367291795 | 3885 | 3885 | 3885 | 3885 | 50 |
| 410 | 20240802 | 120700 | 1367097545 | 3880 | 3880 | 3880 | 3880 | 499 |
| 411 | 20240802 | 120600 | 1365161425 | 3885 | 3885 | 3885 | 3885 | 552 |
| 412 | 20240802 | 120500 | 1363016905 | 3890 | 3885 | 3890 | 3885 | 118 |
| 413 | 20240802 | 120400 | 1362558460 | 3885 | 3885 | 3885 | 3880 | 74 |
| 414 | 20240802 | 120300 | 1362270990 | 3880 | 3885 | 3885 | 3880 | 1129 |
| 415 | 20240802 | 120200 | 1357884845 | 3885 | 3885 | 3885 | 3885 | 10 |
| 416 | 20240802 | 120100 | 1357845995 | 3885 | 3885 | 3885 | 3885 | 109 |
| 417 | 20240802 | 120000 | 1357422530 | 3885 | 3885 | 3885 | 3880 | 61 |
| 418 | 20240802 | 115900 | 1357185795 | 3885 | 3885 | 3885 | 3885 | 50 |
| 419 | 20240802 | 115800 | 1356991545 | 3880 | 3880 | 3880 | 3880 | 143 |
| 420 | 20240802 | 115700 | 1356436705 | 3880 | 3880 | 3880 | 3880 | 5 |
| 421 | 20240802 | 115600 | 1356417305 | 3880 | 3870 | 3880 | 3870 | 3888 |
| 422 | 20240802 | 115500 | 1341353260 | 3870 | 3870 | 3870 | 3870 | 151 |
| 423 | 20240802 | 115400 | 1340768890 | 3870 | 3870 | 3870 | 3870 | 53 |
| 424 | 20240802 | 115300 | 1340563780 | 3850 | 3860 | 3860 | 3850 | 500 |
| 425 | 20240802 | 115200 | 1338635840 | 3860 | 3860 | 3860 | 3860 | 42 |
| 426 | 20240802 | 115100 | 1338473720 | 3865 | 3865 | 3865 | 3865 | 533 |
| 427 | 20240802 | 115000 | 1336413675 | 3865 | 3875 | 3875 | 3865 | 220 |
| 428 | 20240802 | 114900 | 1335562725 | 3870 | 3870 | 3870 | 3870 | 7 |
| 429 | 20240802 | 114800 | 1335535635 | 3865 | 3880 | 3880 | 3865 | 425 |
| 430 | 20240802 | 114700 | 1333890010 | 3875 | 3870 | 3875 | 3870 | 2337 |
| 431 | 20240802 | 114600 | 1324843220 | 3855 | 3855 | 3855 | 3855 | 517 |
| 432 | 20240802 | 114500 | 1322850185 | 3855 | 3855 | 3855 | 3855 | 201 |
| 433 | 20240802 | 114400 | 1322075330 | 3855 | 3855 | 3855 | 3855 | 65 |
| 434 | 20240802 | 114300 | 1321824755 | 3850 | 3860 | 3870 | 3850 | 1202 |
| 435 | 20240802 | 114200 | 1317187475 | 3870 | 3865 | 3870 | 3865 | 454 |
| 436 | 20240802 | 114100 | 1315432760 | 3865 | 3865 | 3865 | 3865 | 147 |
| 437 | 20240802 | 114000 | 1314864605 | 3870 | 3870 | 3870 | 3870 | 50 |
| 438 | 20240802 | 113900 | 1314671105 | 3870 | 3870 | 3870 | 3860 | 256 |
| 439 | 20240802 | 113800 | 1313682425 | 3865 | 3865 | 3865 | 3860 | 1492 |
| 440 | 20240802 | 113700 | 1307918165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 441 | 20240802 | 113600 | 1307918165 | 3860 | 3880 | 3880 | 3860 | 93 |
| 442 | 20240802 | 113500 | 1307558780 | 3880 | 3875 | 3880 | 3875 | 509 |
| 443 | 20240802 | 113400 | 1305586390 | 3875 | 3860 | 3880 | 3860 | 113 |
| 444 | 20240802 | 113300 | 1305148630 | 3880 | 3875 | 3880 | 3875 | 1479 |
| 445 | 20240802 | 113200 | 1299413610 | 3850 | 3875 | 3875 | 3850 | 7129 |
| 446 | 20240802 | 113100 | 1271912810 | 3875 | 3865 | 3875 | 3865 | 1021 |
| 447 | 20240802 | 113000 | 1267966635 | 3865 | 3875 | 3875 | 3865 | 1973 |
| 448 | 20240802 | 112900 | 1260328620 | 3870 | 3870 | 3870 | 3870 | 0 |
| 449 | 20240802 | 112800 | 1260328620 | 3870 | 3870 | 3875 | 3860 | 2408 |
| 450 | 20240802 | 112700 | 1251018310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 451 | 20240802 | 112600 | 1251018310 | 3860 | 3875 | 3875 | 3860 | 105 |
| 452 | 20240802 | 112500 | 1250612935 | 3875 | 3875 | 3875 | 3875 | 35 |
| 453 | 20240802 | 112400 | 1250477310 | 3875 | 3855 | 3875 | 3855 | 820 |
| 454 | 20240802 | 112300 | 1247300210 | 3850 | 3865 | 3865 | 3850 | 1292 |
| 455 | 20240802 | 112200 | 1242323765 | 3865 | 3865 | 3865 | 3865 | 2813 |
| 456 | 20240802 | 112100 | 1231451520 | 3865 | 3875 | 3875 | 3865 | 161 |
| 457 | 20240802 | 112000 | 1230829225 | 3860 | 3860 | 3865 | 3860 | 2190 |
| 458 | 20240802 | 111900 | 1222375820 | 3860 | 3865 | 3865 | 3860 | 2560 |
| 459 | 20240802 | 111800 | 1212489275 | 3865 | 3870 | 3870 | 3865 | 400 |
| 460 | 20240802 | 111700 | 1210943145 | 3880 | 3880 | 3880 | 3870 | 64 |
| 461 | 20240802 | 111600 | 1210694835 | 3865 | 3870 | 3870 | 3865 | 703 |
| 462 | 20240802 | 111500 | 1207977675 | 3880 | 3880 | 3880 | 3870 | 154 |
| 463 | 20240802 | 111400 | 1207381085 | 3885 | 3885 | 3885 | 3885 | 1 |
| 464 | 20240802 | 111300 | 1207377200 | 3885 | 3885 | 3885 | 3865 | 452 |
| 465 | 20240802 | 111200 | 1205629980 | 3890 | 3885 | 3890 | 3885 | 64 |
| 466 | 20240802 | 111100 | 1205381335 | 3870 | 3875 | 3875 | 3865 | 733 |
| 467 | 20240802 | 111000 | 1202543835 | 3875 | 3890 | 3890 | 3875 | 782 |
| 468 | 20240802 | 110900 | 1199513365 | 3890 | 3870 | 3890 | 3870 | 130 |
| 469 | 20240802 | 110800 | 1199010065 | 3870 | 3870 | 3870 | 3870 | 1 |
| 470 | 20240802 | 110700 | 1199006195 | 3890 | 3890 | 3890 | 3890 | 0 |
| 471 | 20240802 | 110600 | 1199006195 | 3890 | 3890 | 3890 | 3890 | 52 |
| 472 | 20240802 | 110500 | 1198803915 | 3870 | 3895 | 3895 | 3870 | 1552 |
| 473 | 20240802 | 110400 | 1192792475 | 3895 | 3895 | 3895 | 3895 | 0 |
| 474 | 20240802 | 110300 | 1192792475 | 3895 | 3895 | 3895 | 3895 | 30 |
| 475 | 20240802 | 110200 | 1192675625 | 3895 | 3870 | 3895 | 3870 | 2070 |
| 476 | 20240802 | 110100 | 1184628240 | 3870 | 3870 | 3870 | 3865 | 76 |
| 477 | 20240802 | 110000 | 1184334145 | 3865 | 3865 | 3870 | 3860 | 1137 |
| 478 | 20240802 | 105900 | 1179942850 | 3860 | 3860 | 3860 | 3860 | 1325 |
| 479 | 20240802 | 105800 | 1174828350 | 3860 | 3870 | 3870 | 3850 | 1522 |
| 480 | 20240802 | 105700 | 1168958840 | 3870 | 3865 | 3870 | 3860 | 1072 |
| 481 | 20240802 | 105600 | 1164816165 | 3865 | 3865 | 3865 | 3865 | 584 |
| 482 | 20240802 | 105500 | 1162559005 | 3865 | 3875 | 3880 | 3865 | 767 |
| 483 | 20240802 | 105400 | 1159593650 | 3875 | 3885 | 3890 | 3875 | 2597 |
| 484 | 20240802 | 105300 | 1149518035 | 3890 | 3890 | 3890 | 3890 | 5 |
| 485 | 20240802 | 105200 | 1149498585 | 3880 | 3885 | 3885 | 3880 | 849 |
| 486 | 20240802 | 105100 | 1146204440 | 3890 | 3890 | 3890 | 3890 | 90 |
| 487 | 20240802 | 105000 | 1145854340 | 3890 | 3890 | 3890 | 3890 | 120 |
| 488 | 20240802 | 104900 | 1145387540 | 3890 | 3880 | 3890 | 3880 | 8 |
| 489 | 20240802 | 104800 | 1145356450 | 3880 | 3890 | 3890 | 3875 | 1796 |
| 490 | 20240802 | 104700 | 1138392340 | 3895 | 3890 | 3895 | 3890 | 390 |
| 491 | 20240802 | 104600 | 1136875170 | 3890 | 3885 | 3890 | 3885 | 300 |
| 492 | 20240802 | 104500 | 1135709620 | 3890 | 3890 | 3890 | 3890 | 101 |
| 493 | 20240802 | 104400 | 1135316730 | 3890 | 3895 | 3895 | 3880 | 119 |
| 494 | 20240802 | 104300 | 1134854845 | 3890 | 3875 | 3890 | 3875 | 4611 |
| 495 | 20240802 | 104200 | 1116957345 | 3875 | 3875 | 3875 | 3870 | 1649 |
| 496 | 20240802 | 104100 | 1110571955 | 3870 | 3840 | 3875 | 3830 | 6304 |
| 497 | 20240802 | 104000 | 1086299620 | 3835 | 3880 | 3880 | 3825 | 7261 |
| 498 | 20240802 | 103900 | 1058405905 | 3880 | 3885 | 3885 | 3850 | 7746 |
| 499 | 20240802 | 103800 | 1028452815 | 3885 | 3895 | 3895 | 3885 | 429 |
| 500 | 20240802 | 103700 | 1026786140 | 3880 | 3885 | 3885 | 3880 | 338 |
| 501 | 20240802 | 103600 | 1025474555 | 3880 | 3895 | 3895 | 3880 | 4320 |
| 502 | 20240802 | 103500 | 1008693555 | 3900 | 3890 | 3900 | 3890 | 534 |
| 503 | 20240802 | 103400 | 1006616175 | 3890 | 3895 | 3895 | 3890 | 4616 |
| 504 | 20240802 | 103300 | 988658385 | 3895 | 3895 | 3895 | 3890 | 2535 |
| 505 | 20240802 | 103200 | 978793920 | 3895 | 3900 | 3900 | 3895 | 700 |
| 506 | 20240802 | 103100 | 976067085 | 3895 | 3900 | 3900 | 3895 | 2305 |
| 507 | 20240802 | 103000 | 967081215 | 3900 | 3920 | 3920 | 3895 | 22674 |
| 508 | 20240802 | 102900 | 878605245 | 3920 | 3920 | 3920 | 3905 | 587 |
| 509 | 20240802 | 102800 | 876310260 | 3910 | 3910 | 3910 | 3910 | 5586 |
| 510 | 20240802 | 102700 | 854469000 | 3910 | 3910 | 3910 | 3910 | 1000 |
| 511 | 20240802 | 102600 | 850559000 | 3910 | 3915 | 3915 | 3910 | 7221 |
| 512 | 20240802 | 102500 | 822323480 | 3915 | 3915 | 3920 | 3915 | 303 |
| 513 | 20240802 | 102400 | 821137220 | 3915 | 3920 | 3920 | 3915 | 2219 |
| 514 | 20240802 | 102300 | 812449790 | 3915 | 3920 | 3920 | 3915 | 10215 |
| 515 | 20240802 | 102200 | 772416990 | 3925 | 3930 | 3930 | 3925 | 837 |
| 516 | 20240802 | 102100 | 769131690 | 3930 | 3930 | 3930 | 3930 | 107 |
| 517 | 20240802 | 102000 | 768711180 | 3930 | 3935 | 3935 | 3930 | 2389 |
| 518 | 20240802 | 101900 | 759321420 | 3935 | 3935 | 3940 | 3935 | 340 |
| 519 | 20240802 | 101800 | 757983320 | 3935 | 3935 | 3935 | 3935 | 197 |
| 520 | 20240802 | 101700 | 757208125 | 3935 | 3940 | 3940 | 3935 | 531 |
| 521 | 20240802 | 101600 | 755118595 | 3940 | 3935 | 3940 | 3935 | 232 |
| 522 | 20240802 | 101500 | 754205665 | 3935 | 3940 | 3940 | 3935 | 234 |
| 523 | 20240802 | 101400 | 753284640 | 3940 | 3940 | 3940 | 3940 | 1 |
| 524 | 20240802 | 101300 | 753280700 | 3940 | 3940 | 3940 | 3940 | 626 |
| 525 | 20240802 | 101200 | 750814260 | 3935 | 3935 | 3935 | 3930 | 777 |
| 526 | 20240802 | 101100 | 747758075 | 3935 | 3930 | 3935 | 3930 | 570 |
| 527 | 20240802 | 101000 | 745517775 | 3930 | 3930 | 3930 | 3925 | 137 |
| 528 | 20240802 | 100900 | 744979470 | 3930 | 3925 | 3930 | 3920 | 121 |
| 529 | 20240802 | 100800 | 744504895 | 3925 | 3930 | 3930 | 3925 | 1002 |
| 530 | 20240802 | 100700 | 740572035 | 3930 | 3930 | 3930 | 3930 | 2 |
| 531 | 20240802 | 100600 | 740564175 | 3925 | 3925 | 3925 | 3925 | 65 |
| 532 | 20240802 | 100500 | 740309050 | 3940 | 3940 | 3940 | 3940 | 10 |
| 533 | 20240802 | 100400 | 740269650 | 3930 | 3930 | 3940 | 3930 | 1033 |
| 534 | 20240802 | 100300 | 736209850 | 3930 | 3920 | 3930 | 3920 | 5898 |
| 535 | 20240802 | 100200 | 713089675 | 3920 | 3925 | 3930 | 3920 | 419 |
| 536 | 20240802 | 100100 | 711445960 | 3920 | 3930 | 3930 | 3920 | 3139 |
| 537 | 20240802 | 100000 | 699140795 | 3920 | 3920 | 3920 | 3920 | 616 |
| 538 | 20240802 | 095900 | 696726075 | 3920 | 3925 | 3925 | 3920 | 1779 |
| 539 | 20240802 | 095800 | 689747125 | 3925 | 3935 | 3935 | 3925 | 803 |
| 540 | 20240802 | 095700 | 686591020 | 3930 | 3930 | 3930 | 3930 | 400 |
| 541 | 20240802 | 095600 | 685019020 | 3925 | 3950 | 3950 | 3925 | 602 |
| 542 | 20240802 | 095500 | 682656120 | 3925 | 3955 | 3955 | 3925 | 600 |
| 543 | 20240802 | 095400 | 680298120 | 3920 | 3935 | 3935 | 3920 | 2158 |
| 544 | 20240802 | 095300 | 671829615 | 3925 | 3930 | 3955 | 3925 | 1529 |
| 545 | 20240802 | 095200 | 665825655 | 3925 | 3930 | 3955 | 3925 | 374 |
| 546 | 20240802 | 095100 | 664355390 | 3930 | 3940 | 3940 | 3930 | 740 |
| 547 | 20240802 | 095000 | 661441505 | 3950 | 3950 | 3965 | 3940 | 1688 |
| 548 | 20240802 | 094900 | 654779445 | 3935 | 3950 | 3950 | 3935 | 4031 |
| 549 | 20240802 | 094800 | 638917025 | 3950 | 3940 | 3950 | 3930 | 1354 |
| 550 | 20240802 | 094700 | 633584885 | 3940 | 3945 | 3945 | 3940 | 1250 |
| 551 | 20240802 | 094600 | 628657635 | 3945 | 3950 | 3955 | 3945 | 797 |
| 552 | 20240802 | 094500 | 625511360 | 3955 | 3965 | 3970 | 3955 | 847 |
| 553 | 20240802 | 094400 | 622160905 | 3965 | 3950 | 3965 | 3950 | 41 |
| 554 | 20240802 | 094300 | 621998815 | 3965 | 3965 | 3965 | 3965 | 2 |
| 555 | 20240802 | 094200 | 621990885 | 3950 | 3960 | 3960 | 3950 | 1055 |
| 556 | 20240802 | 094100 | 617822610 | 3950 | 3965 | 3970 | 3950 | 685 |
| 557 | 20240802 | 094000 | 615115220 | 3970 | 3960 | 3970 | 3960 | 152 |
| 558 | 20240802 | 093900 | 614511995 | 3965 | 3970 | 3975 | 3965 | 549 |
| 559 | 20240802 | 093800 | 612333770 | 3975 | 3975 | 3975 | 3975 | 1 |
| 560 | 20240802 | 093700 | 612329795 | 3960 | 3955 | 3975 | 3955 | 2054 |
| 561 | 20240802 | 093600 | 604191230 | 3970 | 3965 | 3970 | 3960 | 548 |
| 562 | 20240802 | 093500 | 602018655 | 3960 | 3965 | 3970 | 3960 | 2106 |
| 563 | 20240802 | 093400 | 593672240 | 3965 | 3970 | 3970 | 3965 | 794 |
| 564 | 20240802 | 093300 | 590523445 | 3960 | 3960 | 3970 | 3960 | 2193 |
| 565 | 20240802 | 093200 | 581831950 | 3960 | 3955 | 3960 | 3950 | 2422 |
| 566 | 20240802 | 093100 | 572253680 | 3960 | 3960 | 3960 | 3960 | 158 |
| 567 | 20240802 | 093000 | 571628000 | 3960 | 3950 | 3960 | 3950 | 1528 |
| 568 | 20240802 | 092900 | 565591870 | 3950 | 3930 | 3955 | 3915 | 5223 |
| 569 | 20240802 | 092800 | 545048625 | 3940 | 3925 | 3940 | 3925 | 2000 |
| 570 | 20240802 | 092700 | 537174805 | 3925 | 3925 | 3925 | 3920 | 1998 |
| 571 | 20240802 | 092600 | 529341995 | 3920 | 3915 | 3935 | 3915 | 1242 |
| 572 | 20240802 | 092500 | 524477825 | 3915 | 3915 | 3920 | 3915 | 981 |
| 573 | 20240802 | 092400 | 520637160 | 3915 | 3925 | 3925 | 3915 | 1389 |
| 574 | 20240802 | 092300 | 515197655 | 3925 | 3930 | 3930 | 3915 | 8497 |
| 575 | 20240802 | 092200 | 481897970 | 3930 | 3940 | 3940 | 3930 | 1486 |
| 576 | 20240802 | 092100 | 476050540 | 3945 | 3945 | 3945 | 3935 | 741 |
| 577 | 20240802 | 092000 | 473130105 | 3945 | 3935 | 3945 | 3935 | 1527 |
| 578 | 20240802 | 091900 | 467119830 | 3935 | 3930 | 3935 | 3930 | 3628 |
| 579 | 20240802 | 091800 | 452851740 | 3935 | 3935 | 3935 | 3930 | 27 |
| 580 | 20240802 | 091700 | 452745545 | 3935 | 3925 | 3935 | 3915 | 7317 |
| 581 | 20240802 | 091600 | 424054500 | 3920 | 3930 | 3935 | 3920 | 10169 |
| 582 | 20240802 | 091500 | 384100065 | 3930 | 3940 | 3940 | 3930 | 5961 |
| 583 | 20240802 | 091400 | 360653165 | 3940 | 3945 | 3945 | 3935 | 6209 |
| 584 | 20240802 | 091300 | 336199160 | 3940 | 3950 | 3955 | 3940 | 7707 |
| 585 | 20240802 | 091200 | 305786045 | 3950 | 3950 | 3970 | 3950 | 3520 |
| 586 | 20240802 | 091100 | 291881825 | 3950 | 3970 | 3970 | 3950 | 15822 |
| 587 | 20240802 | 091000 | 229244800 | 3970 | 3975 | 3975 | 3965 | 4320 |
| 588 | 20240802 | 090900 | 212095555 | 3990 | 3975 | 3990 | 3970 | 2102 |
| 589 | 20240802 | 090800 | 203736325 | 3975 | 3980 | 3985 | 3975 | 894 |
| 590 | 20240802 | 090700 | 200178195 | 3970 | 3980 | 3990 | 3970 | 2643 |
| 591 | 20240802 | 090600 | 189681715 | 3970 | 3990 | 3990 | 3970 | 10123 |
| 592 | 20240802 | 090500 | 149438725 | 3995 | 3975 | 3995 | 3975 | 2986 |
| 593 | 20240802 | 090400 | 137537065 | 3975 | 3965 | 3975 | 3965 | 640 |
| 594 | 20240802 | 090300 | 134993500 | 3965 | 3965 | 3975 | 3955 | 5584 |
| 595 | 20240802 | 090200 | 112854270 | 3965 | 3980 | 3980 | 3960 | 4058 |
| 596 | 20240802 | 090100 | 96766905 | 3965 | 4000 | 4000 | 3965 | 5010 |
| 597 | 20240802 | 090000 | 76817805 | 4000 | 3995 | 4000 | 3980 | 19234 |