28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 183800 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 12304 |
| 3 | 20240802 | 183700 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 4 | 20240802 | 183600 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 5 | 20240802 | 183500 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 6 | 20240802 | 183400 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 7 | 20240802 | 183300 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 8 | 20240802 | 183200 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 9 | 20240802 | 183100 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 10 | 20240802 | 183000 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 11 | 20240802 | 182900 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 12 | 20240802 | 182800 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 13 | 20240802 | 182700 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 14 | 20240802 | 182600 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 15 | 20240802 | 182500 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 16 | 20240802 | 182400 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 17 | 20240802 | 182300 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 18 | 20240802 | 182200 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 19 | 20240802 | 182100 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 20 | 20240802 | 182000 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 21 | 20240802 | 181900 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 22 | 20240802 | 181800 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 23 | 20240802 | 181700 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 24 | 20240802 | 181600 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 25 | 20240802 | 181500 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 26 | 20240802 | 181400 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 27 | 20240802 | 181300 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 28 | 20240802 | 181200 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 29 | 20240802 | 181100 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 30 | 20240802 | 181000 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 31 | 20240802 | 180900 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 32 | 20240802 | 180800 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 12304 |
| 33 | 20240802 | 180700 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 34 | 20240802 | 180600 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 35 | 20240802 | 180500 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 36 | 20240802 | 180400 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 37 | 20240802 | 180300 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 38 | 20240802 | 180200 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 39 | 20240802 | 180100 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 40 | 20240802 | 180000 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 41 | 20240802 | 175900 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 42 | 20240802 | 175800 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 43 | 20240802 | 175700 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 44 | 20240802 | 175600 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 45 | 20240802 | 175500 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 46 | 20240802 | 175400 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 47 | 20240802 | 175300 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 48 | 20240802 | 175200 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 49 | 20240802 | 175100 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 50 | 20240802 | 175000 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 51 | 20240802 | 174900 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 52 | 20240802 | 174800 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 53 | 20240802 | 174700 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 54 | 20240802 | 174600 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 55 | 20240802 | 174500 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 56 | 20240802 | 174400 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 57 | 20240802 | 174300 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 58 | 20240802 | 174200 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 59 | 20240802 | 174100 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 60 | 20240802 | 174000 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 61 | 20240802 | 173900 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 62 | 20240802 | 173800 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 12304 |
| 63 | 20240802 | 173700 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 64 | 20240802 | 173600 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 65 | 20240802 | 173500 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 66 | 20240802 | 173400 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 67 | 20240802 | 173300 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 68 | 20240802 | 173200 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 69 | 20240802 | 173100 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 70 | 20240802 | 173000 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 71 | 20240802 | 172900 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 72 | 20240802 | 172800 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 73 | 20240802 | 172700 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 74 | 20240802 | 172600 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 75 | 20240802 | 172500 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 76 | 20240802 | 172400 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 77 | 20240802 | 172300 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 78 | 20240802 | 172200 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 79 | 20240802 | 172100 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 80 | 20240802 | 172000 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 81 | 20240802 | 171900 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 82 | 20240802 | 171800 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 83 | 20240802 | 171700 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 84 | 20240802 | 171600 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 85 | 20240802 | 171500 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 86 | 20240802 | 171400 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 87 | 20240802 | 171300 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 88 | 20240802 | 171200 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 89 | 20240802 | 171100 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 90 | 20240802 | 171000 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 91 | 20240802 | 170900 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 92 | 20240802 | 170800 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 12304 |
| 93 | 20240802 | 170700 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 94 | 20240802 | 170600 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 95 | 20240802 | 170500 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 96 | 20240802 | 170400 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 97 | 20240802 | 170300 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 98 | 20240802 | 170200 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 99 | 20240802 | 170100 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 100 | 20240802 | 170000 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 101 | 20240802 | 165900 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 102 | 20240802 | 165800 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 103 | 20240802 | 165700 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 104 | 20240802 | 165600 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 105 | 20240802 | 165500 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 106 | 20240802 | 165400 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 107 | 20240802 | 165300 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 108 | 20240802 | 165200 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 109 | 20240802 | 165100 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 110 | 20240802 | 165000 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 111 | 20240802 | 164900 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 112 | 20240802 | 164800 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 113 | 20240802 | 164700 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 114 | 20240802 | 164600 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 115 | 20240802 | 164500 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 116 | 20240802 | 164400 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 117 | 20240802 | 164300 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 118 | 20240802 | 164200 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 119 | 20240802 | 164100 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 120 | 20240802 | 164000 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 121 | 20240802 | 163900 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 122 | 20240802 | 163800 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 12304 |
| 123 | 20240802 | 163700 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 124 | 20240802 | 163600 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 125 | 20240802 | 163500 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 126 | 20240802 | 163400 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 127 | 20240802 | 163300 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 128 | 20240802 | 163200 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 129 | 20240802 | 163100 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 130 | 20240802 | 163000 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 131 | 20240802 | 162900 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 132 | 20240802 | 162800 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 133 | 20240802 | 162700 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 134 | 20240802 | 162600 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 135 | 20240802 | 162500 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 136 | 20240802 | 162400 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 137 | 20240802 | 162300 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 138 | 20240802 | 162200 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 139 | 20240802 | 162100 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 140 | 20240802 | 162000 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 141 | 20240802 | 161900 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 142 | 20240802 | 161800 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 143 | 20240802 | 161700 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 144 | 20240802 | 161600 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 145 | 20240802 | 161500 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 146 | 20240802 | 161400 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 147 | 20240802 | 161300 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 148 | 20240802 | 161200 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 149 | 20240802 | 161100 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 150 | 20240802 | 161000 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 151 | 20240802 | 160900 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 152 | 20240802 | 160800 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 12304 |
| 153 | 20240802 | 160700 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 154 | 20240802 | 160600 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 155 | 20240802 | 160500 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 156 | 20240802 | 160400 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 157 | 20240802 | 160300 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 158 | 20240802 | 160200 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 159 | 20240802 | 160100 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 160 | 20240802 | 160000 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 161 | 20240802 | 155900 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 162 | 20240802 | 155800 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 163 | 20240802 | 155700 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 164 | 20240802 | 155600 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 165 | 20240802 | 155500 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 166 | 20240802 | 155400 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 167 | 20240802 | 155300 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 168 | 20240802 | 155200 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 169 | 20240802 | 155100 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 170 | 20240802 | 155000 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 171 | 20240802 | 154900 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 172 | 20240802 | 154800 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 173 | 20240802 | 154700 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 174 | 20240802 | 154600 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 175 | 20240802 | 154500 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 176 | 20240802 | 154400 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 177 | 20240802 | 154300 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 178 | 20240802 | 154200 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 179 | 20240802 | 154100 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 180 | 20240802 | 154000 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 181 | 20240802 | 153900 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 182 | 20240802 | 153800 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 12304 |
| 183 | 20240802 | 153700 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 184 | 20240802 | 153600 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 185 | 20240802 | 153500 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 186 | 20240802 | 153400 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 187 | 20240802 | 153300 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 188 | 20240802 | 153200 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 189 | 20240802 | 153100 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 190 | 20240802 | 153000 | 2331781950 | 5490 | 5490 | 5490 | 5490 | 12304 |
| 191 | 20240802 | 152900 | 2264232990 | 5520 | 5520 | 5520 | 5520 | 0 |
| 192 | 20240802 | 152800 | 2264232990 | 5520 | 5520 | 5520 | 5520 | 0 |
| 193 | 20240802 | 152700 | 2264232990 | 5520 | 5520 | 5520 | 5520 | 0 |
| 194 | 20240802 | 152600 | 2264232990 | 5520 | 5520 | 5520 | 5520 | 0 |
| 195 | 20240802 | 152500 | 2264232990 | 5520 | 5520 | 5520 | 5520 | 0 |
| 196 | 20240802 | 152400 | 2264232990 | 5520 | 5520 | 5520 | 5520 | 0 |
| 197 | 20240802 | 152300 | 2264232990 | 5520 | 5520 | 5520 | 5520 | 0 |
| 198 | 20240802 | 152200 | 2264232990 | 5520 | 5520 | 5520 | 5520 | 0 |
| 199 | 20240802 | 152100 | 2264232990 | 5520 | 5520 | 5520 | 5520 | 0 |
| 200 | 20240802 | 152000 | 2264232990 | 5520 | 5520 | 5520 | 5520 | 0 |
| 201 | 20240802 | 151900 | 2264232990 | 5520 | 5500 | 5520 | 5500 | 2481 |
| 202 | 20240802 | 151800 | 2250580720 | 5500 | 5510 | 5510 | 5500 | 1340 |
| 203 | 20240802 | 151700 | 2243210670 | 5510 | 5510 | 5510 | 5510 | 12 |
| 204 | 20240802 | 151600 | 2243144550 | 5500 | 5500 | 5500 | 5500 | 1000 |
| 205 | 20240802 | 151500 | 2237644550 | 5500 | 5500 | 5510 | 5500 | 133 |
| 206 | 20240802 | 151400 | 2236913040 | 5500 | 5500 | 5500 | 5500 | 281 |
| 207 | 20240802 | 151300 | 2235367540 | 5500 | 5500 | 5500 | 5500 | 85 |
| 208 | 20240802 | 151200 | 2234900040 | 5500 | 5500 | 5500 | 5500 | 365 |
| 209 | 20240802 | 151100 | 2232892540 | 5500 | 5500 | 5500 | 5500 | 150 |
| 210 | 20240802 | 151000 | 2232067540 | 5510 | 5510 | 5510 | 5510 | 0 |
| 211 | 20240802 | 150900 | 2232067540 | 5510 | 5500 | 5510 | 5490 | 2956 |
| 212 | 20240802 | 150800 | 2215825200 | 5510 | 5510 | 5510 | 5500 | 202 |
| 213 | 20240802 | 150700 | 2214714180 | 5510 | 5510 | 5510 | 5510 | 134 |
| 214 | 20240802 | 150600 | 2213975840 | 5510 | 5520 | 5520 | 5500 | 2428 |
| 215 | 20240802 | 150500 | 2200606140 | 5520 | 5520 | 5520 | 5500 | 2565 |
| 216 | 20240802 | 150400 | 2186498480 | 5530 | 5540 | 5540 | 5530 | 3 |
| 217 | 20240802 | 150300 | 2186481880 | 5500 | 5540 | 5540 | 5500 | 24718 |
| 218 | 20240802 | 150200 | 2050478520 | 5540 | 5540 | 5540 | 5540 | 2 |
| 219 | 20240802 | 150100 | 2050467440 | 5540 | 5540 | 5540 | 5540 | 1 |
| 220 | 20240802 | 150000 | 2050461900 | 5540 | 5540 | 5540 | 5540 | 50 |
| 221 | 20240802 | 145900 | 2050184900 | 5520 | 5520 | 5520 | 5520 | 15 |
| 222 | 20240802 | 145800 | 2050102100 | 5520 | 5550 | 5560 | 5520 | 471 |
| 223 | 20240802 | 145700 | 2047490850 | 5550 | 5550 | 5550 | 5550 | 10 |
| 224 | 20240802 | 145600 | 2047435350 | 5550 | 5550 | 5550 | 5550 | 0 |
| 225 | 20240802 | 145500 | 2047435350 | 5550 | 5560 | 5560 | 5550 | 101 |
| 226 | 20240802 | 145400 | 2046874790 | 5570 | 5540 | 5570 | 5520 | 2008 |
| 227 | 20240802 | 145300 | 2035730880 | 5520 | 5520 | 5520 | 5520 | 0 |
| 228 | 20240802 | 145200 | 2035730880 | 5520 | 5530 | 5540 | 5520 | 901 |
| 229 | 20240802 | 145100 | 2030752340 | 5540 | 5530 | 5540 | 5530 | 101 |
| 230 | 20240802 | 145000 | 2030193800 | 5520 | 5530 | 5530 | 5520 | 1365 |
| 231 | 20240802 | 144900 | 2022651910 | 5520 | 5520 | 5520 | 5520 | 169 |
| 232 | 20240802 | 144800 | 2021719030 | 5510 | 5510 | 5510 | 5510 | 597 |
| 233 | 20240802 | 144700 | 2018429560 | 5510 | 5510 | 5510 | 5510 | 347 |
| 234 | 20240802 | 144600 | 2016517590 | 5520 | 5520 | 5520 | 5520 | 31 |
| 235 | 20240802 | 144500 | 2016346470 | 5510 | 5510 | 5510 | 5510 | 30 |
| 236 | 20240802 | 144400 | 2016181170 | 5510 | 5510 | 5510 | 5510 | 3330 |
| 237 | 20240802 | 144300 | 1997832870 | 5510 | 5510 | 5510 | 5510 | 1 |
| 238 | 20240802 | 144200 | 1997827360 | 5530 | 5530 | 5530 | 5530 | 0 |
| 239 | 20240802 | 144100 | 1997827360 | 5530 | 5520 | 5530 | 5520 | 180 |
| 240 | 20240802 | 144000 | 1996832460 | 5520 | 5510 | 5520 | 5510 | 409 |
| 241 | 20240802 | 143900 | 1994578770 | 5510 | 5510 | 5510 | 5510 | 562 |
| 242 | 20240802 | 143800 | 1991482150 | 5510 | 5510 | 5520 | 5510 | 527 |
| 243 | 20240802 | 143700 | 1988574380 | 5510 | 5510 | 5510 | 5510 | 125 |
| 244 | 20240802 | 143600 | 1987885630 | 5510 | 5510 | 5510 | 5510 | 102 |
| 245 | 20240802 | 143500 | 1987323610 | 5510 | 5510 | 5510 | 5510 | 289 |
| 246 | 20240802 | 143400 | 1985731220 | 5510 | 5510 | 5510 | 5510 | 125 |
| 247 | 20240802 | 143300 | 1985042470 | 5510 | 5500 | 5510 | 5500 | 1967 |
| 248 | 20240802 | 143200 | 1974214560 | 5510 | 5510 | 5510 | 5500 | 935 |
| 249 | 20240802 | 143100 | 1969070960 | 5500 | 5500 | 5500 | 5500 | 769 |
| 250 | 20240802 | 143000 | 1964841460 | 5510 | 5520 | 5520 | 5510 | 3023 |
| 251 | 20240802 | 142900 | 1948184720 | 5520 | 5520 | 5520 | 5510 | 4139 |
| 252 | 20240802 | 142800 | 1925371820 | 5520 | 5520 | 5520 | 5520 | 0 |
| 253 | 20240802 | 142700 | 1925371820 | 5520 | 5520 | 5520 | 5520 | 1095 |
| 254 | 20240802 | 142600 | 1919327420 | 5520 | 5510 | 5520 | 5510 | 1126 |
| 255 | 20240802 | 142500 | 1913122750 | 5520 | 5520 | 5520 | 5520 | 10 |
| 256 | 20240802 | 142400 | 1913067550 | 5520 | 5520 | 5520 | 5510 | 357 |
| 257 | 20240802 | 142300 | 1911100240 | 5530 | 5520 | 5530 | 5510 | 2536 |
| 258 | 20240802 | 142200 | 1897105980 | 5530 | 5520 | 5530 | 5520 | 4369 |
| 259 | 20240802 | 142100 | 1872981020 | 5520 | 5520 | 5520 | 5520 | 82 |
| 260 | 20240802 | 142000 | 1872528380 | 5520 | 5520 | 5530 | 5520 | 520 |
| 261 | 20240802 | 141900 | 1869656980 | 5530 | 5530 | 5530 | 5520 | 1257 |
| 262 | 20240802 | 141800 | 1862707890 | 5520 | 5520 | 5520 | 5520 | 5 |
| 263 | 20240802 | 141700 | 1862680290 | 5530 | 5530 | 5530 | 5530 | 20 |
| 264 | 20240802 | 141600 | 1862569690 | 5530 | 5530 | 5530 | 5530 | 21 |
| 265 | 20240802 | 141500 | 1862453560 | 5530 | 5530 | 5540 | 5530 | 73 |
| 266 | 20240802 | 141400 | 1862049860 | 5540 | 5530 | 5540 | 5530 | 2040 |
| 267 | 20240802 | 141300 | 1850768650 | 5540 | 5550 | 5550 | 5540 | 46 |
| 268 | 20240802 | 141200 | 1850513800 | 5540 | 5540 | 5540 | 5530 | 602 |
| 269 | 20240802 | 141100 | 1847178730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 270 | 20240802 | 141000 | 1847178730 | 5530 | 5530 | 5530 | 5530 | 2819 |
| 271 | 20240802 | 140900 | 1831589660 | 5530 | 5530 | 5530 | 5530 | 150 |
| 272 | 20240802 | 140800 | 1830760160 | 5530 | 5530 | 5530 | 5530 | 29 |
| 273 | 20240802 | 140700 | 1830599790 | 5520 | 5520 | 5530 | 5520 | 4188 |
| 274 | 20240802 | 140600 | 1807482000 | 5530 | 5530 | 5530 | 5520 | 18431 |
| 275 | 20240802 | 140500 | 1705600980 | 5540 | 5530 | 5540 | 5530 | 219 |
| 276 | 20240802 | 140400 | 1704389890 | 5530 | 5530 | 5530 | 5530 | 105 |
| 277 | 20240802 | 140300 | 1703809240 | 5540 | 5540 | 5540 | 5540 | 478 |
| 278 | 20240802 | 140200 | 1701161120 | 5550 | 5550 | 5550 | 5550 | 18 |
| 279 | 20240802 | 140100 | 1701061220 | 5560 | 5560 | 5560 | 5560 | 0 |
| 280 | 20240802 | 140000 | 1701061220 | 5560 | 5560 | 5560 | 5560 | 5 |
| 281 | 20240802 | 135900 | 1701033420 | 5530 | 5550 | 5550 | 5530 | 401 |
| 282 | 20240802 | 135800 | 1698809200 | 5550 | 5540 | 5560 | 5540 | 201 |
| 283 | 20240802 | 135700 | 1697693810 | 5540 | 5540 | 5540 | 5540 | 383 |
| 284 | 20240802 | 135600 | 1695571990 | 5540 | 5540 | 5540 | 5540 | 0 |
| 285 | 20240802 | 135500 | 1695571990 | 5540 | 5540 | 5540 | 5530 | 438 |
| 286 | 20240802 | 135400 | 1693146570 | 5540 | 5540 | 5540 | 5540 | 6 |
| 287 | 20240802 | 135300 | 1693113330 | 5540 | 5540 | 5560 | 5540 | 376 |
| 288 | 20240802 | 135200 | 1691030270 | 5560 | 5560 | 5560 | 5560 | 2 |
| 289 | 20240802 | 135100 | 1691019150 | 5540 | 5540 | 5540 | 5540 | 200 |
| 290 | 20240802 | 135000 | 1689911150 | 5540 | 5540 | 5540 | 5540 | 80 |
| 291 | 20240802 | 134900 | 1689467950 | 5540 | 5540 | 5540 | 5540 | 20 |
| 292 | 20240802 | 134800 | 1689357150 | 5530 | 5530 | 5530 | 5530 | 0 |
| 293 | 20240802 | 134700 | 1689357150 | 5530 | 5560 | 5560 | 5530 | 4025 |
| 294 | 20240802 | 134600 | 1667098870 | 5560 | 5560 | 5560 | 5560 | 20 |
| 295 | 20240802 | 134500 | 1666987670 | 5560 | 5540 | 5560 | 5540 | 5 |
| 296 | 20240802 | 134400 | 1666959930 | 5540 | 5540 | 5560 | 5540 | 201 |
| 297 | 20240802 | 134300 | 1665846350 | 5540 | 5550 | 5550 | 5540 | 8060 |
| 298 | 20240802 | 134200 | 1621182720 | 5560 | 5560 | 5560 | 5560 | 0 |
| 299 | 20240802 | 134100 | 1621182720 | 5560 | 5550 | 5560 | 5550 | 168 |
| 300 | 20240802 | 134000 | 1620250310 | 5550 | 5550 | 5550 | 5550 | 400 |
| 301 | 20240802 | 133900 | 1618030310 | 5560 | 5560 | 5560 | 5560 | 10 |
| 302 | 20240802 | 133800 | 1617974710 | 5570 | 5570 | 5570 | 5570 | 0 |
| 303 | 20240802 | 133700 | 1617974710 | 5570 | 5570 | 5570 | 5570 | 50 |
| 304 | 20240802 | 133600 | 1617696210 | 5570 | 5570 | 5570 | 5570 | 1 |
| 305 | 20240802 | 133500 | 1617690640 | 5570 | 5570 | 5570 | 5570 | 1 |
| 306 | 20240802 | 133400 | 1617685070 | 5550 | 5560 | 5560 | 5550 | 3728 |
| 307 | 20240802 | 133300 | 1596988680 | 5560 | 5560 | 5560 | 5560 | 185 |
| 308 | 20240802 | 133200 | 1595960080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 309 | 20240802 | 133100 | 1595960080 | 5570 | 5570 | 5570 | 5570 | 8 |
| 310 | 20240802 | 133000 | 1595915520 | 5570 | 5560 | 5570 | 5550 | 2480 |
| 311 | 20240802 | 132900 | 1582141120 | 5560 | 5560 | 5560 | 5560 | 44 |
| 312 | 20240802 | 132800 | 1581896480 | 5570 | 5570 | 5570 | 5570 | 1 |
| 313 | 20240802 | 132700 | 1581890910 | 5570 | 5550 | 5570 | 5550 | 99 |
| 314 | 20240802 | 132600 | 1581341440 | 5550 | 5570 | 5570 | 5550 | 1105 |
| 315 | 20240802 | 132500 | 1575207540 | 5550 | 5550 | 5550 | 5550 | 1 |
| 316 | 20240802 | 132400 | 1575201990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 317 | 20240802 | 132300 | 1575201990 | 5550 | 5560 | 5560 | 5550 | 75 |
| 318 | 20240802 | 132200 | 1574785660 | 5560 | 5560 | 5560 | 5560 | 417 |
| 319 | 20240802 | 132100 | 1572467140 | 5560 | 5560 | 5560 | 5560 | 0 |
| 320 | 20240802 | 132000 | 1572467140 | 5560 | 5560 | 5560 | 5560 | 0 |
| 321 | 20240802 | 131900 | 1572467140 | 5560 | 5560 | 5560 | 5560 | 0 |
| 322 | 20240802 | 131800 | 1572467140 | 5560 | 5560 | 5560 | 5560 | 779 |
| 323 | 20240802 | 131700 | 1568135900 | 5560 | 5560 | 5560 | 5560 | 3 |
| 324 | 20240802 | 131600 | 1568119220 | 5560 | 5560 | 5560 | 5560 | 18 |
| 325 | 20240802 | 131500 | 1568019140 | 5550 | 5550 | 5550 | 5550 | 25 |
| 326 | 20240802 | 131400 | 1567880390 | 5550 | 5550 | 5550 | 5550 | 93 |
| 327 | 20240802 | 131300 | 1567364240 | 5550 | 5550 | 5550 | 5550 | 488 |
| 328 | 20240802 | 131200 | 1564655840 | 5550 | 5550 | 5550 | 5550 | 5 |
| 329 | 20240802 | 131100 | 1564628090 | 5560 | 5560 | 5560 | 5560 | 200 |
| 330 | 20240802 | 131000 | 1563516090 | 5550 | 5550 | 5550 | 5550 | 1332 |
| 331 | 20240802 | 130900 | 1556123490 | 5550 | 5550 | 5550 | 5550 | 208 |
| 332 | 20240802 | 130800 | 1554969090 | 5570 | 5570 | 5570 | 5570 | 49 |
| 333 | 20240802 | 130700 | 1554696160 | 5570 | 5570 | 5570 | 5570 | 2 |
| 334 | 20240802 | 130600 | 1554685020 | 5570 | 5570 | 5570 | 5550 | 1416 |
| 335 | 20240802 | 130500 | 1546814600 | 5560 | 5560 | 5560 | 5560 | 1 |
| 336 | 20240802 | 130400 | 1546809040 | 5560 | 5560 | 5560 | 5560 | 0 |
| 337 | 20240802 | 130300 | 1546809040 | 5560 | 5560 | 5560 | 5560 | 7 |
| 338 | 20240802 | 130200 | 1546770120 | 5570 | 5570 | 5570 | 5570 | 10 |
| 339 | 20240802 | 130100 | 1546714420 | 5570 | 5560 | 5570 | 5560 | 775 |
| 340 | 20240802 | 130000 | 1542398540 | 5570 | 5570 | 5570 | 5570 | 0 |
| 341 | 20240802 | 125900 | 1542398540 | 5570 | 5570 | 5570 | 5570 | 0 |
| 342 | 20240802 | 125800 | 1542398540 | 5570 | 5570 | 5570 | 5570 | 0 |
| 343 | 20240802 | 125700 | 1542398540 | 5570 | 5570 | 5570 | 5570 | 0 |
| 344 | 20240802 | 125600 | 1542398540 | 5570 | 5570 | 5570 | 5570 | 2 |
| 345 | 20240802 | 125500 | 1542387400 | 5570 | 5570 | 5570 | 5570 | 4 |
| 346 | 20240802 | 125400 | 1542365120 | 5560 | 5550 | 5560 | 5550 | 889 |
| 347 | 20240802 | 125300 | 1537427830 | 5550 | 5540 | 5550 | 5540 | 1427 |
| 348 | 20240802 | 125200 | 1529514980 | 5550 | 5550 | 5550 | 5550 | 1718 |
| 349 | 20240802 | 125100 | 1519980080 | 5560 | 5560 | 5560 | 5560 | 7 |
| 350 | 20240802 | 125000 | 1519941160 | 5560 | 5560 | 5560 | 5560 | 2 |
| 351 | 20240802 | 124900 | 1519930040 | 5560 | 5560 | 5560 | 5560 | 5 |
| 352 | 20240802 | 124800 | 1519902240 | 5550 | 5550 | 5550 | 5550 | 73 |
| 353 | 20240802 | 124700 | 1519497090 | 5560 | 5560 | 5560 | 5560 | 0 |
| 354 | 20240802 | 124600 | 1519497090 | 5560 | 5560 | 5560 | 5560 | 0 |
| 355 | 20240802 | 124500 | 1519497090 | 5560 | 5560 | 5560 | 5560 | 508 |
| 356 | 20240802 | 124400 | 1516672610 | 5570 | 5560 | 5570 | 5560 | 333 |
| 357 | 20240802 | 124300 | 1514821080 | 5570 | 5570 | 5570 | 5560 | 3141 |
| 358 | 20240802 | 124200 | 1497357040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 359 | 20240802 | 124100 | 1497357040 | 5570 | 5570 | 5570 | 5570 | 10 |
| 360 | 20240802 | 124000 | 1497301340 | 5570 | 5560 | 5570 | 5560 | 507 |
| 361 | 20240802 | 123900 | 1494482390 | 5560 | 5570 | 5570 | 5560 | 232 |
| 362 | 20240802 | 123800 | 1493190420 | 5560 | 5570 | 5570 | 5560 | 34 |
| 363 | 20240802 | 123700 | 1493001080 | 5570 | 5570 | 5570 | 5570 | 37 |
| 364 | 20240802 | 123600 | 1492794990 | 5560 | 5560 | 5560 | 5560 | 290 |
| 365 | 20240802 | 123500 | 1491182590 | 5560 | 5560 | 5560 | 5560 | 800 |
| 366 | 20240802 | 123400 | 1486734590 | 5570 | 5570 | 5570 | 5570 | 50 |
| 367 | 20240802 | 123300 | 1486456090 | 5560 | 5560 | 5560 | 5560 | 3 |
| 368 | 20240802 | 123200 | 1486439410 | 5570 | 5570 | 5570 | 5560 | 3310 |
| 369 | 20240802 | 123100 | 1468033300 | 5570 | 5570 | 5570 | 5570 | 600 |
| 370 | 20240802 | 123000 | 1464691300 | 5560 | 5570 | 5570 | 5560 | 744 |
| 371 | 20240802 | 122900 | 1460554290 | 5560 | 5560 | 5570 | 5560 | 164 |
| 372 | 20240802 | 122800 | 1459642180 | 5570 | 5570 | 5570 | 5560 | 295 |
| 373 | 20240802 | 122700 | 1458000840 | 5560 | 5560 | 5560 | 5560 | 607 |
| 374 | 20240802 | 122600 | 1454625920 | 5550 | 5550 | 5550 | 5550 | 20 |
| 375 | 20240802 | 122500 | 1454514920 | 5540 | 5540 | 5550 | 5540 | 32 |
| 376 | 20240802 | 122400 | 1454337530 | 5550 | 5550 | 5550 | 5540 | 39 |
| 377 | 20240802 | 122300 | 1454121110 | 5550 | 5550 | 5550 | 5550 | 85 |
| 378 | 20240802 | 122200 | 1453649360 | 5540 | 5540 | 5540 | 5540 | 1 |
| 379 | 20240802 | 122100 | 1453643820 | 5540 | 5540 | 5540 | 5540 | 41 |
| 380 | 20240802 | 122000 | 1453416680 | 5550 | 5550 | 5550 | 5550 | 100 |
| 381 | 20240802 | 121900 | 1452861680 | 5550 | 5550 | 5550 | 5550 | 3 |
| 382 | 20240802 | 121800 | 1452845030 | 5560 | 5540 | 5560 | 5540 | 13 |
| 383 | 20240802 | 121700 | 1452772910 | 5540 | 5540 | 5540 | 5540 | 0 |
| 384 | 20240802 | 121600 | 1452772910 | 5540 | 5540 | 5540 | 5540 | 0 |
| 385 | 20240802 | 121500 | 1452772910 | 5540 | 5540 | 5540 | 5540 | 0 |
| 386 | 20240802 | 121400 | 1452772910 | 5540 | 5550 | 5550 | 5540 | 1187 |
| 387 | 20240802 | 121300 | 1446196870 | 5540 | 5550 | 5550 | 5540 | 406 |
| 388 | 20240802 | 121200 | 1443944450 | 5550 | 5550 | 5550 | 5550 | 152 |
| 389 | 20240802 | 121100 | 1443100850 | 5560 | 5560 | 5560 | 5560 | 0 |
| 390 | 20240802 | 121000 | 1443100850 | 5560 | 5560 | 5560 | 5550 | 5 |
| 391 | 20240802 | 120900 | 1443073060 | 5560 | 5540 | 5560 | 5540 | 3 |
| 392 | 20240802 | 120800 | 1443056400 | 5550 | 5550 | 5550 | 5550 | 0 |
| 393 | 20240802 | 120700 | 1443056400 | 5550 | 5550 | 5550 | 5540 | 105 |
| 394 | 20240802 | 120600 | 1442473660 | 5550 | 5550 | 5550 | 5550 | 0 |
| 395 | 20240802 | 120500 | 1442473660 | 5550 | 5540 | 5550 | 5540 | 12 |
| 396 | 20240802 | 120400 | 1442407160 | 5540 | 5550 | 5550 | 5540 | 48 |
| 397 | 20240802 | 120300 | 1442141060 | 5550 | 5550 | 5550 | 5540 | 554 |
| 398 | 20240802 | 120200 | 1439066870 | 5550 | 5540 | 5550 | 5540 | 1056 |
| 399 | 20240802 | 120100 | 1433206570 | 5550 | 5550 | 5550 | 5550 | 0 |
| 400 | 20240802 | 120000 | 1433206570 | 5550 | 5540 | 5550 | 5540 | 105 |
| 401 | 20240802 | 115900 | 1432624820 | 5550 | 5550 | 5550 | 5550 | 11 |
| 402 | 20240802 | 115800 | 1432563770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 403 | 20240802 | 115700 | 1432563770 | 5540 | 5540 | 5540 | 5540 | 50 |
| 404 | 20240802 | 115600 | 1432286770 | 5550 | 5550 | 5550 | 5550 | 1136 |
| 405 | 20240802 | 115500 | 1425981970 | 5550 | 5530 | 5550 | 5530 | 1487 |
| 406 | 20240802 | 115400 | 1417738860 | 5530 | 5530 | 5530 | 5530 | 103 |
| 407 | 20240802 | 115300 | 1417169270 | 5530 | 5550 | 5550 | 5530 | 175 |
| 408 | 20240802 | 115200 | 1416201500 | 5540 | 5550 | 5550 | 5540 | 51 |
| 409 | 20240802 | 115100 | 1415918950 | 5550 | 5550 | 5550 | 5550 | 20 |
| 410 | 20240802 | 115000 | 1415807950 | 5550 | 5550 | 5550 | 5550 | 2 |
| 411 | 20240802 | 114900 | 1415796850 | 5550 | 5550 | 5550 | 5540 | 17 |
| 412 | 20240802 | 114800 | 1415702610 | 5550 | 5550 | 5550 | 5550 | 8 |
| 413 | 20240802 | 114700 | 1415658210 | 5550 | 5530 | 5550 | 5530 | 422 |
| 414 | 20240802 | 114600 | 1413324510 | 5530 | 5530 | 5530 | 5530 | 10 |
| 415 | 20240802 | 114500 | 1413269210 | 5530 | 5530 | 5530 | 5530 | 524 |
| 416 | 20240802 | 114400 | 1410371490 | 5530 | 5530 | 5530 | 5530 | 1372 |
| 417 | 20240802 | 114300 | 1402784330 | 5550 | 5550 | 5550 | 5540 | 312 |
| 418 | 20240802 | 114200 | 1401052740 | 5540 | 5550 | 5550 | 5540 | 2230 |
| 419 | 20240802 | 114100 | 1388697540 | 5540 | 5550 | 5550 | 5540 | 3910 |
| 420 | 20240802 | 114000 | 1367036090 | 5540 | 5550 | 5550 | 5540 | 102 |
| 421 | 20240802 | 113900 | 1366470000 | 5550 | 5550 | 5550 | 5550 | 2 |
| 422 | 20240802 | 113800 | 1366458900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 423 | 20240802 | 113700 | 1366458900 | 5560 | 5560 | 5560 | 5560 | 100 |
| 424 | 20240802 | 113600 | 1365902900 | 5560 | 5540 | 5560 | 5540 | 7 |
| 425 | 20240802 | 113500 | 1365864080 | 5550 | 5550 | 5550 | 5550 | 307 |
| 426 | 20240802 | 113400 | 1364160230 | 5560 | 5550 | 5560 | 5550 | 11 |
| 427 | 20240802 | 113300 | 1364099170 | 5560 | 5540 | 5560 | 5540 | 346 |
| 428 | 20240802 | 113200 | 1362182300 | 5550 | 5550 | 5550 | 5550 | 0 |
| 429 | 20240802 | 113100 | 1362182300 | 5550 | 5550 | 5550 | 5550 | 0 |
| 430 | 20240802 | 113000 | 1362182300 | 5550 | 5540 | 5550 | 5540 | 454 |
| 431 | 20240802 | 112900 | 1359663140 | 5540 | 5540 | 5540 | 5540 | 0 |
| 432 | 20240802 | 112800 | 1359663140 | 5540 | 5540 | 5540 | 5540 | 51 |
| 433 | 20240802 | 112700 | 1359380600 | 5550 | 5550 | 5550 | 5550 | 104 |
| 434 | 20240802 | 112600 | 1358803400 | 5550 | 5550 | 5550 | 5550 | 791 |
| 435 | 20240802 | 112500 | 1354413350 | 5560 | 5560 | 5560 | 5560 | 28 |
| 436 | 20240802 | 112400 | 1354257670 | 5550 | 5550 | 5550 | 5550 | 352 |
| 437 | 20240802 | 112300 | 1352304070 | 5550 | 5560 | 5560 | 5550 | 105 |
| 438 | 20240802 | 112200 | 1351721270 | 5560 | 5550 | 5560 | 5550 | 59 |
| 439 | 20240802 | 112100 | 1351393710 | 5560 | 5560 | 5560 | 5560 | 1 |
| 440 | 20240802 | 112000 | 1351388150 | 5550 | 5550 | 5550 | 5550 | 50 |
| 441 | 20240802 | 111900 | 1351110650 | 5550 | 5550 | 5550 | 5550 | 44 |
| 442 | 20240802 | 111800 | 1350866450 | 5550 | 5550 | 5550 | 5550 | 279 |
| 443 | 20240802 | 111700 | 1349318000 | 5550 | 5550 | 5550 | 5550 | 1510 |
| 444 | 20240802 | 111600 | 1340937500 | 5550 | 5540 | 5550 | 5540 | 105 |
| 445 | 20240802 | 111500 | 1340355750 | 5540 | 5540 | 5540 | 5540 | 1810 |
| 446 | 20240802 | 111400 | 1330328350 | 5540 | 5540 | 5540 | 5530 | 140 |
| 447 | 20240802 | 111300 | 1329553750 | 5540 | 5540 | 5540 | 5540 | 29 |
| 448 | 20240802 | 111200 | 1329393090 | 5540 | 5540 | 5540 | 5530 | 644 |
| 449 | 20240802 | 111100 | 1325826330 | 5540 | 5550 | 5550 | 5540 | 542 |
| 450 | 20240802 | 111000 | 1322823250 | 5550 | 5540 | 5550 | 5540 | 104 |
| 451 | 20240802 | 110900 | 1322247050 | 5540 | 5550 | 5550 | 5540 | 134 |
| 452 | 20240802 | 110800 | 1321504420 | 5540 | 5540 | 5540 | 5530 | 681 |
| 453 | 20240802 | 110700 | 1317735530 | 5530 | 5530 | 5530 | 5530 | 0 |
| 454 | 20240802 | 110600 | 1317735530 | 5530 | 5530 | 5530 | 5530 | 0 |
| 455 | 20240802 | 110500 | 1317735530 | 5530 | 5530 | 5530 | 5530 | 489 |
| 456 | 20240802 | 110400 | 1315031360 | 5540 | 5540 | 5540 | 5540 | 1147 |
| 457 | 20240802 | 110300 | 1308676980 | 5530 | 5530 | 5530 | 5530 | 1659 |
| 458 | 20240802 | 110200 | 1299502710 | 5540 | 5540 | 5540 | 5530 | 3032 |
| 459 | 20240802 | 110100 | 1282715570 | 5540 | 5540 | 5540 | 5540 | 39 |
| 460 | 20240802 | 110000 | 1282499510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 461 | 20240802 | 105900 | 1282499510 | 5540 | 5560 | 5560 | 5540 | 2671 |
| 462 | 20240802 | 105800 | 1267702150 | 5560 | 5550 | 5560 | 5550 | 21 |
| 463 | 20240802 | 105700 | 1267585400 | 5550 | 5560 | 5560 | 5550 | 61 |
| 464 | 20240802 | 105600 | 1267246840 | 5560 | 5560 | 5560 | 5560 | 21 |
| 465 | 20240802 | 105500 | 1267130080 | 5540 | 5540 | 5560 | 5540 | 895 |
| 466 | 20240802 | 105400 | 1262164310 | 5540 | 5560 | 5560 | 5540 | 1325 |
| 467 | 20240802 | 105300 | 1254823770 | 5580 | 5580 | 5580 | 5580 | 0 |
| 468 | 20240802 | 105200 | 1254823770 | 5580 | 5580 | 5580 | 5580 | 0 |
| 469 | 20240802 | 105100 | 1254823770 | 5580 | 5580 | 5580 | 5580 | 0 |
| 470 | 20240802 | 105000 | 1254823770 | 5580 | 5560 | 5580 | 5560 | 1065 |
| 471 | 20240802 | 104900 | 1248898250 | 5560 | 5560 | 5560 | 5560 | 1 |
| 472 | 20240802 | 104800 | 1248892690 | 5550 | 5550 | 5550 | 5550 | 123 |
| 473 | 20240802 | 104700 | 1248210040 | 5540 | 5550 | 5550 | 5540 | 477 |
| 474 | 20240802 | 104600 | 1245566460 | 5540 | 5540 | 5540 | 5540 | 0 |
| 475 | 20240802 | 104500 | 1245566460 | 5540 | 5540 | 5540 | 5540 | 877 |
| 476 | 20240802 | 104400 | 1240707880 | 5540 | 5550 | 5560 | 5540 | 2256 |
| 477 | 20240802 | 104300 | 1228209120 | 5560 | 5560 | 5560 | 5560 | 100 |
| 478 | 20240802 | 104200 | 1227653120 | 5560 | 5540 | 5560 | 5540 | 737 |
| 479 | 20240802 | 104100 | 1223568340 | 5540 | 5540 | 5540 | 5540 | 59 |
| 480 | 20240802 | 104000 | 1223241480 | 5550 | 5550 | 5560 | 5550 | 365 |
| 481 | 20240802 | 103900 | 1221215580 | 5540 | 5540 | 5540 | 5540 | 0 |
| 482 | 20240802 | 103800 | 1221215580 | 5540 | 5540 | 5540 | 5540 | 0 |
| 483 | 20240802 | 103700 | 1221215580 | 5540 | 5540 | 5540 | 5540 | 3 |
| 484 | 20240802 | 103600 | 1221198960 | 5540 | 5540 | 5540 | 5540 | 1940 |
| 485 | 20240802 | 103500 | 1210451360 | 5560 | 5560 | 5560 | 5560 | 20 |
| 486 | 20240802 | 103400 | 1210340160 | 5540 | 5540 | 5540 | 5540 | 654 |
| 487 | 20240802 | 103300 | 1206717000 | 5540 | 5560 | 5560 | 5530 | 916 |
| 488 | 20240802 | 103200 | 1201644080 | 5560 | 5560 | 5560 | 5560 | 6 |
| 489 | 20240802 | 103100 | 1201610720 | 5540 | 5550 | 5560 | 5540 | 187 |
| 490 | 20240802 | 103000 | 1200574320 | 5560 | 5560 | 5560 | 5560 | 205 |
| 491 | 20240802 | 102900 | 1199434520 | 5560 | 5560 | 5560 | 5560 | 30 |
| 492 | 20240802 | 102800 | 1199267720 | 5540 | 5540 | 5550 | 5540 | 2580 |
| 493 | 20240802 | 102700 | 1184973830 | 5540 | 5560 | 5560 | 5540 | 560 |
| 494 | 20240802 | 102600 | 1181871370 | 5540 | 5550 | 5570 | 5540 | 2682 |
| 495 | 20240802 | 102500 | 1167007870 | 5550 | 5560 | 5580 | 5550 | 2203 |
| 496 | 20240802 | 102400 | 1154769160 | 5560 | 5580 | 5580 | 5560 | 202 |
| 497 | 20240802 | 102300 | 1153642020 | 5570 | 5570 | 5570 | 5570 | 10 |
| 498 | 20240802 | 102200 | 1153586320 | 5580 | 5580 | 5580 | 5580 | 0 |
| 499 | 20240802 | 102100 | 1153586320 | 5580 | 5570 | 5580 | 5570 | 1086 |
| 500 | 20240802 | 102000 | 1147528120 | 5570 | 5580 | 5580 | 5570 | 586 |
| 501 | 20240802 | 101900 | 1144263050 | 5580 | 5580 | 5580 | 5580 | 31 |
| 502 | 20240802 | 101800 | 1144090070 | 5580 | 5580 | 5580 | 5570 | 220 |
| 503 | 20240802 | 101700 | 1142863470 | 5580 | 5590 | 5590 | 5580 | 55 |
| 504 | 20240802 | 101600 | 1142556040 | 5590 | 5590 | 5590 | 5590 | 134 |
| 505 | 20240802 | 101500 | 1141806980 | 5580 | 5580 | 5580 | 5580 | 71 |
| 506 | 20240802 | 101400 | 1141410800 | 5570 | 5570 | 5570 | 5570 | 30 |
| 507 | 20240802 | 101300 | 1141243700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 508 | 20240802 | 101200 | 1141243700 | 5560 | 5560 | 5570 | 5560 | 2143 |
| 509 | 20240802 | 101100 | 1129308660 | 5550 | 5550 | 5560 | 5550 | 1291 |
| 510 | 20240802 | 101000 | 1122141610 | 5560 | 5570 | 5570 | 5560 | 22 |
| 511 | 20240802 | 100900 | 1122019090 | 5550 | 5560 | 5560 | 5550 | 931 |
| 512 | 20240802 | 100800 | 1116849540 | 5550 | 5550 | 5550 | 5550 | 0 |
| 513 | 20240802 | 100700 | 1116849540 | 5550 | 5570 | 5570 | 5550 | 137 |
| 514 | 20240802 | 100600 | 1116089170 | 5580 | 5580 | 5580 | 5540 | 2043 |
| 515 | 20240802 | 100500 | 1104758380 | 5570 | 5580 | 5580 | 5570 | 289 |
| 516 | 20240802 | 100400 | 1103146760 | 5570 | 5570 | 5580 | 5570 | 47 |
| 517 | 20240802 | 100300 | 1102884750 | 5580 | 5560 | 5580 | 5560 | 3688 |
| 518 | 20240802 | 100200 | 1082356310 | 5560 | 5560 | 5560 | 5550 | 1668 |
| 519 | 20240802 | 100100 | 1073085190 | 5560 | 5560 | 5560 | 5560 | 14 |
| 520 | 20240802 | 100000 | 1073007350 | 5540 | 5560 | 5560 | 5540 | 83 |
| 521 | 20240802 | 095900 | 1072547490 | 5540 | 5540 | 5560 | 5540 | 213 |
| 522 | 20240802 | 095800 | 1071367410 | 5570 | 5540 | 5570 | 5540 | 547 |
| 523 | 20240802 | 095700 | 1068324300 | 5550 | 5550 | 5560 | 5530 | 916 |
| 524 | 20240802 | 095600 | 1063256620 | 5560 | 5560 | 5560 | 5550 | 2027 |
| 525 | 20240802 | 095500 | 1052006550 | 5550 | 5550 | 5570 | 5530 | 4241 |
| 526 | 20240802 | 095400 | 1028528080 | 5580 | 5570 | 5590 | 5550 | 1043 |
| 527 | 20240802 | 095300 | 1022723350 | 5550 | 5570 | 5570 | 5550 | 2718 |
| 528 | 20240802 | 095200 | 1007622990 | 5570 | 5570 | 5570 | 5550 | 1243 |
| 529 | 20240802 | 095100 | 1000723900 | 5560 | 5570 | 5570 | 5550 | 9686 |
| 530 | 20240802 | 095000 | 946955060 | 5580 | 5570 | 5580 | 5570 | 1296 |
| 531 | 20240802 | 094900 | 939736330 | 5580 | 5580 | 5580 | 5580 | 99 |
| 532 | 20240802 | 094800 | 939183910 | 5580 | 5590 | 5590 | 5570 | 277 |
| 533 | 20240802 | 094700 | 937639030 | 5590 | 5570 | 5590 | 5570 | 52 |
| 534 | 20240802 | 094600 | 937348370 | 5590 | 5580 | 5600 | 5580 | 231 |
| 535 | 20240802 | 094500 | 936058530 | 5570 | 5570 | 5570 | 5570 | 27 |
| 536 | 20240802 | 094400 | 935908140 | 5570 | 5590 | 5610 | 5570 | 224 |
| 537 | 20240802 | 094300 | 934656850 | 5580 | 5560 | 5590 | 5550 | 951 |
| 538 | 20240802 | 094200 | 929372660 | 5560 | 5590 | 5590 | 5560 | 1017 |
| 539 | 20240802 | 094100 | 923716550 | 5570 | 5570 | 5570 | 5570 | 100 |
| 540 | 20240802 | 094000 | 923159550 | 5590 | 5580 | 5590 | 5580 | 1712 |
| 541 | 20240802 | 093900 | 913589960 | 5580 | 5590 | 5590 | 5580 | 1291 |
| 542 | 20240802 | 093800 | 906385280 | 5590 | 5590 | 5600 | 5590 | 729 |
| 543 | 20240802 | 093700 | 902302990 | 5590 | 5560 | 5600 | 5560 | 2614 |
| 544 | 20240802 | 093600 | 887716160 | 5580 | 5570 | 5580 | 5560 | 232 |
| 545 | 20240802 | 093500 | 886423810 | 5550 | 5550 | 5550 | 5550 | 310 |
| 546 | 20240802 | 093400 | 884703310 | 5550 | 5550 | 5550 | 5550 | 0 |
| 547 | 20240802 | 093300 | 884703310 | 5550 | 5560 | 5570 | 5550 | 1006 |
| 548 | 20240802 | 093200 | 879114720 | 5550 | 5540 | 5550 | 5530 | 2856 |
| 549 | 20240802 | 093100 | 863265290 | 5530 | 5540 | 5540 | 5530 | 1687 |
| 550 | 20240802 | 093000 | 853935050 | 5540 | 5540 | 5540 | 5530 | 6750 |
| 551 | 20240802 | 092900 | 816552850 | 5540 | 5530 | 5540 | 5530 | 3568 |
| 552 | 20240802 | 092800 | 796808620 | 5530 | 5520 | 5540 | 5520 | 1641 |
| 553 | 20240802 | 092700 | 787734090 | 5520 | 5550 | 5550 | 5520 | 8920 |
| 554 | 20240802 | 092600 | 738400590 | 5540 | 5540 | 5540 | 5540 | 4894 |
| 555 | 20240802 | 092500 | 711287830 | 5540 | 5560 | 5560 | 5540 | 3429 |
| 556 | 20240802 | 092400 | 692276960 | 5550 | 5560 | 5560 | 5530 | 5500 |
| 557 | 20240802 | 092300 | 661776300 | 5550 | 5550 | 5550 | 5530 | 3641 |
| 558 | 20240802 | 092200 | 641618340 | 5550 | 5570 | 5570 | 5540 | 5671 |
| 559 | 20240802 | 092100 | 610192510 | 5550 | 5570 | 5570 | 5540 | 1508 |
| 560 | 20240802 | 092000 | 601822930 | 5550 | 5560 | 5570 | 5550 | 2849 |
| 561 | 20240802 | 091900 | 586009840 | 5570 | 5560 | 5570 | 5540 | 3302 |
| 562 | 20240802 | 091800 | 567676650 | 5560 | 5570 | 5570 | 5550 | 734 |
| 563 | 20240802 | 091700 | 563602330 | 5580 | 5600 | 5600 | 5550 | 580 |
| 564 | 20240802 | 091600 | 560375820 | 5600 | 5540 | 5600 | 5530 | 6445 |
| 565 | 20240802 | 091500 | 524597040 | 5540 | 5580 | 5580 | 5530 | 9055 |
| 566 | 20240802 | 091400 | 474283760 | 5580 | 5590 | 5590 | 5570 | 6783 |
| 567 | 20240802 | 091300 | 436417560 | 5600 | 5600 | 5610 | 5590 | 743 |
| 568 | 20240802 | 091200 | 432258620 | 5600 | 5600 | 5610 | 5590 | 9200 |
| 569 | 20240802 | 091100 | 380761290 | 5610 | 5630 | 5630 | 5600 | 17402 |
| 570 | 20240802 | 091000 | 283214820 | 5630 | 5670 | 5680 | 5620 | 25108 |
| 571 | 20240802 | 090900 | 141253320 | 5690 | 5690 | 5690 | 5680 | 428 |
| 572 | 20240802 | 090800 | 138820820 | 5690 | 5670 | 5690 | 5670 | 183 |
| 573 | 20240802 | 090700 | 137781810 | 5670 | 5680 | 5680 | 5670 | 1129 |
| 574 | 20240802 | 090600 | 131373280 | 5680 | 5690 | 5690 | 5680 | 470 |
| 575 | 20240802 | 090500 | 128703480 | 5680 | 5690 | 5690 | 5680 | 1126 |
| 576 | 20240802 | 090400 | 122307540 | 5670 | 5670 | 5670 | 5670 | 0 |
| 577 | 20240802 | 090300 | 122307540 | 5670 | 5660 | 5670 | 5660 | 4493 |
| 578 | 20240802 | 090200 | 96866000 | 5660 | 5670 | 5670 | 5650 | 1296 |
| 579 | 20240802 | 090100 | 89530900 | 5670 | 5670 | 5670 | 5650 | 5247 |
| 580 | 20240802 | 090000 | 59856090 | 5680 | 5690 | 5700 | 5650 | 10552 |