30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 185900 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 17465 |
| 3 | 20240802 | 185800 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 4 | 20240802 | 185700 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 5 | 20240802 | 185600 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 6 | 20240802 | 185500 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 7 | 20240802 | 185400 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 8 | 20240802 | 185300 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 9 | 20240802 | 185200 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 10 | 20240802 | 185100 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 11 | 20240802 | 185000 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 12 | 20240802 | 184900 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 13 | 20240802 | 184800 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 14 | 20240802 | 184700 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 15 | 20240802 | 184600 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 16 | 20240802 | 184500 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 17 | 20240802 | 184400 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 18 | 20240802 | 184300 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 19 | 20240802 | 184200 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 20 | 20240802 | 184100 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 21 | 20240802 | 184000 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 22 | 20240802 | 183900 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 23 | 20240802 | 183800 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 24 | 20240802 | 183700 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 25 | 20240802 | 183600 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 26 | 20240802 | 183500 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 27 | 20240802 | 183400 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 28 | 20240802 | 183300 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 29 | 20240802 | 183200 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 30 | 20240802 | 183100 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 31 | 20240802 | 183000 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 32 | 20240802 | 182900 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 17465 |
| 33 | 20240802 | 182800 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 34 | 20240802 | 182700 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 35 | 20240802 | 182600 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 36 | 20240802 | 182500 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 37 | 20240802 | 182400 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 38 | 20240802 | 182300 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 39 | 20240802 | 182200 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 40 | 20240802 | 182100 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 41 | 20240802 | 182000 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 42 | 20240802 | 181900 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 43 | 20240802 | 181800 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 44 | 20240802 | 181700 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 45 | 20240802 | 181600 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 46 | 20240802 | 181500 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 47 | 20240802 | 181400 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 48 | 20240802 | 181300 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 49 | 20240802 | 181200 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 50 | 20240802 | 181100 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 51 | 20240802 | 181000 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 52 | 20240802 | 180900 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 53 | 20240802 | 180800 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 54 | 20240802 | 180700 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 55 | 20240802 | 180600 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 56 | 20240802 | 180500 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 57 | 20240802 | 180400 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 58 | 20240802 | 180300 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 59 | 20240802 | 180200 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 60 | 20240802 | 180100 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 61 | 20240802 | 180000 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 62 | 20240802 | 175900 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 17465 |
| 63 | 20240802 | 175800 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 64 | 20240802 | 175700 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 65 | 20240802 | 175600 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 66 | 20240802 | 175500 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 67 | 20240802 | 175400 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 68 | 20240802 | 175300 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 69 | 20240802 | 175200 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 70 | 20240802 | 175100 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 71 | 20240802 | 175000 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 72 | 20240802 | 174900 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 73 | 20240802 | 174800 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 74 | 20240802 | 174700 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 75 | 20240802 | 174600 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 76 | 20240802 | 174500 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 77 | 20240802 | 174400 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 78 | 20240802 | 174300 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 79 | 20240802 | 174200 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 80 | 20240802 | 174100 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 81 | 20240802 | 174000 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 82 | 20240802 | 173900 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 83 | 20240802 | 173800 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 84 | 20240802 | 173700 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 85 | 20240802 | 173600 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 86 | 20240802 | 173500 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 87 | 20240802 | 173400 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 88 | 20240802 | 173300 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 89 | 20240802 | 173200 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 90 | 20240802 | 173100 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 91 | 20240802 | 173000 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 92 | 20240802 | 172900 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 17465 |
| 93 | 20240802 | 172800 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 94 | 20240802 | 172700 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 95 | 20240802 | 172600 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 96 | 20240802 | 172500 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 97 | 20240802 | 172400 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 98 | 20240802 | 172300 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 99 | 20240802 | 172200 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 100 | 20240802 | 172100 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 101 | 20240802 | 172000 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 102 | 20240802 | 171900 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 103 | 20240802 | 171800 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 104 | 20240802 | 171700 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 105 | 20240802 | 171600 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 106 | 20240802 | 171500 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 107 | 20240802 | 171400 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 108 | 20240802 | 171300 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 109 | 20240802 | 171200 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 110 | 20240802 | 171100 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 111 | 20240802 | 171000 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 112 | 20240802 | 170900 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 113 | 20240802 | 170800 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 114 | 20240802 | 170700 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 115 | 20240802 | 170600 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 116 | 20240802 | 170500 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 117 | 20240802 | 170400 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 118 | 20240802 | 170300 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 119 | 20240802 | 170200 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 120 | 20240802 | 170100 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 121 | 20240802 | 170000 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 122 | 20240802 | 165900 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 17465 |
| 123 | 20240802 | 165800 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 124 | 20240802 | 165700 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 125 | 20240802 | 165600 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 126 | 20240802 | 165500 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 127 | 20240802 | 165400 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 128 | 20240802 | 165300 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 129 | 20240802 | 165200 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 130 | 20240802 | 165100 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 131 | 20240802 | 165000 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 132 | 20240802 | 164900 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 133 | 20240802 | 164800 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 134 | 20240802 | 164700 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 135 | 20240802 | 164600 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 136 | 20240802 | 164500 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 137 | 20240802 | 164400 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 138 | 20240802 | 164300 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 139 | 20240802 | 164200 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 140 | 20240802 | 164100 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 141 | 20240802 | 164000 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 142 | 20240802 | 163900 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 143 | 20240802 | 163800 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 144 | 20240802 | 163700 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 145 | 20240802 | 163600 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 146 | 20240802 | 163500 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 147 | 20240802 | 163400 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 148 | 20240802 | 163300 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 149 | 20240802 | 163200 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 150 | 20240802 | 163100 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 151 | 20240802 | 163000 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 152 | 20240802 | 162900 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 17465 |
| 153 | 20240802 | 162800 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 154 | 20240802 | 162700 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 155 | 20240802 | 162600 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 156 | 20240802 | 162500 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 157 | 20240802 | 162400 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 158 | 20240802 | 162300 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 159 | 20240802 | 162200 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 160 | 20240802 | 162100 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 161 | 20240802 | 162000 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 162 | 20240802 | 161900 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 163 | 20240802 | 161800 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 164 | 20240802 | 161700 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 165 | 20240802 | 161600 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 166 | 20240802 | 161500 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 167 | 20240802 | 161400 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 168 | 20240802 | 161300 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 169 | 20240802 | 161200 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 170 | 20240802 | 161100 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 171 | 20240802 | 161000 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 172 | 20240802 | 160900 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 173 | 20240802 | 160800 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 174 | 20240802 | 160700 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 175 | 20240802 | 160600 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 176 | 20240802 | 160500 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 177 | 20240802 | 160400 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 178 | 20240802 | 160300 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 179 | 20240802 | 160200 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 180 | 20240802 | 160100 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 181 | 20240802 | 160000 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 182 | 20240802 | 155900 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 17465 |
| 183 | 20240802 | 155800 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 184 | 20240802 | 155700 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 185 | 20240802 | 155600 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 186 | 20240802 | 155500 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 187 | 20240802 | 155400 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 188 | 20240802 | 155300 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 189 | 20240802 | 155200 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 190 | 20240802 | 155100 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 191 | 20240802 | 155000 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 192 | 20240802 | 154900 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 193 | 20240802 | 154800 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 194 | 20240802 | 154700 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 195 | 20240802 | 154600 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 196 | 20240802 | 154500 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 197 | 20240802 | 154400 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 198 | 20240802 | 154300 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 199 | 20240802 | 154200 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 200 | 20240802 | 154100 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 201 | 20240802 | 154000 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 202 | 20240802 | 153900 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 203 | 20240802 | 153800 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 204 | 20240802 | 153700 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 205 | 20240802 | 153600 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 206 | 20240802 | 153500 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 207 | 20240802 | 153400 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 208 | 20240802 | 153300 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 209 | 20240802 | 153200 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 210 | 20240802 | 153100 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 211 | 20240802 | 153000 | 5963148705 | 3965 | 3965 | 3965 | 3965 | 17465 |
| 212 | 20240802 | 152900 | 5893899980 | 3960 | 3960 | 3960 | 3960 | 0 |
| 213 | 20240802 | 152800 | 5893899980 | 3960 | 3960 | 3960 | 3960 | 0 |
| 214 | 20240802 | 152700 | 5893899980 | 3960 | 3960 | 3960 | 3960 | 0 |
| 215 | 20240802 | 152600 | 5893899980 | 3960 | 3960 | 3960 | 3960 | 0 |
| 216 | 20240802 | 152500 | 5893899980 | 3960 | 3960 | 3960 | 3960 | 0 |
| 217 | 20240802 | 152400 | 5893899980 | 3960 | 3960 | 3960 | 3960 | 0 |
| 218 | 20240802 | 152300 | 5893899980 | 3960 | 3960 | 3960 | 3960 | 0 |
| 219 | 20240802 | 152200 | 5893899980 | 3960 | 3960 | 3960 | 3960 | 0 |
| 220 | 20240802 | 152100 | 5893899980 | 3960 | 3960 | 3960 | 3960 | 0 |
| 221 | 20240802 | 152000 | 5893899980 | 3960 | 3960 | 3960 | 3960 | 0 |
| 222 | 20240802 | 151900 | 5893899980 | 3960 | 3955 | 3965 | 3955 | 3307 |
| 223 | 20240802 | 151800 | 5880818365 | 3955 | 3955 | 3955 | 3955 | 58 |
| 224 | 20240802 | 151700 | 5880588975 | 3955 | 3955 | 3965 | 3955 | 1151 |
| 225 | 20240802 | 151600 | 5876036760 | 3965 | 3940 | 3965 | 3940 | 7324 |
| 226 | 20240802 | 151500 | 5847072245 | 3955 | 3945 | 3955 | 3940 | 6326 |
| 227 | 20240802 | 151400 | 5822088930 | 3950 | 3945 | 3950 | 3945 | 107 |
| 228 | 20240802 | 151300 | 5821666705 | 3945 | 3945 | 3950 | 3945 | 1511 |
| 229 | 20240802 | 151200 | 5815705755 | 3945 | 3940 | 3950 | 3940 | 518 |
| 230 | 20240802 | 151100 | 5813659805 | 3955 | 3945 | 3955 | 3940 | 2412 |
| 231 | 20240802 | 151000 | 5804134075 | 3945 | 3940 | 3945 | 3940 | 1001 |
| 232 | 20240802 | 150900 | 5800189135 | 3940 | 3940 | 3940 | 3940 | 269 |
| 233 | 20240802 | 150800 | 5799129275 | 3940 | 3945 | 3945 | 3940 | 1507 |
| 234 | 20240802 | 150700 | 5793186285 | 3945 | 3950 | 3950 | 3945 | 1009 |
| 235 | 20240802 | 150600 | 5789205775 | 3945 | 3945 | 3950 | 3945 | 102 |
| 236 | 20240802 | 150500 | 5788802885 | 3945 | 3960 | 3960 | 3945 | 834 |
| 237 | 20240802 | 150400 | 5785500260 | 3950 | 3955 | 3960 | 3950 | 3956 |
| 238 | 20240802 | 150300 | 5769865785 | 3955 | 3955 | 3960 | 3950 | 59 |
| 239 | 20240802 | 150200 | 5769632390 | 3955 | 3950 | 3955 | 3945 | 1608 |
| 240 | 20240802 | 150100 | 5763286130 | 3945 | 3940 | 3945 | 3940 | 3231 |
| 241 | 20240802 | 150000 | 5750541690 | 3935 | 3940 | 3940 | 3935 | 648 |
| 242 | 20240802 | 145900 | 5747988580 | 3935 | 3940 | 3940 | 3935 | 302 |
| 243 | 20240802 | 145800 | 5746798705 | 3935 | 3930 | 3935 | 3930 | 441 |
| 244 | 20240802 | 145700 | 5745063455 | 3930 | 3930 | 3935 | 3930 | 601 |
| 245 | 20240802 | 145600 | 5742701025 | 3930 | 3930 | 3930 | 3930 | 471 |
| 246 | 20240802 | 145500 | 5740849995 | 3930 | 3930 | 3930 | 3925 | 64 |
| 247 | 20240802 | 145400 | 5740598480 | 3920 | 3920 | 3935 | 3915 | 7394 |
| 248 | 20240802 | 145300 | 5711624670 | 3920 | 3935 | 3935 | 3920 | 12297 |
| 249 | 20240802 | 145200 | 5663326295 | 3940 | 3940 | 3940 | 3935 | 3153 |
| 250 | 20240802 | 145100 | 5650906955 | 3940 | 3945 | 3945 | 3940 | 4 |
| 251 | 20240802 | 145000 | 5650891180 | 3945 | 3945 | 3945 | 3940 | 112 |
| 252 | 20240802 | 144900 | 5650449345 | 3940 | 3945 | 3945 | 3940 | 202 |
| 253 | 20240802 | 144800 | 5649652460 | 3945 | 3940 | 3945 | 3940 | 440 |
| 254 | 20240802 | 144700 | 5647918360 | 3940 | 3940 | 3940 | 3940 | 0 |
| 255 | 20240802 | 144600 | 5647918360 | 3940 | 3940 | 3940 | 3940 | 10 |
| 256 | 20240802 | 144500 | 5647878960 | 3945 | 3930 | 3945 | 3930 | 3989 |
| 257 | 20240802 | 144400 | 5632156610 | 3935 | 3930 | 3935 | 3930 | 962 |
| 258 | 20240802 | 144300 | 5628374940 | 3930 | 3930 | 3935 | 3930 | 6976 |
| 259 | 20240802 | 144200 | 5600953010 | 3935 | 3935 | 3940 | 3930 | 7257 |
| 260 | 20240802 | 144100 | 5572405850 | 3935 | 3945 | 3945 | 3935 | 2037 |
| 261 | 20240802 | 144000 | 5564380560 | 3950 | 3940 | 3950 | 3940 | 165 |
| 262 | 20240802 | 143900 | 5563729820 | 3940 | 3940 | 3945 | 3940 | 1620 |
| 263 | 20240802 | 143800 | 5557346515 | 3940 | 3940 | 3945 | 3940 | 121 |
| 264 | 20240802 | 143700 | 5556869765 | 3940 | 3940 | 3940 | 3940 | 1141 |
| 265 | 20240802 | 143600 | 5552374225 | 3940 | 3945 | 3945 | 3940 | 5976 |
| 266 | 20240802 | 143500 | 5528805765 | 3945 | 3945 | 3945 | 3945 | 1344 |
| 267 | 20240802 | 143400 | 5523503685 | 3945 | 3950 | 3950 | 3945 | 988 |
| 268 | 20240802 | 143300 | 5519601090 | 3955 | 3955 | 3955 | 3950 | 2599 |
| 269 | 20240802 | 143200 | 5509322050 | 3950 | 3950 | 3950 | 3950 | 407 |
| 270 | 20240802 | 143100 | 5507714400 | 3945 | 3945 | 3945 | 3945 | 0 |
| 271 | 20240802 | 143000 | 5507714400 | 3945 | 3945 | 3950 | 3945 | 2160 |
| 272 | 20240802 | 142900 | 5499183200 | 3945 | 3945 | 3945 | 3945 | 2152 |
| 273 | 20240802 | 142800 | 5490693560 | 3945 | 3950 | 3950 | 3945 | 357 |
| 274 | 20240802 | 142700 | 5489285165 | 3950 | 3945 | 3950 | 3945 | 73 |
| 275 | 20240802 | 142600 | 5488997070 | 3945 | 3945 | 3945 | 3945 | 2094 |
| 276 | 20240802 | 142500 | 5480736240 | 3940 | 3945 | 3945 | 3940 | 73 |
| 277 | 20240802 | 142400 | 5480448270 | 3940 | 3945 | 3945 | 3940 | 1099 |
| 278 | 20240802 | 142300 | 5476113205 | 3945 | 3940 | 3945 | 3940 | 1794 |
| 279 | 20240802 | 142200 | 5469044280 | 3940 | 3945 | 3950 | 3940 | 4837 |
| 280 | 20240802 | 142100 | 5449971300 | 3945 | 3945 | 3945 | 3945 | 3104 |
| 281 | 20240802 | 142000 | 5437726020 | 3945 | 3945 | 3950 | 3945 | 4359 |
| 282 | 20240802 | 141900 | 5420525935 | 3940 | 3945 | 3950 | 3940 | 19671 |
| 283 | 20240802 | 141800 | 5342986095 | 3950 | 3950 | 3955 | 3945 | 4804 |
| 284 | 20240802 | 141700 | 5324020205 | 3950 | 3950 | 3950 | 3945 | 10235 |
| 285 | 20240802 | 141600 | 5283593870 | 3950 | 3960 | 3960 | 3950 | 30418 |
| 286 | 20240802 | 141500 | 5163297530 | 3960 | 3965 | 3965 | 3955 | 6190 |
| 287 | 20240802 | 141400 | 5138784045 | 3965 | 3965 | 3965 | 3965 | 99 |
| 288 | 20240802 | 141300 | 5138391510 | 3965 | 3965 | 3965 | 3965 | 139 |
| 289 | 20240802 | 141200 | 5137840375 | 3965 | 3965 | 3965 | 3965 | 100 |
| 290 | 20240802 | 141100 | 5137443875 | 3965 | 3965 | 3965 | 3965 | 0 |
| 291 | 20240802 | 141000 | 5137443875 | 3965 | 3960 | 3965 | 3960 | 3404 |
| 292 | 20240802 | 140900 | 5123958750 | 3960 | 3960 | 3960 | 3960 | 0 |
| 293 | 20240802 | 140800 | 5123958750 | 3960 | 3960 | 3960 | 3960 | 1000 |
| 294 | 20240802 | 140700 | 5119998750 | 3960 | 3960 | 3960 | 3960 | 654 |
| 295 | 20240802 | 140600 | 5117408910 | 3960 | 3960 | 3960 | 3955 | 9 |
| 296 | 20240802 | 140500 | 5117373300 | 3955 | 3960 | 3960 | 3955 | 2145 |
| 297 | 20240802 | 140400 | 5108882375 | 3960 | 3965 | 3965 | 3960 | 121 |
| 298 | 20240802 | 140300 | 5108402615 | 3960 | 3955 | 3965 | 3955 | 36 |
| 299 | 20240802 | 140200 | 5108259900 | 3955 | 3975 | 3975 | 3955 | 10326 |
| 300 | 20240802 | 140100 | 5067292730 | 3975 | 3975 | 3975 | 3975 | 30 |
| 301 | 20240802 | 140000 | 5067173480 | 3975 | 3975 | 3975 | 3975 | 53 |
| 302 | 20240802 | 135900 | 5066962805 | 3975 | 3980 | 3980 | 3975 | 3777 |
| 303 | 20240802 | 135800 | 5051930350 | 3980 | 3980 | 3985 | 3980 | 795 |
| 304 | 20240802 | 135700 | 5048766085 | 3980 | 3980 | 3980 | 3980 | 1036 |
| 305 | 20240802 | 135600 | 5044642805 | 3980 | 3980 | 3980 | 3980 | 200 |
| 306 | 20240802 | 135500 | 5043846805 | 3980 | 3985 | 3985 | 3980 | 1105 |
| 307 | 20240802 | 135400 | 5039443385 | 3985 | 3985 | 3985 | 3985 | 205 |
| 308 | 20240802 | 135300 | 5038626460 | 3990 | 3980 | 3990 | 3980 | 579 |
| 309 | 20240802 | 135200 | 5036319100 | 3980 | 3980 | 3980 | 3980 | 46 |
| 310 | 20240802 | 135100 | 5036136020 | 3980 | 3980 | 3980 | 3980 | 1 |
| 311 | 20240802 | 135000 | 5036132040 | 3990 | 3985 | 3990 | 3985 | 2786 |
| 312 | 20240802 | 134900 | 5025029825 | 3985 | 3990 | 3990 | 3985 | 2 |
| 313 | 20240802 | 134800 | 5025021850 | 3985 | 3985 | 3985 | 3985 | 0 |
| 314 | 20240802 | 134700 | 5025021850 | 3985 | 3985 | 3985 | 3985 | 31 |
| 315 | 20240802 | 134600 | 5024898315 | 3985 | 3985 | 3985 | 3985 | 1356 |
| 316 | 20240802 | 134500 | 5019494655 | 3985 | 3980 | 3985 | 3980 | 1542 |
| 317 | 20240802 | 134400 | 5013357470 | 3980 | 3980 | 3980 | 3980 | 0 |
| 318 | 20240802 | 134300 | 5013357470 | 3980 | 3985 | 3985 | 3980 | 3682 |
| 319 | 20240802 | 134200 | 4998685590 | 3985 | 3995 | 3995 | 3985 | 4389 |
| 320 | 20240802 | 134100 | 4981175150 | 3995 | 3990 | 3995 | 3990 | 22 |
| 321 | 20240802 | 134000 | 4981087270 | 3990 | 3990 | 3990 | 3990 | 1154 |
| 322 | 20240802 | 133900 | 4976482810 | 3990 | 3995 | 3995 | 3990 | 112 |
| 323 | 20240802 | 133800 | 4976035425 | 3995 | 3995 | 4000 | 3995 | 2707 |
| 324 | 20240802 | 133700 | 4965211410 | 3995 | 3995 | 3995 | 3995 | 0 |
| 325 | 20240802 | 133600 | 4965211410 | 3995 | 3995 | 3995 | 3995 | 73 |
| 326 | 20240802 | 133500 | 4964919775 | 3995 | 3990 | 3995 | 3990 | 152 |
| 327 | 20240802 | 133400 | 4964313275 | 3985 | 3990 | 3990 | 3985 | 3145 |
| 328 | 20240802 | 133300 | 4951779725 | 3990 | 3990 | 3990 | 3990 | 4740 |
| 329 | 20240802 | 133200 | 4932867125 | 3990 | 3990 | 3990 | 3990 | 0 |
| 330 | 20240802 | 133100 | 4932867125 | 3990 | 3990 | 3990 | 3990 | 150 |
| 331 | 20240802 | 133000 | 4932268625 | 3990 | 3990 | 3990 | 3990 | 5 |
| 332 | 20240802 | 132900 | 4932248675 | 3990 | 3990 | 3990 | 3990 | 0 |
| 333 | 20240802 | 132800 | 4932248675 | 3990 | 3990 | 3990 | 3990 | 206 |
| 334 | 20240802 | 132700 | 4931426735 | 3990 | 4000 | 4000 | 3990 | 4880 |
| 335 | 20240802 | 132600 | 4911920205 | 4005 | 4005 | 4005 | 4005 | 0 |
| 336 | 20240802 | 132500 | 4911920205 | 4005 | 4005 | 4005 | 4005 | 86 |
| 337 | 20240802 | 132400 | 4911575775 | 4005 | 4010 | 4010 | 4005 | 1324 |
| 338 | 20240802 | 132300 | 4906272785 | 4005 | 4005 | 4005 | 4005 | 162 |
| 339 | 20240802 | 132200 | 4905623975 | 4010 | 4005 | 4010 | 4005 | 1897 |
| 340 | 20240802 | 132100 | 4898017025 | 4000 | 4005 | 4005 | 4000 | 900 |
| 341 | 20240802 | 132000 | 4894414525 | 4000 | 4000 | 4000 | 4000 | 875 |
| 342 | 20240802 | 131900 | 4890914525 | 4010 | 4005 | 4010 | 4000 | 2062 |
| 343 | 20240802 | 131800 | 4882651945 | 4005 | 4010 | 4010 | 4000 | 954 |
| 344 | 20240802 | 131700 | 4878827175 | 4010 | 4005 | 4010 | 4005 | 1061 |
| 345 | 20240802 | 131600 | 4874577865 | 4000 | 4005 | 4005 | 4000 | 64 |
| 346 | 20240802 | 131500 | 4874321555 | 3995 | 4000 | 4000 | 3995 | 640 |
| 347 | 20240802 | 131400 | 4871763685 | 4000 | 4000 | 4000 | 4000 | 363 |
| 348 | 20240802 | 131300 | 4870311685 | 4010 | 3990 | 4010 | 3990 | 3013 |
| 349 | 20240802 | 131200 | 4858230460 | 3990 | 4000 | 4000 | 3990 | 1449 |
| 350 | 20240802 | 131100 | 4852447065 | 4005 | 4005 | 4010 | 4005 | 6373 |
| 351 | 20240802 | 131000 | 4826918935 | 4005 | 4000 | 4005 | 4000 | 4771 |
| 352 | 20240802 | 130900 | 4807816185 | 4000 | 3990 | 4000 | 3990 | 2129 |
| 353 | 20240802 | 130800 | 4799302045 | 3995 | 3990 | 3995 | 3990 | 287 |
| 354 | 20240802 | 130700 | 4798156910 | 3995 | 3995 | 3995 | 3995 | 6 |
| 355 | 20240802 | 130600 | 4798132940 | 3995 | 3990 | 3995 | 3990 | 432 |
| 356 | 20240802 | 130500 | 4796407155 | 3985 | 3990 | 3990 | 3985 | 1766 |
| 357 | 20240802 | 130400 | 4789368690 | 3995 | 3995 | 3995 | 3995 | 150 |
| 358 | 20240802 | 130300 | 4788769440 | 3990 | 3990 | 3990 | 3990 | 11 |
| 359 | 20240802 | 130200 | 4788725550 | 3995 | 3990 | 3995 | 3990 | 400 |
| 360 | 20240802 | 130100 | 4787129050 | 3985 | 3985 | 4000 | 3985 | 2278 |
| 361 | 20240802 | 130000 | 4778021230 | 3985 | 3990 | 4000 | 3985 | 1008 |
| 362 | 20240802 | 125900 | 4773991245 | 3990 | 3990 | 3990 | 3990 | 250 |
| 363 | 20240802 | 125800 | 4772993745 | 3985 | 3990 | 3990 | 3985 | 33 |
| 364 | 20240802 | 125700 | 4772862230 | 3985 | 3990 | 3995 | 3985 | 1450 |
| 365 | 20240802 | 125600 | 4767072705 | 3990 | 3990 | 3990 | 3990 | 0 |
| 366 | 20240802 | 125500 | 4767072705 | 3990 | 3990 | 3990 | 3990 | 2385 |
| 367 | 20240802 | 125400 | 4757556555 | 3990 | 3990 | 3990 | 3985 | 1267 |
| 368 | 20240802 | 125300 | 4752506175 | 3990 | 3990 | 3990 | 3990 | 50 |
| 369 | 20240802 | 125200 | 4752306675 | 3990 | 3990 | 3990 | 3990 | 185 |
| 370 | 20240802 | 125100 | 4751568525 | 3990 | 3995 | 3995 | 3990 | 1888 |
| 371 | 20240802 | 125000 | 4744032405 | 3990 | 3990 | 3990 | 3990 | 2015 |
| 372 | 20240802 | 124900 | 4735992555 | 3995 | 4000 | 4000 | 3995 | 1799 |
| 373 | 20240802 | 124800 | 4728805150 | 4005 | 3995 | 4005 | 3990 | 4324 |
| 374 | 20240802 | 124700 | 4711537670 | 4000 | 4000 | 4005 | 4000 | 908 |
| 375 | 20240802 | 124600 | 4707905375 | 4000 | 4000 | 4000 | 4000 | 871 |
| 376 | 20240802 | 124500 | 4704421375 | 4005 | 4000 | 4005 | 4000 | 1682 |
| 377 | 20240802 | 124400 | 4697687235 | 4000 | 3995 | 4000 | 3990 | 2194 |
| 378 | 20240802 | 124300 | 4688921955 | 3990 | 4000 | 4000 | 3990 | 2345 |
| 379 | 20240802 | 124200 | 4679547005 | 4000 | 4010 | 4010 | 3995 | 383 |
| 380 | 20240802 | 124100 | 4678011975 | 4010 | 3995 | 4010 | 3995 | 3865 |
| 381 | 20240802 | 124000 | 4662533650 | 3995 | 4000 | 4005 | 3990 | 1210 |
| 382 | 20240802 | 123900 | 4657693665 | 3995 | 3990 | 4000 | 3985 | 3964 |
| 383 | 20240802 | 123800 | 4641858150 | 3985 | 3985 | 3995 | 3985 | 5002 |
| 384 | 20240802 | 123700 | 4621883635 | 3985 | 3995 | 3995 | 3985 | 3357 |
| 385 | 20240802 | 123600 | 4608489270 | 3995 | 3990 | 3995 | 3980 | 1681 |
| 386 | 20240802 | 123500 | 4601792470 | 3990 | 3985 | 3990 | 3985 | 2163 |
| 387 | 20240802 | 123400 | 4593162105 | 3990 | 3995 | 3995 | 3990 | 2937 |
| 388 | 20240802 | 123300 | 4581443310 | 3990 | 3995 | 3995 | 3990 | 538 |
| 389 | 20240802 | 123200 | 4579295045 | 3995 | 3990 | 4000 | 3990 | 15901 |
| 390 | 20240802 | 123100 | 4515831850 | 3990 | 3990 | 3990 | 3990 | 3211 |
| 391 | 20240802 | 123000 | 4503019960 | 3985 | 3980 | 3985 | 3980 | 4258 |
| 392 | 20240802 | 122900 | 4486053845 | 3980 | 3980 | 3980 | 3980 | 40 |
| 393 | 20240802 | 122800 | 4485894645 | 3980 | 3975 | 3980 | 3975 | 557 |
| 394 | 20240802 | 122700 | 4483677935 | 3980 | 3980 | 3980 | 3980 | 19 |
| 395 | 20240802 | 122600 | 4483602315 | 3975 | 3970 | 3975 | 3970 | 173 |
| 396 | 20240802 | 122500 | 4482914650 | 3970 | 3970 | 3970 | 3970 | 0 |
| 397 | 20240802 | 122400 | 4482914650 | 3970 | 3970 | 3970 | 3970 | 1200 |
| 398 | 20240802 | 122300 | 4478150650 | 3975 | 3975 | 3975 | 3975 | 1 |
| 399 | 20240802 | 122200 | 4478146675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 400 | 20240802 | 122100 | 4478146675 | 3970 | 3970 | 3970 | 3970 | 699 |
| 401 | 20240802 | 122000 | 4475371645 | 3970 | 3970 | 3970 | 3970 | 0 |
| 402 | 20240802 | 121900 | 4475371645 | 3970 | 3975 | 3980 | 3970 | 338 |
| 403 | 20240802 | 121800 | 4474029560 | 3970 | 3975 | 3975 | 3970 | 256 |
| 404 | 20240802 | 121700 | 4473011965 | 3970 | 3980 | 3980 | 3970 | 334 |
| 405 | 20240802 | 121600 | 4471683015 | 3980 | 3980 | 3980 | 3980 | 0 |
| 406 | 20240802 | 121500 | 4471683015 | 3980 | 3980 | 3985 | 3980 | 4542 |
| 407 | 20240802 | 121400 | 4453605745 | 3980 | 3980 | 3980 | 3980 | 0 |
| 408 | 20240802 | 121300 | 4453605745 | 3980 | 3980 | 3980 | 3980 | 51 |
| 409 | 20240802 | 121200 | 4453402765 | 3980 | 3975 | 3980 | 3975 | 2 |
| 410 | 20240802 | 121100 | 4453394810 | 3970 | 3965 | 3970 | 3965 | 3 |
| 411 | 20240802 | 121000 | 4453382905 | 3970 | 3970 | 3970 | 3970 | 2050 |
| 412 | 20240802 | 120900 | 4445244405 | 3970 | 3970 | 3970 | 3970 | 111 |
| 413 | 20240802 | 120800 | 4444803735 | 3970 | 3970 | 3970 | 3970 | 0 |
| 414 | 20240802 | 120700 | 4444803735 | 3970 | 3970 | 3985 | 3970 | 1712 |
| 415 | 20240802 | 120600 | 4437983865 | 3980 | 3975 | 3980 | 3970 | 1061 |
| 416 | 20240802 | 120500 | 4433761845 | 3975 | 3975 | 3975 | 3975 | 50 |
| 417 | 20240802 | 120400 | 4433563095 | 3975 | 3975 | 3975 | 3975 | 628 |
| 418 | 20240802 | 120300 | 4431066795 | 3970 | 3975 | 3975 | 3970 | 201 |
| 419 | 20240802 | 120200 | 4430268820 | 3970 | 3965 | 3970 | 3965 | 1025 |
| 420 | 20240802 | 120100 | 4426199605 | 3965 | 3960 | 3965 | 3960 | 459 |
| 421 | 20240802 | 120000 | 4424379675 | 3960 | 3960 | 3960 | 3960 | 1063 |
| 422 | 20240802 | 115900 | 4420170195 | 3960 | 3960 | 3960 | 3960 | 16 |
| 423 | 20240802 | 115800 | 4420106835 | 3960 | 3960 | 3960 | 3960 | 771 |
| 424 | 20240802 | 115700 | 4417053675 | 3965 | 3960 | 3965 | 3960 | 12 |
| 425 | 20240802 | 115600 | 4417006150 | 3960 | 3960 | 3960 | 3955 | 534 |
| 426 | 20240802 | 115500 | 4414891735 | 3955 | 3955 | 3955 | 3955 | 1 |
| 427 | 20240802 | 115400 | 4414887780 | 3965 | 3960 | 3965 | 3955 | 719 |
| 428 | 20240802 | 115300 | 4412040495 | 3955 | 3955 | 3965 | 3955 | 2176 |
| 429 | 20240802 | 115200 | 4403433835 | 3955 | 3955 | 3955 | 3955 | 588 |
| 430 | 20240802 | 115100 | 4401108295 | 3950 | 3950 | 3950 | 3950 | 0 |
| 431 | 20240802 | 115000 | 4401108295 | 3950 | 3970 | 3970 | 3950 | 7078 |
| 432 | 20240802 | 114900 | 4373123930 | 3970 | 3955 | 3970 | 3955 | 51 |
| 433 | 20240802 | 114800 | 4372922210 | 3955 | 3955 | 3955 | 3955 | 0 |
| 434 | 20240802 | 114700 | 4372922210 | 3955 | 3955 | 3955 | 3955 | 613 |
| 435 | 20240802 | 114600 | 4370497795 | 3955 | 3970 | 3970 | 3955 | 11 |
| 436 | 20240802 | 114500 | 4370454140 | 3955 | 3955 | 3955 | 3955 | 0 |
| 437 | 20240802 | 114400 | 4370454140 | 3955 | 3955 | 3955 | 3955 | 2058 |
| 438 | 20240802 | 114300 | 4362314750 | 3965 | 3960 | 3965 | 3960 | 1777 |
| 439 | 20240802 | 114200 | 4355271035 | 3960 | 3960 | 3960 | 3960 | 76 |
| 440 | 20240802 | 114100 | 4354970075 | 3960 | 3970 | 3970 | 3960 | 6656 |
| 441 | 20240802 | 114000 | 4328603330 | 3970 | 3970 | 3970 | 3965 | 347 |
| 442 | 20240802 | 113900 | 4327227390 | 3970 | 3970 | 3970 | 3965 | 6 |
| 443 | 20240802 | 113800 | 4327203580 | 3965 | 3975 | 3975 | 3965 | 159 |
| 444 | 20240802 | 113700 | 4326571565 | 3980 | 3965 | 3980 | 3965 | 1408 |
| 445 | 20240802 | 113600 | 4320978845 | 3965 | 3970 | 3970 | 3965 | 3374 |
| 446 | 20240802 | 113500 | 4307600350 | 3970 | 3970 | 3970 | 3970 | 99 |
| 447 | 20240802 | 113400 | 4307207320 | 3970 | 3970 | 3970 | 3970 | 0 |
| 448 | 20240802 | 113300 | 4307207320 | 3970 | 3985 | 3985 | 3970 | 81 |
| 449 | 20240802 | 113200 | 4306885445 | 3985 | 3985 | 3985 | 3985 | 1 |
| 450 | 20240802 | 113100 | 4306881460 | 3990 | 3990 | 3990 | 3990 | 0 |
| 451 | 20240802 | 113000 | 4306881460 | 3990 | 3990 | 3990 | 3990 | 0 |
| 452 | 20240802 | 112900 | 4306881460 | 3990 | 3980 | 3990 | 3980 | 4552 |
| 453 | 20240802 | 112800 | 4288744720 | 3990 | 3990 | 3990 | 3990 | 38 |
| 454 | 20240802 | 112700 | 4288593100 | 3990 | 3990 | 3990 | 3990 | 30 |
| 455 | 20240802 | 112600 | 4288473400 | 3990 | 3980 | 3990 | 3980 | 9386 |
| 456 | 20240802 | 112500 | 4251116040 | 3980 | 3980 | 3980 | 3980 | 2 |
| 457 | 20240802 | 112400 | 4251108080 | 3965 | 3965 | 3965 | 3965 | 4 |
| 458 | 20240802 | 112300 | 4251092220 | 3980 | 3965 | 3980 | 3965 | 7951 |
| 459 | 20240802 | 112200 | 4219511550 | 3960 | 3960 | 3960 | 3960 | 100 |
| 460 | 20240802 | 112100 | 4219115550 | 3960 | 3960 | 3960 | 3960 | 395 |
| 461 | 20240802 | 112000 | 4217551350 | 3960 | 3965 | 3965 | 3960 | 1113 |
| 462 | 20240802 | 111900 | 4213138665 | 3965 | 3965 | 3965 | 3965 | 1 |
| 463 | 20240802 | 111800 | 4213134700 | 3970 | 3970 | 3970 | 3970 | 2130 |
| 464 | 20240802 | 111700 | 4204678600 | 3975 | 3975 | 3975 | 3970 | 41 |
| 465 | 20240802 | 111600 | 4204515630 | 3970 | 3975 | 3975 | 3970 | 301 |
| 466 | 20240802 | 111500 | 4203319160 | 3975 | 3970 | 3975 | 3970 | 573 |
| 467 | 20240802 | 111400 | 4201044060 | 3970 | 3965 | 3970 | 3965 | 100 |
| 468 | 20240802 | 111300 | 4200647510 | 3965 | 3965 | 3970 | 3965 | 108 |
| 469 | 20240802 | 111200 | 4200219285 | 3965 | 3960 | 3965 | 3960 | 2096 |
| 470 | 20240802 | 111100 | 4191918975 | 3965 | 3960 | 3965 | 3960 | 203 |
| 471 | 20240802 | 111000 | 4191115080 | 3960 | 3960 | 3960 | 3960 | 1 |
| 472 | 20240802 | 110900 | 4191111120 | 3965 | 3965 | 3965 | 3960 | 225 |
| 473 | 20240802 | 110800 | 4190219495 | 3960 | 3965 | 3965 | 3960 | 1361 |
| 474 | 20240802 | 110700 | 4184823600 | 3960 | 3970 | 3970 | 3960 | 944 |
| 475 | 20240802 | 110600 | 4181079455 | 3965 | 3965 | 3965 | 3960 | 1318 |
| 476 | 20240802 | 110500 | 4175856085 | 3960 | 3965 | 3965 | 3960 | 3875 |
| 477 | 20240802 | 110400 | 4160493475 | 3965 | 3970 | 3970 | 3965 | 3805 |
| 478 | 20240802 | 110300 | 4145399495 | 3975 | 3970 | 3975 | 3970 | 598 |
| 479 | 20240802 | 110200 | 4143025430 | 3975 | 3980 | 3980 | 3975 | 665 |
| 480 | 20240802 | 110100 | 4140381055 | 3975 | 3980 | 3980 | 3975 | 169 |
| 481 | 20240802 | 110000 | 4139708440 | 3975 | 3975 | 3975 | 3975 | 60 |
| 482 | 20240802 | 105900 | 4139469940 | 3975 | 3975 | 3975 | 3975 | 0 |
| 483 | 20240802 | 105800 | 4139469940 | 3975 | 3970 | 3975 | 3970 | 698 |
| 484 | 20240802 | 105700 | 4136695395 | 3975 | 3980 | 3980 | 3975 | 11 |
| 485 | 20240802 | 105600 | 4136651635 | 3980 | 3980 | 3980 | 3970 | 2020 |
| 486 | 20240802 | 105500 | 4128632075 | 3970 | 3970 | 3970 | 3970 | 1 |
| 487 | 20240802 | 105400 | 4128628105 | 3970 | 3975 | 3975 | 3970 | 84 |
| 488 | 20240802 | 105300 | 4128294275 | 3970 | 3975 | 3980 | 3970 | 1826 |
| 489 | 20240802 | 105200 | 4121042145 | 3980 | 3975 | 3980 | 3975 | 9 |
| 490 | 20240802 | 105100 | 4121006330 | 3980 | 3980 | 3980 | 3980 | 1 |
| 491 | 20240802 | 105000 | 4121002350 | 3975 | 3975 | 3975 | 3970 | 651 |
| 492 | 20240802 | 104900 | 4118416125 | 3975 | 3975 | 3975 | 3975 | 200 |
| 493 | 20240802 | 104800 | 4117621125 | 3975 | 3975 | 3975 | 3975 | 28 |
| 494 | 20240802 | 104700 | 4117509825 | 3980 | 3980 | 3980 | 3975 | 1058 |
| 495 | 20240802 | 104600 | 4113298990 | 3980 | 3980 | 3980 | 3980 | 140 |
| 496 | 20240802 | 104500 | 4112741790 | 3980 | 3975 | 3980 | 3975 | 116 |
| 497 | 20240802 | 104400 | 4112280670 | 3980 | 3980 | 3980 | 3975 | 394 |
| 498 | 20240802 | 104300 | 4110712555 | 3980 | 3975 | 3980 | 3975 | 202 |
| 499 | 20240802 | 104200 | 4109909595 | 3975 | 3975 | 3975 | 3975 | 0 |
| 500 | 20240802 | 104100 | 4109909595 | 3975 | 3970 | 3975 | 3970 | 500 |
| 501 | 20240802 | 104000 | 4107923740 | 3970 | 3970 | 3970 | 3970 | 1 |
| 502 | 20240802 | 103900 | 4107919770 | 3970 | 3980 | 3980 | 3970 | 211 |
| 503 | 20240802 | 103800 | 4107081000 | 3970 | 3970 | 3970 | 3970 | 0 |
| 504 | 20240802 | 103700 | 4107081000 | 3970 | 3970 | 3970 | 3970 | 500 |
| 505 | 20240802 | 103600 | 4105096000 | 3970 | 3985 | 3985 | 3970 | 6394 |
| 506 | 20240802 | 103500 | 4079687855 | 3980 | 3980 | 3980 | 3980 | 80 |
| 507 | 20240802 | 103400 | 4079369455 | 3985 | 3980 | 3990 | 3975 | 1301 |
| 508 | 20240802 | 103300 | 4074184950 | 3980 | 3975 | 3980 | 3975 | 1335 |
| 509 | 20240802 | 103200 | 4068875210 | 3965 | 3965 | 3970 | 3965 | 3477 |
| 510 | 20240802 | 103100 | 4055078670 | 3965 | 3965 | 3965 | 3965 | 1083 |
| 511 | 20240802 | 103000 | 4050784575 | 3965 | 3970 | 3970 | 3965 | 379 |
| 512 | 20240802 | 102900 | 4049281835 | 3970 | 3965 | 3970 | 3965 | 302 |
| 513 | 20240802 | 102800 | 4048084395 | 3970 | 3970 | 3970 | 3965 | 730 |
| 514 | 20240802 | 102700 | 4045188795 | 3970 | 3970 | 3970 | 3970 | 2820 |
| 515 | 20240802 | 102600 | 4033993395 | 3970 | 3965 | 3970 | 3965 | 684 |
| 516 | 20240802 | 102500 | 4031278475 | 3965 | 3965 | 3970 | 3965 | 1623 |
| 517 | 20240802 | 102400 | 4024840315 | 3965 | 3960 | 3965 | 3960 | 16 |
| 518 | 20240802 | 102300 | 4024776950 | 3960 | 3970 | 3970 | 3960 | 3176 |
| 519 | 20240802 | 102200 | 4012172875 | 3965 | 3955 | 3965 | 3955 | 1359 |
| 520 | 20240802 | 102100 | 4006790700 | 3955 | 3960 | 3965 | 3955 | 2821 |
| 521 | 20240802 | 102000 | 3995614925 | 3955 | 3950 | 3955 | 3950 | 531 |
| 522 | 20240802 | 101900 | 3993514850 | 3950 | 3955 | 3960 | 3950 | 17 |
| 523 | 20240802 | 101800 | 3993447620 | 3945 | 3960 | 3960 | 3945 | 2627 |
| 524 | 20240802 | 101700 | 3983076655 | 3955 | 3950 | 3955 | 3945 | 2357 |
| 525 | 20240802 | 101600 | 3973765730 | 3945 | 3950 | 3955 | 3945 | 1560 |
| 526 | 20240802 | 101500 | 3967610600 | 3950 | 3955 | 3955 | 3950 | 4968 |
| 527 | 20240802 | 101400 | 3947982490 | 3950 | 3950 | 3955 | 3950 | 5337 |
| 528 | 20240802 | 101300 | 3926901315 | 3955 | 3955 | 3955 | 3950 | 359 |
| 529 | 20240802 | 101200 | 3925482215 | 3950 | 3960 | 3960 | 3950 | 10493 |
| 530 | 20240802 | 101100 | 3883993675 | 3955 | 3960 | 3960 | 3955 | 337 |
| 531 | 20240802 | 101000 | 3882659840 | 3960 | 3960 | 3970 | 3955 | 5141 |
| 532 | 20240802 | 100900 | 3862301415 | 3965 | 3965 | 3970 | 3965 | 883 |
| 533 | 20240802 | 100800 | 3858799315 | 3960 | 3960 | 3970 | 3960 | 1795 |
| 534 | 20240802 | 100700 | 3851690980 | 3960 | 3960 | 3965 | 3955 | 1204 |
| 535 | 20240802 | 100600 | 3846923135 | 3970 | 3960 | 3970 | 3960 | 105 |
| 536 | 20240802 | 100500 | 3846506535 | 3970 | 3960 | 3970 | 3955 | 4100 |
| 537 | 20240802 | 100400 | 3830255200 | 3955 | 3960 | 3960 | 3955 | 2375 |
| 538 | 20240802 | 100300 | 3820861385 | 3955 | 3965 | 3965 | 3955 | 974 |
| 539 | 20240802 | 100200 | 3817004250 | 3965 | 3965 | 3965 | 3950 | 5320 |
| 540 | 20240802 | 100100 | 3795969630 | 3965 | 3965 | 3965 | 3950 | 5116 |
| 541 | 20240802 | 100000 | 3775753445 | 3965 | 3955 | 3965 | 3955 | 440 |
| 542 | 20240802 | 095900 | 3774012715 | 3965 | 3960 | 3965 | 3950 | 7204 |
| 543 | 20240802 | 095800 | 3745529795 | 3960 | 3960 | 3965 | 3955 | 4386 |
| 544 | 20240802 | 095700 | 3728152705 | 3955 | 3960 | 3965 | 3950 | 9662 |
| 545 | 20240802 | 095600 | 3689967665 | 3960 | 3965 | 3970 | 3960 | 11101 |
| 546 | 20240802 | 095500 | 3645978985 | 3965 | 3975 | 3975 | 3965 | 18127 |
| 547 | 20240802 | 095400 | 3574030090 | 3975 | 3980 | 3980 | 3975 | 2787 |
| 548 | 20240802 | 095300 | 3562939135 | 3985 | 3990 | 3990 | 3985 | 1995 |
| 549 | 20240802 | 095200 | 3554982745 | 3990 | 3980 | 3990 | 3980 | 4043 |
| 550 | 20240802 | 095100 | 3538871315 | 3985 | 3985 | 3990 | 3970 | 11637 |
| 551 | 20240802 | 095000 | 3492586385 | 3980 | 3990 | 3990 | 3975 | 1865 |
| 552 | 20240802 | 094900 | 3485163185 | 3980 | 3985 | 3990 | 3980 | 18390 |
| 553 | 20240802 | 094800 | 3411900985 | 3990 | 3995 | 3995 | 3990 | 11064 |
| 554 | 20240802 | 094700 | 3367749000 | 3995 | 4000 | 4005 | 3995 | 6139 |
| 555 | 20240802 | 094600 | 3343215540 | 4000 | 4005 | 4010 | 3995 | 7083 |
| 556 | 20240802 | 094500 | 3314883655 | 4005 | 4005 | 4010 | 4000 | 5619 |
| 557 | 20240802 | 094400 | 3292404685 | 4005 | 4015 | 4020 | 4005 | 3664 |
| 558 | 20240802 | 094300 | 3277720930 | 4015 | 4020 | 4020 | 4000 | 10201 |
| 559 | 20240802 | 094200 | 3236856395 | 4020 | 4015 | 4020 | 4010 | 5035 |
| 560 | 20240802 | 094100 | 3216653840 | 4015 | 4025 | 4030 | 4010 | 1166 |
| 561 | 20240802 | 094000 | 3211967715 | 4025 | 4015 | 4030 | 4015 | 3802 |
| 562 | 20240802 | 093900 | 3196676255 | 4005 | 4005 | 4020 | 4000 | 9140 |
| 563 | 20240802 | 093800 | 3160089565 | 4005 | 4025 | 4025 | 4005 | 8586 |
| 564 | 20240802 | 093700 | 3125671135 | 4020 | 4025 | 4025 | 4010 | 21165 |
| 565 | 20240802 | 093600 | 3040732740 | 4030 | 4040 | 4040 | 4030 | 3502 |
| 566 | 20240802 | 093500 | 3026604640 | 4040 | 4030 | 4045 | 4030 | 2799 |
| 567 | 20240802 | 093400 | 3015301705 | 4030 | 4030 | 4030 | 4025 | 1262 |
| 568 | 20240802 | 093300 | 3010218165 | 4030 | 4025 | 4030 | 4015 | 6774 |
| 569 | 20240802 | 093200 | 2982978775 | 4025 | 4040 | 4045 | 4025 | 19419 |
| 570 | 20240802 | 093100 | 2904666605 | 4040 | 4045 | 4050 | 4040 | 9192 |
| 571 | 20240802 | 093000 | 2867509335 | 4045 | 4055 | 4060 | 4040 | 11999 |
| 572 | 20240802 | 092900 | 2818943570 | 4055 | 4055 | 4060 | 4045 | 5957 |
| 573 | 20240802 | 092800 | 2794800240 | 4055 | 4055 | 4075 | 4050 | 29891 |
| 574 | 20240802 | 092700 | 2673410365 | 4050 | 4055 | 4055 | 4040 | 3590 |
| 575 | 20240802 | 092600 | 2658871680 | 4055 | 4045 | 4080 | 4045 | 19798 |
| 576 | 20240802 | 092500 | 2578329645 | 4045 | 4035 | 4050 | 4030 | 5254 |
| 577 | 20240802 | 092400 | 2557092535 | 4035 | 4030 | 4040 | 4020 | 12054 |
| 578 | 20240802 | 092300 | 2508518320 | 4030 | 4045 | 4045 | 4015 | 16912 |
| 579 | 20240802 | 092200 | 2440422965 | 4030 | 4045 | 4050 | 4030 | 21032 |
| 580 | 20240802 | 092100 | 2355424225 | 4045 | 4050 | 4055 | 4045 | 25348 |
| 581 | 20240802 | 092000 | 2252762760 | 4050 | 4065 | 4075 | 4050 | 34315 |
| 582 | 20240802 | 091900 | 2113191430 | 4070 | 4040 | 4070 | 4040 | 17706 |
| 583 | 20240802 | 091800 | 2041438825 | 4040 | 4075 | 4075 | 4040 | 42921 |
| 584 | 20240802 | 091700 | 1867458575 | 4075 | 4075 | 4080 | 4060 | 24394 |
| 585 | 20240802 | 091600 | 1768163785 | 4070 | 4085 | 4095 | 4065 | 43782 |
| 586 | 20240802 | 091500 | 1589370180 | 4090 | 4080 | 4095 | 4070 | 45698 |
| 587 | 20240802 | 091400 | 1402808645 | 4085 | 4050 | 4085 | 4050 | 37604 |
| 588 | 20240802 | 091300 | 1249677600 | 4060 | 4055 | 4065 | 4050 | 28168 |
| 589 | 20240802 | 091200 | 1135394735 | 4050 | 4055 | 4055 | 4040 | 25836 |
| 590 | 20240802 | 091100 | 1030816000 | 4050 | 4050 | 4055 | 4035 | 18744 |
| 591 | 20240802 | 091000 | 954912340 | 4045 | 4035 | 4055 | 4030 | 33713 |
| 592 | 20240802 | 090900 | 818597270 | 4035 | 4035 | 4045 | 4030 | 11170 |
| 593 | 20240802 | 090800 | 773535980 | 4035 | 4040 | 4050 | 4030 | 36842 |
| 594 | 20240802 | 090700 | 624830870 | 4040 | 4040 | 4045 | 4030 | 14271 |
| 595 | 20240802 | 090600 | 567216495 | 4035 | 4020 | 4035 | 4020 | 31702 |
| 596 | 20240802 | 090500 | 439515675 | 4020 | 4010 | 4020 | 4000 | 13436 |
| 597 | 20240802 | 090400 | 385555120 | 4020 | 4000 | 4030 | 4000 | 17937 |
| 598 | 20240802 | 090300 | 313495530 | 4005 | 3990 | 4005 | 3990 | 4311 |
| 599 | 20240802 | 090200 | 296258590 | 3980 | 3990 | 4000 | 3980 | 2643 |
| 600 | 20240802 | 090100 | 285714540 | 4000 | 3990 | 4010 | 3990 | 20473 |
| 601 | 20240802 | 090000 | 203757600 | 3990 | 4000 | 4000 | 3985 | 48449 |