31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 192200 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 11154 |
| 3 | 20240802 | 192100 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 4 | 20240802 | 192000 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 5 | 20240802 | 191900 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 6 | 20240802 | 191800 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 7 | 20240802 | 191700 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 8 | 20240802 | 191600 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 9 | 20240802 | 191500 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 10 | 20240802 | 191400 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 11 | 20240802 | 191300 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 12 | 20240802 | 191200 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 13 | 20240802 | 191100 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 14 | 20240802 | 191000 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 15 | 20240802 | 190900 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 16 | 20240802 | 190800 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 17 | 20240802 | 190700 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 18 | 20240802 | 190600 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 19 | 20240802 | 190500 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 20 | 20240802 | 190400 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 21 | 20240802 | 190300 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 22 | 20240802 | 190200 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 23 | 20240802 | 190100 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 24 | 20240802 | 190000 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 25 | 20240802 | 185900 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 26 | 20240802 | 185800 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 27 | 20240802 | 185700 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 28 | 20240802 | 185600 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 29 | 20240802 | 185500 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 30 | 20240802 | 185400 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 31 | 20240802 | 185300 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 32 | 20240802 | 185200 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 11154 |
| 33 | 20240802 | 185100 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 34 | 20240802 | 185000 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 35 | 20240802 | 184900 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 36 | 20240802 | 184800 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 37 | 20240802 | 184700 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 38 | 20240802 | 184600 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 39 | 20240802 | 184500 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 40 | 20240802 | 184400 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 41 | 20240802 | 184300 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 42 | 20240802 | 184200 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 43 | 20240802 | 184100 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 44 | 20240802 | 184000 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 45 | 20240802 | 183900 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 46 | 20240802 | 183800 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 47 | 20240802 | 183700 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 48 | 20240802 | 183600 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 49 | 20240802 | 183500 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 50 | 20240802 | 183400 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 51 | 20240802 | 183300 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 52 | 20240802 | 183200 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 53 | 20240802 | 183100 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 54 | 20240802 | 183000 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 55 | 20240802 | 182900 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 56 | 20240802 | 182800 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 57 | 20240802 | 182700 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 58 | 20240802 | 182600 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 59 | 20240802 | 182500 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 60 | 20240802 | 182400 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 61 | 20240802 | 182300 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 62 | 20240802 | 182200 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 11154 |
| 63 | 20240802 | 182100 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 64 | 20240802 | 182000 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 65 | 20240802 | 181900 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 66 | 20240802 | 181800 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 67 | 20240802 | 181700 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 68 | 20240802 | 181600 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 69 | 20240802 | 181500 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 70 | 20240802 | 181400 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 71 | 20240802 | 181300 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 72 | 20240802 | 181200 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 73 | 20240802 | 181100 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 74 | 20240802 | 181000 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 75 | 20240802 | 180900 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 76 | 20240802 | 180800 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 77 | 20240802 | 180700 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 78 | 20240802 | 180600 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 79 | 20240802 | 180500 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 80 | 20240802 | 180400 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 81 | 20240802 | 180300 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 82 | 20240802 | 180200 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 83 | 20240802 | 180100 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 84 | 20240802 | 180000 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 85 | 20240802 | 175900 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 86 | 20240802 | 175800 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 87 | 20240802 | 175700 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 88 | 20240802 | 175600 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 89 | 20240802 | 175500 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 90 | 20240802 | 175400 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 91 | 20240802 | 175300 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 92 | 20240802 | 175200 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 11154 |
| 93 | 20240802 | 175100 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 94 | 20240802 | 175000 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 95 | 20240802 | 174900 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 96 | 20240802 | 174800 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 97 | 20240802 | 174700 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 98 | 20240802 | 174600 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 99 | 20240802 | 174500 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 100 | 20240802 | 174400 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 101 | 20240802 | 174300 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 102 | 20240802 | 174200 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 103 | 20240802 | 174100 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 104 | 20240802 | 174000 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 105 | 20240802 | 173900 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 106 | 20240802 | 173800 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 107 | 20240802 | 173700 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 108 | 20240802 | 173600 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 109 | 20240802 | 173500 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 110 | 20240802 | 173400 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 111 | 20240802 | 173300 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 112 | 20240802 | 173200 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 113 | 20240802 | 173100 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 114 | 20240802 | 173000 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 115 | 20240802 | 172900 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 116 | 20240802 | 172800 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 117 | 20240802 | 172700 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 118 | 20240802 | 172600 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 119 | 20240802 | 172500 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 120 | 20240802 | 172400 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 121 | 20240802 | 172300 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 122 | 20240802 | 172200 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 11154 |
| 123 | 20240802 | 172100 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 124 | 20240802 | 172000 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 125 | 20240802 | 171900 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 126 | 20240802 | 171800 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 127 | 20240802 | 171700 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 128 | 20240802 | 171600 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 129 | 20240802 | 171500 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 130 | 20240802 | 171400 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 131 | 20240802 | 171300 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 132 | 20240802 | 171200 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 133 | 20240802 | 171100 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 134 | 20240802 | 171000 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 135 | 20240802 | 170900 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 136 | 20240802 | 170800 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 137 | 20240802 | 170700 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 138 | 20240802 | 170600 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 139 | 20240802 | 170500 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 140 | 20240802 | 170400 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 141 | 20240802 | 170300 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 142 | 20240802 | 170200 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 143 | 20240802 | 170100 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 144 | 20240802 | 170000 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 145 | 20240802 | 165900 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 146 | 20240802 | 165800 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 147 | 20240802 | 165700 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 148 | 20240802 | 165600 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 149 | 20240802 | 165500 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 150 | 20240802 | 165400 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 151 | 20240802 | 165300 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 152 | 20240802 | 165200 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 11154 |
| 153 | 20240802 | 165100 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 154 | 20240802 | 165000 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 155 | 20240802 | 164900 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 156 | 20240802 | 164800 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 157 | 20240802 | 164700 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 158 | 20240802 | 164600 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 159 | 20240802 | 164500 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 160 | 20240802 | 164400 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 161 | 20240802 | 164300 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 162 | 20240802 | 164200 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 163 | 20240802 | 164100 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 164 | 20240802 | 164000 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 165 | 20240802 | 163900 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 166 | 20240802 | 163800 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 167 | 20240802 | 163700 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 168 | 20240802 | 163600 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 169 | 20240802 | 163500 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 170 | 20240802 | 163400 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 171 | 20240802 | 163300 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 172 | 20240802 | 163200 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 173 | 20240802 | 163100 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 174 | 20240802 | 163000 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 175 | 20240802 | 162900 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 176 | 20240802 | 162800 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 177 | 20240802 | 162700 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 178 | 20240802 | 162600 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 179 | 20240802 | 162500 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 180 | 20240802 | 162400 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 181 | 20240802 | 162300 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 182 | 20240802 | 162200 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 11154 |
| 183 | 20240802 | 162100 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 184 | 20240802 | 162000 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 185 | 20240802 | 161900 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 186 | 20240802 | 161800 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 187 | 20240802 | 161700 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 188 | 20240802 | 161600 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 189 | 20240802 | 161500 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 190 | 20240802 | 161400 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 191 | 20240802 | 161300 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 192 | 20240802 | 161200 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 193 | 20240802 | 161100 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 194 | 20240802 | 161000 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 195 | 20240802 | 160900 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 196 | 20240802 | 160800 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 197 | 20240802 | 160700 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 198 | 20240802 | 160600 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 199 | 20240802 | 160500 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 200 | 20240802 | 160400 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 201 | 20240802 | 160300 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 202 | 20240802 | 160200 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 203 | 20240802 | 160100 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 204 | 20240802 | 160000 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 205 | 20240802 | 155900 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 206 | 20240802 | 155800 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 207 | 20240802 | 155700 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 208 | 20240802 | 155600 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 209 | 20240802 | 155500 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 210 | 20240802 | 155400 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 211 | 20240802 | 155300 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 212 | 20240802 | 155200 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 11154 |
| 213 | 20240802 | 155100 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 214 | 20240802 | 155000 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 215 | 20240802 | 154900 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 216 | 20240802 | 154800 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 217 | 20240802 | 154700 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 218 | 20240802 | 154600 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 219 | 20240802 | 154500 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 220 | 20240802 | 154400 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 221 | 20240802 | 154300 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 222 | 20240802 | 154200 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 223 | 20240802 | 154100 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 224 | 20240802 | 154000 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 225 | 20240802 | 153900 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 226 | 20240802 | 153800 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 227 | 20240802 | 153700 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 228 | 20240802 | 153600 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 229 | 20240802 | 153500 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 230 | 20240802 | 153400 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 231 | 20240802 | 153300 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 232 | 20240802 | 153200 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 233 | 20240802 | 153100 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 234 | 20240802 | 153000 | 2124073435 | 3540 | 3540 | 3540 | 3540 | 11154 |
| 235 | 20240802 | 152900 | 2084588275 | 3535 | 3535 | 3535 | 3535 | 0 |
| 236 | 20240802 | 152800 | 2084588275 | 3535 | 3535 | 3535 | 3535 | 0 |
| 237 | 20240802 | 152700 | 2084588275 | 3535 | 3535 | 3535 | 3535 | 0 |
| 238 | 20240802 | 152600 | 2084588275 | 3535 | 3535 | 3535 | 3535 | 0 |
| 239 | 20240802 | 152500 | 2084588275 | 3535 | 3535 | 3535 | 3535 | 0 |
| 240 | 20240802 | 152400 | 2084588275 | 3535 | 3535 | 3535 | 3535 | 0 |
| 241 | 20240802 | 152300 | 2084588275 | 3535 | 3535 | 3535 | 3535 | 0 |
| 242 | 20240802 | 152200 | 2084588275 | 3535 | 3535 | 3535 | 3535 | 0 |
| 243 | 20240802 | 152100 | 2084588275 | 3535 | 3535 | 3535 | 3535 | 0 |
| 244 | 20240802 | 152000 | 2084588275 | 3535 | 3535 | 3535 | 3535 | 0 |
| 245 | 20240802 | 151900 | 2084588275 | 3535 | 3555 | 3555 | 3535 | 266 |
| 246 | 20240802 | 151800 | 2083642965 | 3545 | 3535 | 3545 | 3535 | 1751 |
| 247 | 20240802 | 151700 | 2077436520 | 3530 | 3545 | 3545 | 3530 | 1468 |
| 248 | 20240802 | 151600 | 2072239480 | 3545 | 3550 | 3550 | 3545 | 1611 |
| 249 | 20240802 | 151500 | 2066526070 | 3545 | 3530 | 3550 | 3530 | 245 |
| 250 | 20240802 | 151400 | 2065657765 | 3550 | 3555 | 3555 | 3525 | 1296 |
| 251 | 20240802 | 151300 | 2061089285 | 3520 | 3555 | 3555 | 3520 | 3031 |
| 252 | 20240802 | 151200 | 2050391275 | 3555 | 3545 | 3555 | 3545 | 628 |
| 253 | 20240802 | 151100 | 2048159385 | 3545 | 3540 | 3545 | 3540 | 659 |
| 254 | 20240802 | 151000 | 2045825270 | 3540 | 3540 | 3540 | 3540 | 101 |
| 255 | 20240802 | 150900 | 2045467730 | 3540 | 3525 | 3540 | 3525 | 561 |
| 256 | 20240802 | 150800 | 2043482690 | 3525 | 3530 | 3530 | 3525 | 86 |
| 257 | 20240802 | 150700 | 2043179360 | 3530 | 3540 | 3545 | 3525 | 2712 |
| 258 | 20240802 | 150600 | 2033606170 | 3535 | 3540 | 3540 | 3525 | 4340 |
| 259 | 20240802 | 150500 | 2018269200 | 3540 | 3540 | 3540 | 3535 | 3642 |
| 260 | 20240802 | 150400 | 2005394720 | 3540 | 3540 | 3540 | 3540 | 824 |
| 261 | 20240802 | 150300 | 2002477760 | 3545 | 3545 | 3545 | 3545 | 535 |
| 262 | 20240802 | 150200 | 2000581185 | 3550 | 3545 | 3550 | 3545 | 54 |
| 263 | 20240802 | 150100 | 2000389660 | 3545 | 3545 | 3560 | 3545 | 514 |
| 264 | 20240802 | 150000 | 1998562955 | 3550 | 3560 | 3560 | 3545 | 377 |
| 265 | 20240802 | 145900 | 1997226425 | 3545 | 3550 | 3550 | 3545 | 1399 |
| 266 | 20240802 | 145800 | 1992264835 | 3560 | 3560 | 3560 | 3560 | 21 |
| 267 | 20240802 | 145700 | 1992190075 | 3550 | 3560 | 3560 | 3550 | 1472 |
| 268 | 20240802 | 145600 | 1986951255 | 3560 | 3560 | 3560 | 3550 | 380 |
| 269 | 20240802 | 145500 | 1985600930 | 3575 | 3560 | 3575 | 3560 | 250 |
| 270 | 20240802 | 145400 | 1984707930 | 3575 | 3565 | 3575 | 3560 | 59 |
| 271 | 20240802 | 145300 | 1984497795 | 3575 | 3570 | 3575 | 3570 | 2904 |
| 272 | 20240802 | 145200 | 1974130510 | 3570 | 3565 | 3570 | 3540 | 246 |
| 273 | 20240802 | 145100 | 1973257515 | 3565 | 3570 | 3570 | 3565 | 499 |
| 274 | 20240802 | 145000 | 1971477665 | 3570 | 3555 | 3570 | 3545 | 1703 |
| 275 | 20240802 | 144900 | 1965412930 | 3550 | 3550 | 3560 | 3550 | 1306 |
| 276 | 20240802 | 144800 | 1960768645 | 3550 | 3545 | 3550 | 3545 | 2883 |
| 277 | 20240802 | 144700 | 1950534380 | 3545 | 3545 | 3545 | 3530 | 53 |
| 278 | 20240802 | 144600 | 1950347240 | 3545 | 3545 | 3545 | 3545 | 161 |
| 279 | 20240802 | 144500 | 1949776495 | 3525 | 3540 | 3540 | 3525 | 1074 |
| 280 | 20240802 | 144400 | 1945981645 | 3520 | 3540 | 3545 | 3515 | 3653 |
| 281 | 20240802 | 144300 | 1933095150 | 3540 | 3535 | 3540 | 3535 | 2000 |
| 282 | 20240802 | 144200 | 1926017650 | 3535 | 3535 | 3535 | 3535 | 602 |
| 283 | 20240802 | 144100 | 1923889580 | 3540 | 3535 | 3540 | 3535 | 1418 |
| 284 | 20240802 | 144000 | 1918873010 | 3535 | 3520 | 3535 | 3520 | 112 |
| 285 | 20240802 | 143900 | 1918478135 | 3535 | 3530 | 3535 | 3515 | 7303 |
| 286 | 20240802 | 143800 | 1892710395 | 3535 | 3525 | 3535 | 3520 | 113 |
| 287 | 20240802 | 143700 | 1892312525 | 3525 | 3530 | 3540 | 3525 | 1160 |
| 288 | 20240802 | 143600 | 1888223300 | 3540 | 3535 | 3540 | 3535 | 402 |
| 289 | 20240802 | 143500 | 1886801870 | 3530 | 3535 | 3535 | 3530 | 575 |
| 290 | 20240802 | 143400 | 1884769945 | 3535 | 3535 | 3535 | 3530 | 783 |
| 291 | 20240802 | 143300 | 1882002290 | 3530 | 3530 | 3530 | 3530 | 1063 |
| 292 | 20240802 | 143200 | 1878249900 | 3530 | 3530 | 3530 | 3525 | 147 |
| 293 | 20240802 | 143100 | 1877731565 | 3530 | 3530 | 3530 | 3510 | 5826 |
| 294 | 20240802 | 143000 | 1857265270 | 3530 | 3540 | 3540 | 3525 | 465 |
| 295 | 20240802 | 142900 | 1855624810 | 3540 | 3535 | 3540 | 3535 | 14 |
| 296 | 20240802 | 142800 | 1855575260 | 3535 | 3540 | 3540 | 3525 | 520 |
| 297 | 20240802 | 142700 | 1853738710 | 3540 | 3520 | 3545 | 3520 | 1896 |
| 298 | 20240802 | 142600 | 1847063605 | 3520 | 3525 | 3535 | 3520 | 13272 |
| 299 | 20240802 | 142500 | 1800293155 | 3530 | 3550 | 3550 | 3530 | 2621 |
| 300 | 20240802 | 142400 | 1791034765 | 3550 | 3535 | 3550 | 3535 | 133 |
| 301 | 20240802 | 142300 | 1790564580 | 3550 | 3545 | 3550 | 3535 | 821 |
| 302 | 20240802 | 142200 | 1787658210 | 3550 | 3555 | 3555 | 3550 | 170 |
| 303 | 20240802 | 142100 | 1787054560 | 3555 | 3555 | 3555 | 3555 | 18 |
| 304 | 20240802 | 142000 | 1786990570 | 3555 | 3555 | 3555 | 3555 | 4 |
| 305 | 20240802 | 141900 | 1786976350 | 3560 | 3555 | 3560 | 3555 | 1001 |
| 306 | 20240802 | 141800 | 1783417790 | 3555 | 3555 | 3555 | 3555 | 1 |
| 307 | 20240802 | 141700 | 1783414235 | 3555 | 3545 | 3555 | 3545 | 3884 |
| 308 | 20240802 | 141600 | 1769626530 | 3545 | 3540 | 3560 | 3530 | 11480 |
| 309 | 20240802 | 141500 | 1729044795 | 3545 | 3555 | 3555 | 3545 | 2995 |
| 310 | 20240802 | 141400 | 1718419460 | 3560 | 3560 | 3560 | 3560 | 982 |
| 311 | 20240802 | 141300 | 1714923540 | 3565 | 3565 | 3565 | 3560 | 22 |
| 312 | 20240802 | 141200 | 1714845210 | 3560 | 3555 | 3565 | 3550 | 1876 |
| 313 | 20240802 | 141100 | 1708172680 | 3555 | 3555 | 3560 | 3550 | 1318 |
| 314 | 20240802 | 141000 | 1703492510 | 3550 | 3555 | 3555 | 3550 | 540 |
| 315 | 20240802 | 140900 | 1701574970 | 3560 | 3560 | 3560 | 3560 | 2 |
| 316 | 20240802 | 140800 | 1701567850 | 3560 | 3560 | 3560 | 3560 | 0 |
| 317 | 20240802 | 140700 | 1701567850 | 3560 | 3560 | 3560 | 3560 | 3 |
| 318 | 20240802 | 140600 | 1701557170 | 3555 | 3555 | 3565 | 3555 | 1004 |
| 319 | 20240802 | 140500 | 1697987940 | 3555 | 3565 | 3565 | 3555 | 2 |
| 320 | 20240802 | 140400 | 1697980820 | 3555 | 3560 | 3565 | 3555 | 151 |
| 321 | 20240802 | 140300 | 1697443485 | 3565 | 3560 | 3565 | 3560 | 118 |
| 322 | 20240802 | 140200 | 1697023400 | 3565 | 3560 | 3565 | 3560 | 52 |
| 323 | 20240802 | 140100 | 1696838275 | 3550 | 3560 | 3560 | 3550 | 1584 |
| 324 | 20240802 | 140000 | 1691207800 | 3560 | 3560 | 3560 | 3560 | 22 |
| 325 | 20240802 | 135900 | 1691129480 | 3565 | 3565 | 3565 | 3565 | 6 |
| 326 | 20240802 | 135800 | 1691108090 | 3565 | 3565 | 3565 | 3565 | 251 |
| 327 | 20240802 | 135700 | 1690213275 | 3565 | 3565 | 3565 | 3565 | 1 |
| 328 | 20240802 | 135600 | 1690209710 | 3565 | 3560 | 3565 | 3560 | 123 |
| 329 | 20240802 | 135500 | 1689771475 | 3560 | 3560 | 3560 | 3560 | 78 |
| 330 | 20240802 | 135400 | 1689493795 | 3555 | 3555 | 3560 | 3550 | 13205 |
| 331 | 20240802 | 135300 | 1642600070 | 3555 | 3565 | 3565 | 3555 | 5103 |
| 332 | 20240802 | 135200 | 1624451195 | 3565 | 3560 | 3565 | 3560 | 644 |
| 333 | 20240802 | 135100 | 1622158550 | 3565 | 3565 | 3565 | 3565 | 177 |
| 334 | 20240802 | 135000 | 1621527545 | 3560 | 3560 | 3560 | 3560 | 10 |
| 335 | 20240802 | 134900 | 1621491945 | 3565 | 3565 | 3565 | 3565 | 34 |
| 336 | 20240802 | 134800 | 1621370735 | 3565 | 3565 | 3565 | 3565 | 119 |
| 337 | 20240802 | 134700 | 1620946500 | 3565 | 3565 | 3565 | 3565 | 1 |
| 338 | 20240802 | 134600 | 1620942935 | 3560 | 3565 | 3565 | 3560 | 2027 |
| 339 | 20240802 | 134500 | 1613726810 | 3565 | 3565 | 3565 | 3565 | 82 |
| 340 | 20240802 | 134400 | 1613434480 | 3565 | 3575 | 3575 | 3565 | 2366 |
| 341 | 20240802 | 134300 | 1604998185 | 3570 | 3570 | 3570 | 3570 | 307 |
| 342 | 20240802 | 134200 | 1603902195 | 3570 | 3575 | 3575 | 3570 | 394 |
| 343 | 20240802 | 134100 | 1602495610 | 3570 | 3575 | 3575 | 3570 | 240 |
| 344 | 20240802 | 134000 | 1601638750 | 3565 | 3575 | 3575 | 3565 | 52 |
| 345 | 20240802 | 133900 | 1601452860 | 3565 | 3570 | 3570 | 3565 | 1726 |
| 346 | 20240802 | 133800 | 1595298375 | 3575 | 3575 | 3575 | 3575 | 0 |
| 347 | 20240802 | 133700 | 1595298375 | 3575 | 3575 | 3575 | 3575 | 36 |
| 348 | 20240802 | 133600 | 1595169675 | 3575 | 3565 | 3575 | 3565 | 3 |
| 349 | 20240802 | 133500 | 1595158970 | 3565 | 3570 | 3575 | 3565 | 577 |
| 350 | 20240802 | 133400 | 1593100500 | 3570 | 3570 | 3570 | 3570 | 18 |
| 351 | 20240802 | 133300 | 1593036240 | 3570 | 3570 | 3570 | 3570 | 8 |
| 352 | 20240802 | 133200 | 1593007680 | 3570 | 3570 | 3570 | 3570 | 590 |
| 353 | 20240802 | 133100 | 1590901380 | 3570 | 3565 | 3570 | 3565 | 929 |
| 354 | 20240802 | 133000 | 1587585095 | 3565 | 3565 | 3565 | 3565 | 6 |
| 355 | 20240802 | 132900 | 1587563705 | 3570 | 3565 | 3570 | 3565 | 51 |
| 356 | 20240802 | 132800 | 1587381885 | 3570 | 3565 | 3570 | 3565 | 502 |
| 357 | 20240802 | 132700 | 1585589755 | 3570 | 3580 | 3580 | 3570 | 2354 |
| 358 | 20240802 | 132600 | 1577185125 | 3575 | 3570 | 3575 | 3570 | 3425 |
| 359 | 20240802 | 132500 | 1564940760 | 3570 | 3575 | 3575 | 3570 | 128 |
| 360 | 20240802 | 132400 | 1564483605 | 3575 | 3575 | 3575 | 3575 | 31 |
| 361 | 20240802 | 132300 | 1564372780 | 3570 | 3565 | 3570 | 3565 | 606 |
| 362 | 20240802 | 132200 | 1562210360 | 3570 | 3560 | 3570 | 3560 | 810 |
| 363 | 20240802 | 132100 | 1559326400 | 3560 | 3560 | 3560 | 3560 | 557 |
| 364 | 20240802 | 132000 | 1557343480 | 3560 | 3560 | 3570 | 3560 | 1212 |
| 365 | 20240802 | 131900 | 1553028720 | 3560 | 3565 | 3565 | 3560 | 1100 |
| 366 | 20240802 | 131800 | 1549107700 | 3565 | 3565 | 3575 | 3560 | 1520 |
| 367 | 20240802 | 131700 | 1543690370 | 3575 | 3570 | 3575 | 3570 | 150 |
| 368 | 20240802 | 131600 | 1543154480 | 3570 | 3560 | 3570 | 3560 | 679 |
| 369 | 20240802 | 131500 | 1540737230 | 3560 | 3560 | 3560 | 3555 | 1252 |
| 370 | 20240802 | 131400 | 1536285760 | 3560 | 3570 | 3570 | 3560 | 345 |
| 371 | 20240802 | 131300 | 1535057470 | 3575 | 3560 | 3575 | 3555 | 706 |
| 372 | 20240802 | 131200 | 1532547560 | 3560 | 3570 | 3575 | 3555 | 893 |
| 373 | 20240802 | 131100 | 1529369930 | 3570 | 3565 | 3575 | 3555 | 12162 |
| 374 | 20240802 | 131000 | 1486040940 | 3565 | 3580 | 3580 | 3565 | 15605 |
| 375 | 20240802 | 130900 | 1430267495 | 3590 | 3600 | 3600 | 3580 | 4458 |
| 376 | 20240802 | 130800 | 1414285900 | 3590 | 3590 | 3600 | 3590 | 4831 |
| 377 | 20240802 | 130700 | 1396942375 | 3595 | 3590 | 3600 | 3590 | 1473 |
| 378 | 20240802 | 130600 | 1391654260 | 3595 | 3605 | 3605 | 3595 | 1306 |
| 379 | 20240802 | 130500 | 1386959170 | 3595 | 3600 | 3610 | 3595 | 1090 |
| 380 | 20240802 | 130400 | 1383040580 | 3605 | 3605 | 3605 | 3605 | 1004 |
| 381 | 20240802 | 130300 | 1379421160 | 3595 | 3600 | 3600 | 3595 | 1015 |
| 382 | 20240802 | 130200 | 1375771660 | 3605 | 3600 | 3605 | 3600 | 251 |
| 383 | 20240802 | 130100 | 1374868055 | 3605 | 3605 | 3605 | 3605 | 0 |
| 384 | 20240802 | 130000 | 1374868055 | 3605 | 3600 | 3605 | 3600 | 16 |
| 385 | 20240802 | 125900 | 1374810450 | 3605 | 3600 | 3605 | 3600 | 636 |
| 386 | 20240802 | 125800 | 1372520835 | 3600 | 3600 | 3600 | 3595 | 1613 |
| 387 | 20240802 | 125700 | 1366722060 | 3600 | 3600 | 3600 | 3600 | 205 |
| 388 | 20240802 | 125600 | 1365984060 | 3600 | 3605 | 3605 | 3595 | 6318 |
| 389 | 20240802 | 125500 | 1343238575 | 3605 | 3615 | 3615 | 3605 | 661 |
| 390 | 20240802 | 125400 | 1340855660 | 3605 | 3615 | 3630 | 3605 | 1435 |
| 391 | 20240802 | 125300 | 1335681695 | 3630 | 3615 | 3630 | 3615 | 21 |
| 392 | 20240802 | 125200 | 1335605750 | 3615 | 3605 | 3615 | 3605 | 1863 |
| 393 | 20240802 | 125100 | 1328889625 | 3610 | 3615 | 3615 | 3610 | 165 |
| 394 | 20240802 | 125000 | 1328293960 | 3615 | 3615 | 3615 | 3615 | 27 |
| 395 | 20240802 | 124900 | 1328196355 | 3615 | 3610 | 3615 | 3605 | 2440 |
| 396 | 20240802 | 124800 | 1319400025 | 3610 | 3610 | 3610 | 3610 | 990 |
| 397 | 20240802 | 124700 | 1315826125 | 3615 | 3615 | 3615 | 3615 | 0 |
| 398 | 20240802 | 124600 | 1315826125 | 3615 | 3610 | 3615 | 3610 | 125 |
| 399 | 20240802 | 124500 | 1315374870 | 3615 | 3615 | 3615 | 3615 | 0 |
| 400 | 20240802 | 124400 | 1315374870 | 3615 | 3615 | 3615 | 3615 | 67 |
| 401 | 20240802 | 124300 | 1315132665 | 3620 | 3620 | 3620 | 3620 | 2 |
| 402 | 20240802 | 124200 | 1315125425 | 3610 | 3610 | 3610 | 3610 | 2 |
| 403 | 20240802 | 124100 | 1315118205 | 3610 | 3615 | 3615 | 3610 | 999 |
| 404 | 20240802 | 124000 | 1311511810 | 3615 | 3615 | 3615 | 3615 | 1 |
| 405 | 20240802 | 123900 | 1311508195 | 3610 | 3610 | 3610 | 3610 | 50 |
| 406 | 20240802 | 123800 | 1311327695 | 3620 | 3620 | 3620 | 3620 | 0 |
| 407 | 20240802 | 123700 | 1311327695 | 3620 | 3620 | 3620 | 3610 | 1141 |
| 408 | 20240802 | 123600 | 1307198275 | 3620 | 3615 | 3620 | 3605 | 2056 |
| 409 | 20240802 | 123500 | 1299783935 | 3615 | 3620 | 3620 | 3615 | 21 |
| 410 | 20240802 | 123400 | 1299708010 | 3615 | 3615 | 3615 | 3615 | 1 |
| 411 | 20240802 | 123300 | 1299704395 | 3620 | 3620 | 3620 | 3620 | 3 |
| 412 | 20240802 | 123200 | 1299693535 | 3620 | 3615 | 3620 | 3615 | 235 |
| 413 | 20240802 | 123100 | 1298844005 | 3610 | 3610 | 3610 | 3610 | 593 |
| 414 | 20240802 | 123000 | 1296703275 | 3610 | 3605 | 3610 | 3600 | 2000 |
| 415 | 20240802 | 122900 | 1289502955 | 3610 | 3610 | 3610 | 3610 | 0 |
| 416 | 20240802 | 122800 | 1289502955 | 3610 | 3605 | 3610 | 3605 | 1103 |
| 417 | 20240802 | 122700 | 1285524140 | 3605 | 3605 | 3610 | 3605 | 9 |
| 418 | 20240802 | 122600 | 1285491690 | 3610 | 3610 | 3610 | 3605 | 307 |
| 419 | 20240802 | 122500 | 1284384910 | 3610 | 3605 | 3610 | 3605 | 195 |
| 420 | 20240802 | 122400 | 1283681650 | 3610 | 3610 | 3610 | 3610 | 65 |
| 421 | 20240802 | 122300 | 1283447000 | 3610 | 3610 | 3610 | 3610 | 2 |
| 422 | 20240802 | 122200 | 1283439780 | 3610 | 3610 | 3610 | 3610 | 8 |
| 423 | 20240802 | 122100 | 1283410900 | 3600 | 3605 | 3605 | 3600 | 1521 |
| 424 | 20240802 | 122000 | 1277928730 | 3610 | 3605 | 3610 | 3605 | 365 |
| 425 | 20240802 | 121900 | 1276612900 | 3605 | 3610 | 3610 | 3605 | 16 |
| 426 | 20240802 | 121800 | 1276555165 | 3605 | 3610 | 3610 | 3605 | 2259 |
| 427 | 20240802 | 121700 | 1268411345 | 3610 | 3610 | 3610 | 3610 | 2 |
| 428 | 20240802 | 121600 | 1268404125 | 3610 | 3610 | 3610 | 3610 | 3 |
| 429 | 20240802 | 121500 | 1268393295 | 3610 | 3610 | 3610 | 3605 | 7 |
| 430 | 20240802 | 121400 | 1268368030 | 3605 | 3605 | 3605 | 3605 | 1386 |
| 431 | 20240802 | 121300 | 1263371500 | 3610 | 3610 | 3610 | 3610 | 33 |
| 432 | 20240802 | 121200 | 1263252370 | 3605 | 3605 | 3605 | 3605 | 1 |
| 433 | 20240802 | 121100 | 1263248765 | 3610 | 3610 | 3615 | 3610 | 538 |
| 434 | 20240802 | 121000 | 1261306530 | 3615 | 3615 | 3615 | 3615 | 2 |
| 435 | 20240802 | 120900 | 1261299300 | 3615 | 3610 | 3615 | 3610 | 525 |
| 436 | 20240802 | 120800 | 1259403925 | 3610 | 3610 | 3610 | 3610 | 0 |
| 437 | 20240802 | 120700 | 1259403925 | 3610 | 3610 | 3610 | 3610 | 1 |
| 438 | 20240802 | 120600 | 1259400315 | 3610 | 3610 | 3615 | 3610 | 60 |
| 439 | 20240802 | 120500 | 1259183665 | 3615 | 3605 | 3615 | 3605 | 585 |
| 440 | 20240802 | 120400 | 1257074730 | 3605 | 3605 | 3605 | 3605 | 290 |
| 441 | 20240802 | 120300 | 1256029280 | 3610 | 3615 | 3615 | 3610 | 30 |
| 442 | 20240802 | 120200 | 1255920975 | 3605 | 3615 | 3615 | 3605 | 11 |
| 443 | 20240802 | 120100 | 1255881220 | 3610 | 3610 | 3610 | 3610 | 300 |
| 444 | 20240802 | 120000 | 1254798220 | 3615 | 3615 | 3615 | 3615 | 1 |
| 445 | 20240802 | 115900 | 1254794605 | 3620 | 3620 | 3620 | 3620 | 1 |
| 446 | 20240802 | 115800 | 1254790985 | 3610 | 3620 | 3620 | 3610 | 440 |
| 447 | 20240802 | 115700 | 1253199575 | 3610 | 3610 | 3610 | 3610 | 1 |
| 448 | 20240802 | 115600 | 1253195965 | 3615 | 3610 | 3615 | 3610 | 4315 |
| 449 | 20240802 | 115500 | 1237618455 | 3610 | 3605 | 3610 | 3605 | 1062 |
| 450 | 20240802 | 115400 | 1233789635 | 3605 | 3610 | 3610 | 3605 | 703 |
| 451 | 20240802 | 115300 | 1231254605 | 3605 | 3605 | 3605 | 3605 | 0 |
| 452 | 20240802 | 115200 | 1231254605 | 3605 | 3605 | 3605 | 3605 | 300 |
| 453 | 20240802 | 115100 | 1230173105 | 3605 | 3605 | 3610 | 3605 | 1132 |
| 454 | 20240802 | 115000 | 1226092180 | 3605 | 3610 | 3610 | 3605 | 326 |
| 455 | 20240802 | 114900 | 1224916945 | 3605 | 3605 | 3605 | 3605 | 500 |
| 456 | 20240802 | 114800 | 1223114445 | 3610 | 3610 | 3610 | 3605 | 11 |
| 457 | 20240802 | 114700 | 1223074780 | 3610 | 3605 | 3610 | 3605 | 40 |
| 458 | 20240802 | 114600 | 1222930510 | 3610 | 3610 | 3610 | 3610 | 0 |
| 459 | 20240802 | 114500 | 1222930510 | 3610 | 3615 | 3615 | 3605 | 1158 |
| 460 | 20240802 | 114400 | 1218750470 | 3610 | 3610 | 3610 | 3610 | 439 |
| 461 | 20240802 | 114300 | 1217165680 | 3605 | 3605 | 3605 | 3605 | 190 |
| 462 | 20240802 | 114200 | 1216480730 | 3610 | 3610 | 3610 | 3610 | 0 |
| 463 | 20240802 | 114100 | 1216480730 | 3610 | 3605 | 3615 | 3605 | 12 |
| 464 | 20240802 | 114000 | 1216437455 | 3605 | 3605 | 3605 | 3605 | 5611 |
| 465 | 20240802 | 113900 | 1196209800 | 3605 | 3610 | 3610 | 3605 | 3552 |
| 466 | 20240802 | 113800 | 1183404835 | 3620 | 3605 | 3620 | 3605 | 487 |
| 467 | 20240802 | 113700 | 1181645150 | 3605 | 3610 | 3610 | 3605 | 2138 |
| 468 | 20240802 | 113600 | 1173935845 | 3610 | 3610 | 3615 | 3610 | 436 |
| 469 | 20240802 | 113500 | 1172361835 | 3615 | 3615 | 3615 | 3615 | 3 |
| 470 | 20240802 | 113400 | 1172350990 | 3615 | 3615 | 3615 | 3610 | 709 |
| 471 | 20240802 | 113300 | 1169791345 | 3615 | 3610 | 3615 | 3610 | 576 |
| 472 | 20240802 | 113200 | 1167711980 | 3615 | 3615 | 3615 | 3615 | 337 |
| 473 | 20240802 | 113100 | 1166493725 | 3610 | 3615 | 3615 | 3610 | 101 |
| 474 | 20240802 | 113000 | 1166129105 | 3625 | 3625 | 3625 | 3625 | 0 |
| 475 | 20240802 | 112900 | 1166129105 | 3625 | 3625 | 3625 | 3625 | 0 |
| 476 | 20240802 | 112800 | 1166129105 | 3625 | 3620 | 3625 | 3605 | 2134 |
| 477 | 20240802 | 112700 | 1158428775 | 3625 | 3625 | 3625 | 3610 | 425 |
| 478 | 20240802 | 112600 | 1156894465 | 3615 | 3615 | 3615 | 3610 | 1127 |
| 479 | 20240802 | 112500 | 1152824000 | 3610 | 3615 | 3615 | 3610 | 111 |
| 480 | 20240802 | 112400 | 1152422790 | 3615 | 3615 | 3615 | 3610 | 1474 |
| 481 | 20240802 | 112300 | 1147095285 | 3615 | 3620 | 3620 | 3615 | 808 |
| 482 | 20240802 | 112200 | 1144174185 | 3635 | 3615 | 3635 | 3615 | 4852 |
| 483 | 20240802 | 112100 | 1126633315 | 3625 | 3625 | 3625 | 3625 | 555 |
| 484 | 20240802 | 112000 | 1124621440 | 3620 | 3620 | 3620 | 3620 | 1798 |
| 485 | 20240802 | 111900 | 1118112680 | 3625 | 3625 | 3625 | 3620 | 251 |
| 486 | 20240802 | 111800 | 1117203555 | 3625 | 3625 | 3625 | 3625 | 161 |
| 487 | 20240802 | 111700 | 1116619930 | 3625 | 3625 | 3625 | 3625 | 74 |
| 488 | 20240802 | 111600 | 1116351680 | 3650 | 3650 | 3650 | 3650 | 0 |
| 489 | 20240802 | 111500 | 1116351680 | 3650 | 3625 | 3650 | 3625 | 202 |
| 490 | 20240802 | 111400 | 1115619405 | 3650 | 3640 | 3650 | 3640 | 11 |
| 491 | 20240802 | 111300 | 1115579355 | 3640 | 3650 | 3650 | 3640 | 56 |
| 492 | 20240802 | 111200 | 1115375365 | 3650 | 3635 | 3650 | 3615 | 6952 |
| 493 | 20240802 | 111100 | 1090183405 | 3650 | 3645 | 3650 | 3645 | 111 |
| 494 | 20240802 | 111000 | 1089778260 | 3650 | 3650 | 3650 | 3650 | 325 |
| 495 | 20240802 | 110900 | 1088592010 | 3650 | 3650 | 3650 | 3650 | 2 |
| 496 | 20240802 | 110800 | 1088584710 | 3630 | 3650 | 3650 | 3630 | 514 |
| 497 | 20240802 | 110700 | 1086718775 | 3650 | 3645 | 3650 | 3635 | 2413 |
| 498 | 20240802 | 110600 | 1077923005 | 3645 | 3650 | 3650 | 3630 | 6 |
| 499 | 20240802 | 110500 | 1077901175 | 3640 | 3630 | 3640 | 3630 | 2686 |
| 500 | 20240802 | 110400 | 1068150495 | 3630 | 3650 | 3650 | 3630 | 431 |
| 501 | 20240802 | 110300 | 1066584930 | 3630 | 3640 | 3640 | 3630 | 314 |
| 502 | 20240802 | 110200 | 1065444530 | 3630 | 3640 | 3640 | 3630 | 1317 |
| 503 | 20240802 | 110100 | 1060658800 | 3640 | 3650 | 3650 | 3640 | 545 |
| 504 | 20240802 | 110000 | 1058674990 | 3650 | 3650 | 3650 | 3650 | 1 |
| 505 | 20240802 | 105900 | 1058671340 | 3650 | 3650 | 3650 | 3650 | 2 |
| 506 | 20240802 | 105800 | 1058664040 | 3640 | 3645 | 3645 | 3640 | 700 |
| 507 | 20240802 | 105700 | 1056115845 | 3650 | 3650 | 3650 | 3645 | 659 |
| 508 | 20240802 | 105600 | 1053713625 | 3660 | 3650 | 3660 | 3650 | 211 |
| 509 | 20240802 | 105500 | 1052943465 | 3660 | 3660 | 3660 | 3660 | 57 |
| 510 | 20240802 | 105400 | 1052734845 | 3655 | 3670 | 3670 | 3655 | 21 |
| 511 | 20240802 | 105300 | 1052658075 | 3655 | 3655 | 3655 | 3650 | 306 |
| 512 | 20240802 | 105200 | 1051540145 | 3655 | 3655 | 3655 | 3655 | 666 |
| 513 | 20240802 | 105100 | 1049105915 | 3655 | 3645 | 3655 | 3645 | 401 |
| 514 | 20240802 | 105000 | 1047644070 | 3650 | 3655 | 3655 | 3650 | 21 |
| 515 | 20240802 | 104900 | 1047567415 | 3650 | 3650 | 3650 | 3650 | 435 |
| 516 | 20240802 | 104800 | 1045979665 | 3650 | 3650 | 3650 | 3650 | 1794 |
| 517 | 20240802 | 104700 | 1039431565 | 3650 | 3650 | 3650 | 3650 | 1171 |
| 518 | 20240802 | 104600 | 1035157415 | 3650 | 3650 | 3650 | 3650 | 19 |
| 519 | 20240802 | 104500 | 1035088065 | 3650 | 3650 | 3650 | 3650 | 12 |
| 520 | 20240802 | 104400 | 1035044265 | 3630 | 3630 | 3630 | 3630 | 300 |
| 521 | 20240802 | 104300 | 1033955265 | 3650 | 3625 | 3650 | 3625 | 117 |
| 522 | 20240802 | 104200 | 1033531090 | 3650 | 3630 | 3650 | 3630 | 301 |
| 523 | 20240802 | 104100 | 1032438440 | 3650 | 3650 | 3650 | 3650 | 0 |
| 524 | 20240802 | 104000 | 1032438440 | 3650 | 3650 | 3650 | 3650 | 3 |
| 525 | 20240802 | 103900 | 1032427490 | 3630 | 3650 | 3650 | 3630 | 1546 |
| 526 | 20240802 | 103800 | 1026804590 | 3650 | 3650 | 3650 | 3625 | 20825 |
| 527 | 20240802 | 103700 | 951270145 | 3650 | 3650 | 3650 | 3650 | 3 |
| 528 | 20240802 | 103600 | 951259195 | 3650 | 3640 | 3655 | 3630 | 446 |
| 529 | 20240802 | 103500 | 949636630 | 3630 | 3630 | 3640 | 3630 | 11 |
| 530 | 20240802 | 103400 | 949596650 | 3640 | 3630 | 3640 | 3630 | 701 |
| 531 | 20240802 | 103300 | 947051910 | 3640 | 3640 | 3640 | 3630 | 485 |
| 532 | 20240802 | 103200 | 945291130 | 3640 | 3635 | 3640 | 3635 | 92 |
| 533 | 20240802 | 103100 | 944956640 | 3645 | 3650 | 3650 | 3645 | 281 |
| 534 | 20240802 | 103000 | 943931495 | 3650 | 3630 | 3650 | 3630 | 218 |
| 535 | 20240802 | 102900 | 943139715 | 3650 | 3650 | 3650 | 3650 | 122 |
| 536 | 20240802 | 102800 | 942694415 | 3655 | 3655 | 3655 | 3630 | 1352 |
| 537 | 20240802 | 102700 | 937781530 | 3655 | 3635 | 3655 | 3635 | 102 |
| 538 | 20240802 | 102600 | 937410720 | 3635 | 3640 | 3640 | 3635 | 6357 |
| 539 | 20240802 | 102500 | 914303000 | 3640 | 3655 | 3655 | 3640 | 11000 |
| 540 | 20240802 | 102400 | 874230245 | 3680 | 3680 | 3680 | 3680 | 1 |
| 541 | 20240802 | 102300 | 874226565 | 3655 | 3655 | 3685 | 3655 | 150 |
| 542 | 20240802 | 102200 | 873678285 | 3655 | 3665 | 3685 | 3655 | 3105 |
| 543 | 20240802 | 102100 | 862289950 | 3665 | 3670 | 3670 | 3665 | 8 |
| 544 | 20240802 | 102000 | 862260605 | 3670 | 3670 | 3670 | 3660 | 1323 |
| 545 | 20240802 | 101900 | 857416565 | 3665 | 3670 | 3670 | 3665 | 2534 |
| 546 | 20240802 | 101800 | 848127000 | 3670 | 3660 | 3670 | 3660 | 45 |
| 547 | 20240802 | 101700 | 847962170 | 3660 | 3665 | 3665 | 3660 | 2022 |
| 548 | 20240802 | 101600 | 840555540 | 3665 | 3655 | 3665 | 3655 | 1499 |
| 549 | 20240802 | 101500 | 835069645 | 3660 | 3660 | 3665 | 3660 | 186 |
| 550 | 20240802 | 101400 | 834388880 | 3665 | 3670 | 3670 | 3660 | 248 |
| 551 | 20240802 | 101300 | 833479960 | 3670 | 3670 | 3670 | 3670 | 66 |
| 552 | 20240802 | 101200 | 833237740 | 3670 | 3670 | 3670 | 3670 | 42 |
| 553 | 20240802 | 101100 | 833083600 | 3670 | 3670 | 3670 | 3670 | 119 |
| 554 | 20240802 | 101000 | 832646870 | 3680 | 3680 | 3680 | 3670 | 97 |
| 555 | 20240802 | 100900 | 832290370 | 3680 | 3665 | 3680 | 3665 | 505 |
| 556 | 20240802 | 100800 | 830436590 | 3685 | 3680 | 3685 | 3670 | 571 |
| 557 | 20240802 | 100700 | 828340875 | 3685 | 3675 | 3685 | 3675 | 83 |
| 558 | 20240802 | 100600 | 828035840 | 3685 | 3665 | 3685 | 3660 | 2541 |
| 559 | 20240802 | 100500 | 818706560 | 3665 | 3680 | 3690 | 3660 | 1431 |
| 560 | 20240802 | 100400 | 813453195 | 3690 | 3690 | 3690 | 3650 | 7112 |
| 561 | 20240802 | 100300 | 787388045 | 3700 | 3625 | 3715 | 3625 | 12024 |
| 562 | 20240802 | 100200 | 743173070 | 3630 | 3630 | 3630 | 3620 | 61 |
| 563 | 20240802 | 100100 | 742952020 | 3615 | 3625 | 3625 | 3615 | 2055 |
| 564 | 20240802 | 100000 | 735520115 | 3625 | 3625 | 3625 | 3625 | 3 |
| 565 | 20240802 | 095900 | 735509240 | 3620 | 3630 | 3630 | 3620 | 353 |
| 566 | 20240802 | 095800 | 734228260 | 3630 | 3620 | 3635 | 3615 | 313 |
| 567 | 20240802 | 095700 | 733094050 | 3620 | 3635 | 3635 | 3620 | 3080 |
| 568 | 20240802 | 095600 | 721941855 | 3635 | 3640 | 3640 | 3635 | 445 |
| 569 | 20240802 | 095500 | 720324205 | 3650 | 3645 | 3655 | 3645 | 55 |
| 570 | 20240802 | 095400 | 720123475 | 3655 | 3640 | 3655 | 3640 | 116 |
| 571 | 20240802 | 095300 | 719701220 | 3660 | 3660 | 3660 | 3660 | 0 |
| 572 | 20240802 | 095200 | 719701220 | 3660 | 3625 | 3660 | 3620 | 2827 |
| 573 | 20240802 | 095100 | 709415795 | 3630 | 3625 | 3630 | 3625 | 44 |
| 574 | 20240802 | 095000 | 709256190 | 3635 | 3640 | 3640 | 3630 | 37 |
| 575 | 20240802 | 094900 | 709121815 | 3635 | 3640 | 3640 | 3635 | 40 |
| 576 | 20240802 | 094800 | 708976365 | 3650 | 3630 | 3650 | 3625 | 216 |
| 577 | 20240802 | 094700 | 708192320 | 3660 | 3665 | 3665 | 3630 | 554 |
| 578 | 20240802 | 094600 | 706177065 | 3665 | 3650 | 3670 | 3645 | 122 |
| 579 | 20240802 | 094500 | 705732280 | 3675 | 3680 | 3680 | 3660 | 2685 |
| 580 | 20240802 | 094400 | 695860730 | 3680 | 3670 | 3680 | 3640 | 3902 |
| 581 | 20240802 | 094300 | 681536410 | 3635 | 3620 | 3680 | 3620 | 13458 |
| 582 | 20240802 | 094200 | 632487915 | 3620 | 3615 | 3620 | 3615 | 844 |
| 583 | 20240802 | 094100 | 629434125 | 3620 | 3615 | 3620 | 3615 | 11 |
| 584 | 20240802 | 094000 | 629394350 | 3620 | 3620 | 3620 | 3620 | 294 |
| 585 | 20240802 | 093900 | 628330070 | 3620 | 3620 | 3630 | 3620 | 520 |
| 586 | 20240802 | 093800 | 626447655 | 3620 | 3615 | 3620 | 3615 | 334 |
| 587 | 20240802 | 093700 | 625238670 | 3620 | 3635 | 3635 | 3620 | 1015 |
| 588 | 20240802 | 093600 | 621564200 | 3635 | 3620 | 3635 | 3615 | 2075 |
| 589 | 20240802 | 093500 | 614052625 | 3620 | 3620 | 3635 | 3620 | 458 |
| 590 | 20240802 | 093400 | 612394650 | 3640 | 3635 | 3640 | 3620 | 354 |
| 591 | 20240802 | 093300 | 611108605 | 3635 | 3600 | 3635 | 3595 | 8392 |
| 592 | 20240802 | 093200 | 580780795 | 3600 | 3610 | 3620 | 3595 | 8101 |
| 593 | 20240802 | 093100 | 551620335 | 3610 | 3605 | 3610 | 3595 | 5879 |
| 594 | 20240802 | 093000 | 530462640 | 3605 | 3610 | 3615 | 3605 | 1694 |
| 595 | 20240802 | 092900 | 524351155 | 3610 | 3610 | 3615 | 3605 | 895 |
| 596 | 20240802 | 092800 | 521118195 | 3610 | 3600 | 3610 | 3600 | 1557 |
| 597 | 20240802 | 092700 | 515510375 | 3595 | 3590 | 3595 | 3590 | 1294 |
| 598 | 20240802 | 092600 | 510859845 | 3590 | 3595 | 3600 | 3590 | 4207 |
| 599 | 20240802 | 092500 | 495747005 | 3600 | 3600 | 3600 | 3600 | 950 |
| 600 | 20240802 | 092400 | 492327005 | 3600 | 3605 | 3605 | 3595 | 1422 |
| 601 | 20240802 | 092300 | 487213055 | 3595 | 3605 | 3605 | 3595 | 6192 |
| 602 | 20240802 | 092200 | 464933245 | 3605 | 3610 | 3610 | 3600 | 1124 |
| 603 | 20240802 | 092100 | 460881040 | 3605 | 3610 | 3610 | 3605 | 762 |
| 604 | 20240802 | 092000 | 458132210 | 3615 | 3620 | 3620 | 3610 | 1461 |
| 605 | 20240802 | 091900 | 452852860 | 3620 | 3615 | 3620 | 3615 | 391 |
| 606 | 20240802 | 091800 | 451438750 | 3620 | 3610 | 3620 | 3595 | 1060 |
| 607 | 20240802 | 091700 | 447624195 | 3595 | 3600 | 3610 | 3595 | 11032 |
| 608 | 20240802 | 091600 | 407909245 | 3595 | 3595 | 3600 | 3590 | 3742 |
| 609 | 20240802 | 091500 | 394474590 | 3590 | 3600 | 3600 | 3590 | 2721 |
| 610 | 20240802 | 091400 | 384705680 | 3600 | 3595 | 3600 | 3590 | 4121 |
| 611 | 20240802 | 091300 | 369891915 | 3595 | 3600 | 3605 | 3595 | 3212 |
| 612 | 20240802 | 091200 | 358333050 | 3600 | 3600 | 3615 | 3600 | 6079 |
| 613 | 20240802 | 091100 | 336438300 | 3600 | 3610 | 3620 | 3600 | 14186 |
| 614 | 20240802 | 091000 | 285308130 | 3620 | 3665 | 3665 | 3610 | 31033 |
| 615 | 20240802 | 090900 | 172366850 | 3665 | 3670 | 3675 | 3660 | 2045 |
| 616 | 20240802 | 090800 | 164870515 | 3660 | 3675 | 3675 | 3655 | 7292 |
| 617 | 20240802 | 090700 | 138162650 | 3665 | 3680 | 3690 | 3665 | 5434 |
| 618 | 20240802 | 090600 | 118224260 | 3690 | 3720 | 3745 | 3685 | 3046 |
| 619 | 20240802 | 090500 | 106929810 | 3720 | 3680 | 3725 | 3680 | 7655 |
| 620 | 20240802 | 090400 | 78687595 | 3680 | 3665 | 3680 | 3665 | 1889 |
| 621 | 20240802 | 090300 | 71764040 | 3665 | 3665 | 3685 | 3665 | 3582 |
| 622 | 20240802 | 090200 | 58622325 | 3670 | 3660 | 3685 | 3660 | 2839 |
| 623 | 20240802 | 090100 | 48214885 | 3665 | 3680 | 3690 | 3660 | 3935 |
| 624 | 20240802 | 090000 | 33743630 | 3690 | 3690 | 3695 | 3660 | 9127 |