30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 190900 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 17991 |
| 3 | 20240802 | 190800 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 4 | 20240802 | 190700 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 5 | 20240802 | 190600 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 6 | 20240802 | 190500 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 7 | 20240802 | 190400 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 8 | 20240802 | 190300 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 9 | 20240802 | 190200 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 10 | 20240802 | 190100 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 11 | 20240802 | 190000 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 12 | 20240802 | 185900 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 13 | 20240802 | 185800 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 14 | 20240802 | 185700 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 15 | 20240802 | 185600 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 16 | 20240802 | 185500 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 17 | 20240802 | 185400 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 18 | 20240802 | 185300 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 19 | 20240802 | 185200 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 20 | 20240802 | 185100 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 21 | 20240802 | 185000 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 22 | 20240802 | 184900 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 23 | 20240802 | 184800 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 24 | 20240802 | 184700 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 25 | 20240802 | 184600 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 26 | 20240802 | 184500 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 27 | 20240802 | 184400 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 28 | 20240802 | 184300 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 29 | 20240802 | 184200 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 30 | 20240802 | 184100 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 31 | 20240802 | 184000 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 32 | 20240802 | 183900 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 17991 |
| 33 | 20240802 | 183800 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 34 | 20240802 | 183700 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 35 | 20240802 | 183600 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 36 | 20240802 | 183500 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 37 | 20240802 | 183400 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 38 | 20240802 | 183300 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 39 | 20240802 | 183200 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 40 | 20240802 | 183100 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 41 | 20240802 | 183000 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 42 | 20240802 | 182900 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 43 | 20240802 | 182800 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 44 | 20240802 | 182700 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 45 | 20240802 | 182600 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 46 | 20240802 | 182500 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 47 | 20240802 | 182400 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 48 | 20240802 | 182300 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 49 | 20240802 | 182200 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 50 | 20240802 | 182100 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 51 | 20240802 | 182000 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 52 | 20240802 | 181900 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 53 | 20240802 | 181800 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 54 | 20240802 | 181700 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 55 | 20240802 | 181600 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 56 | 20240802 | 181500 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 57 | 20240802 | 181400 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 58 | 20240802 | 181300 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 59 | 20240802 | 181200 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 60 | 20240802 | 181100 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 61 | 20240802 | 181000 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 62 | 20240802 | 180900 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 17991 |
| 63 | 20240802 | 180800 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 64 | 20240802 | 180700 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 65 | 20240802 | 180600 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 66 | 20240802 | 180500 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 67 | 20240802 | 180400 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 68 | 20240802 | 180300 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 69 | 20240802 | 180200 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 70 | 20240802 | 180100 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 71 | 20240802 | 180000 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 72 | 20240802 | 175900 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 73 | 20240802 | 175800 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 74 | 20240802 | 175700 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 75 | 20240802 | 175600 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 76 | 20240802 | 175500 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 77 | 20240802 | 175400 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 78 | 20240802 | 175300 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 79 | 20240802 | 175200 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 80 | 20240802 | 175100 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 81 | 20240802 | 175000 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 82 | 20240802 | 174900 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 83 | 20240802 | 174800 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 84 | 20240802 | 174700 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 85 | 20240802 | 174600 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 86 | 20240802 | 174500 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 87 | 20240802 | 174400 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 88 | 20240802 | 174300 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 89 | 20240802 | 174200 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 90 | 20240802 | 174100 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 91 | 20240802 | 174000 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 92 | 20240802 | 173900 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 17991 |
| 93 | 20240802 | 173800 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 94 | 20240802 | 173700 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 95 | 20240802 | 173600 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 96 | 20240802 | 173500 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 97 | 20240802 | 173400 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 98 | 20240802 | 173300 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 99 | 20240802 | 173200 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 100 | 20240802 | 173100 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 101 | 20240802 | 173000 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 102 | 20240802 | 172900 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 103 | 20240802 | 172800 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 104 | 20240802 | 172700 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 105 | 20240802 | 172600 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 106 | 20240802 | 172500 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 107 | 20240802 | 172400 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 108 | 20240802 | 172300 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 109 | 20240802 | 172200 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 110 | 20240802 | 172100 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 111 | 20240802 | 172000 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 112 | 20240802 | 171900 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 113 | 20240802 | 171800 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 114 | 20240802 | 171700 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 115 | 20240802 | 171600 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 116 | 20240802 | 171500 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 117 | 20240802 | 171400 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 118 | 20240802 | 171300 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 119 | 20240802 | 171200 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 120 | 20240802 | 171100 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 121 | 20240802 | 171000 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 122 | 20240802 | 170900 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 17991 |
| 123 | 20240802 | 170800 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 124 | 20240802 | 170700 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 125 | 20240802 | 170600 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 126 | 20240802 | 170500 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 127 | 20240802 | 170400 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 128 | 20240802 | 170300 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 129 | 20240802 | 170200 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 130 | 20240802 | 170100 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 131 | 20240802 | 170000 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 132 | 20240802 | 165900 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 133 | 20240802 | 165800 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 134 | 20240802 | 165700 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 135 | 20240802 | 165600 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 136 | 20240802 | 165500 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 137 | 20240802 | 165400 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 138 | 20240802 | 165300 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 139 | 20240802 | 165200 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 140 | 20240802 | 165100 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 141 | 20240802 | 165000 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 142 | 20240802 | 164900 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 143 | 20240802 | 164800 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 144 | 20240802 | 164700 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 145 | 20240802 | 164600 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 146 | 20240802 | 164500 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 147 | 20240802 | 164400 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 148 | 20240802 | 164300 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 149 | 20240802 | 164200 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 150 | 20240802 | 164100 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 151 | 20240802 | 164000 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 152 | 20240802 | 163900 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 17991 |
| 153 | 20240802 | 163800 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 154 | 20240802 | 163700 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 155 | 20240802 | 163600 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 156 | 20240802 | 163500 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 157 | 20240802 | 163400 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 158 | 20240802 | 163300 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 159 | 20240802 | 163200 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 160 | 20240802 | 163100 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 161 | 20240802 | 163000 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 162 | 20240802 | 162900 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 163 | 20240802 | 162800 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 164 | 20240802 | 162700 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 165 | 20240802 | 162600 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 166 | 20240802 | 162500 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 167 | 20240802 | 162400 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 168 | 20240802 | 162300 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 169 | 20240802 | 162200 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 170 | 20240802 | 162100 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 171 | 20240802 | 162000 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 172 | 20240802 | 161900 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 173 | 20240802 | 161800 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 174 | 20240802 | 161700 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 175 | 20240802 | 161600 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 176 | 20240802 | 161500 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 177 | 20240802 | 161400 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 178 | 20240802 | 161300 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 179 | 20240802 | 161200 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 180 | 20240802 | 161100 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 181 | 20240802 | 161000 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 182 | 20240802 | 160900 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 17991 |
| 183 | 20240802 | 160800 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 184 | 20240802 | 160700 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 185 | 20240802 | 160600 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 186 | 20240802 | 160500 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 187 | 20240802 | 160400 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 188 | 20240802 | 160300 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 189 | 20240802 | 160200 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 190 | 20240802 | 160100 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 191 | 20240802 | 160000 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 192 | 20240802 | 155900 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 193 | 20240802 | 155800 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 194 | 20240802 | 155700 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 195 | 20240802 | 155600 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 196 | 20240802 | 155500 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 197 | 20240802 | 155400 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 198 | 20240802 | 155300 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 199 | 20240802 | 155200 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 200 | 20240802 | 155100 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 201 | 20240802 | 155000 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 202 | 20240802 | 154900 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 203 | 20240802 | 154800 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 204 | 20240802 | 154700 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 205 | 20240802 | 154600 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 206 | 20240802 | 154500 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 207 | 20240802 | 154400 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 208 | 20240802 | 154300 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 209 | 20240802 | 154200 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 210 | 20240802 | 154100 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 211 | 20240802 | 154000 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 212 | 20240802 | 153900 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 17991 |
| 213 | 20240802 | 153800 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 214 | 20240802 | 153700 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 215 | 20240802 | 153600 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 216 | 20240802 | 153500 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 217 | 20240802 | 153400 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 218 | 20240802 | 153300 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 219 | 20240802 | 153200 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 220 | 20240802 | 153100 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 221 | 20240802 | 153000 | 2423946190 | 5500 | 5500 | 5500 | 5500 | 17991 |
| 222 | 20240802 | 152900 | 2324995690 | 5510 | 5510 | 5510 | 5510 | 0 |
| 223 | 20240802 | 152800 | 2324995690 | 5510 | 5510 | 5510 | 5510 | 0 |
| 224 | 20240802 | 152700 | 2324995690 | 5510 | 5510 | 5510 | 5510 | 0 |
| 225 | 20240802 | 152600 | 2324995690 | 5510 | 5510 | 5510 | 5510 | 0 |
| 226 | 20240802 | 152500 | 2324995690 | 5510 | 5510 | 5510 | 5510 | 0 |
| 227 | 20240802 | 152400 | 2324995690 | 5510 | 5510 | 5510 | 5510 | 0 |
| 228 | 20240802 | 152300 | 2324995690 | 5510 | 5510 | 5510 | 5510 | 0 |
| 229 | 20240802 | 152200 | 2324995690 | 5510 | 5510 | 5510 | 5510 | 0 |
| 230 | 20240802 | 152100 | 2324995690 | 5510 | 5510 | 5510 | 5510 | 0 |
| 231 | 20240802 | 152000 | 2324995690 | 5510 | 5510 | 5510 | 5510 | 0 |
| 232 | 20240802 | 151900 | 2324995690 | 5510 | 5510 | 5520 | 5510 | 1129 |
| 233 | 20240802 | 151800 | 2318765640 | 5510 | 5520 | 5520 | 5510 | 2859 |
| 234 | 20240802 | 151700 | 2303006670 | 5520 | 5520 | 5520 | 5510 | 2238 |
| 235 | 20240802 | 151600 | 2290661150 | 5510 | 5520 | 5520 | 5510 | 572 |
| 236 | 20240802 | 151500 | 2287507870 | 5520 | 5510 | 5520 | 5510 | 647 |
| 237 | 20240802 | 151400 | 2283936960 | 5510 | 5520 | 5520 | 5510 | 491 |
| 238 | 20240802 | 151300 | 2281227220 | 5520 | 5520 | 5520 | 5510 | 502 |
| 239 | 20240802 | 151200 | 2278456190 | 5520 | 5510 | 5520 | 5510 | 1030 |
| 240 | 20240802 | 151100 | 2272780590 | 5510 | 5520 | 5520 | 5510 | 623 |
| 241 | 20240802 | 151000 | 2269346860 | 5520 | 5520 | 5520 | 5520 | 59 |
| 242 | 20240802 | 150900 | 2269021180 | 5510 | 5510 | 5510 | 5510 | 23 |
| 243 | 20240802 | 150800 | 2268894450 | 5510 | 5520 | 5520 | 5510 | 269 |
| 244 | 20240802 | 150700 | 2267411570 | 5510 | 5520 | 5520 | 5510 | 1010 |
| 245 | 20240802 | 150600 | 2261845850 | 5520 | 5520 | 5520 | 5520 | 688 |
| 246 | 20240802 | 150500 | 2258048090 | 5520 | 5520 | 5520 | 5520 | 2448 |
| 247 | 20240802 | 150400 | 2244535130 | 5520 | 5520 | 5520 | 5510 | 4720 |
| 248 | 20240802 | 150300 | 2218507730 | 5520 | 5510 | 5520 | 5510 | 10008 |
| 249 | 20240802 | 150200 | 2163263620 | 5510 | 5510 | 5520 | 5510 | 106 |
| 250 | 20240802 | 150100 | 2162679550 | 5510 | 5510 | 5510 | 5510 | 2237 |
| 251 | 20240802 | 150000 | 2150353680 | 5510 | 5510 | 5510 | 5510 | 912 |
| 252 | 20240802 | 145900 | 2145328560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 253 | 20240802 | 145800 | 2145328560 | 5520 | 5510 | 5520 | 5510 | 160 |
| 254 | 20240802 | 145700 | 2144445960 | 5510 | 5510 | 5510 | 5510 | 1138 |
| 255 | 20240802 | 145600 | 2138175580 | 5520 | 5510 | 5520 | 5510 | 1001 |
| 256 | 20240802 | 145500 | 2132660060 | 5520 | 5510 | 5520 | 5510 | 602 |
| 257 | 20240802 | 145400 | 2129343030 | 5510 | 5510 | 5510 | 5510 | 0 |
| 258 | 20240802 | 145300 | 2129343030 | 5510 | 5510 | 5510 | 5510 | 284 |
| 259 | 20240802 | 145200 | 2127778190 | 5520 | 5510 | 5520 | 5510 | 89 |
| 260 | 20240802 | 145100 | 2127287410 | 5510 | 5510 | 5510 | 5510 | 249 |
| 261 | 20240802 | 145000 | 2125915420 | 5520 | 5520 | 5520 | 5520 | 202 |
| 262 | 20240802 | 144900 | 2124800380 | 5510 | 5520 | 5520 | 5510 | 679 |
| 263 | 20240802 | 144800 | 2121054790 | 5520 | 5510 | 5520 | 5510 | 1949 |
| 264 | 20240802 | 144700 | 2110315750 | 5510 | 5510 | 5510 | 5500 | 1002 |
| 265 | 20240802 | 144600 | 2104794740 | 5510 | 5510 | 5510 | 5510 | 769 |
| 266 | 20240802 | 144500 | 2100557550 | 5520 | 5510 | 5520 | 5510 | 2133 |
| 267 | 20240802 | 144400 | 2088804620 | 5510 | 5510 | 5510 | 5510 | 0 |
| 268 | 20240802 | 144300 | 2088804620 | 5510 | 5510 | 5510 | 5510 | 145 |
| 269 | 20240802 | 144200 | 2088005670 | 5510 | 5510 | 5510 | 5510 | 30 |
| 270 | 20240802 | 144100 | 2087840370 | 5510 | 5510 | 5520 | 5510 | 3251 |
| 271 | 20240802 | 144000 | 2069926850 | 5510 | 5520 | 5520 | 5510 | 20 |
| 272 | 20240802 | 143900 | 2069816550 | 5520 | 5510 | 5520 | 5510 | 164 |
| 273 | 20240802 | 143800 | 2068911910 | 5510 | 5510 | 5520 | 5510 | 1408 |
| 274 | 20240802 | 143700 | 2061152820 | 5510 | 5510 | 5510 | 5510 | 582 |
| 275 | 20240802 | 143600 | 2057946000 | 5510 | 5510 | 5510 | 5510 | 50 |
| 276 | 20240802 | 143500 | 2057670500 | 5510 | 5520 | 5520 | 5500 | 3685 |
| 277 | 20240802 | 143400 | 2037394430 | 5510 | 5510 | 5510 | 5510 | 1854 |
| 278 | 20240802 | 143300 | 2027178890 | 5510 | 5510 | 5510 | 5510 | 89 |
| 279 | 20240802 | 143200 | 2026688500 | 5510 | 5510 | 5510 | 5510 | 2504 |
| 280 | 20240802 | 143100 | 2012891460 | 5510 | 5510 | 5520 | 5510 | 1181 |
| 281 | 20240802 | 143000 | 2006384110 | 5520 | 5520 | 5520 | 5520 | 2 |
| 282 | 20240802 | 142900 | 2006373070 | 5520 | 5520 | 5520 | 5520 | 260 |
| 283 | 20240802 | 142800 | 2004937870 | 5520 | 5510 | 5520 | 5510 | 3667 |
| 284 | 20240802 | 142700 | 1984732610 | 5510 | 5510 | 5510 | 5510 | 718 |
| 285 | 20240802 | 142600 | 1980776430 | 5510 | 5520 | 5520 | 5510 | 11 |
| 286 | 20240802 | 142500 | 1980715810 | 5520 | 5520 | 5520 | 5510 | 775 |
| 287 | 20240802 | 142400 | 1976438810 | 5520 | 5520 | 5520 | 5520 | 214 |
| 288 | 20240802 | 142300 | 1975257530 | 5520 | 5520 | 5520 | 5520 | 859 |
| 289 | 20240802 | 142200 | 1970515850 | 5520 | 5520 | 5520 | 5520 | 606 |
| 290 | 20240802 | 142100 | 1967170730 | 5520 | 5520 | 5520 | 5520 | 400 |
| 291 | 20240802 | 142000 | 1964962730 | 5510 | 5520 | 5520 | 5510 | 1588 |
| 292 | 20240802 | 141900 | 1956207850 | 5510 | 5520 | 5520 | 5510 | 830 |
| 293 | 20240802 | 141800 | 1951633730 | 5510 | 5520 | 5520 | 5510 | 811 |
| 294 | 20240802 | 141700 | 1947159520 | 5510 | 5520 | 5520 | 5510 | 155 |
| 295 | 20240802 | 141600 | 1946304920 | 5520 | 5520 | 5520 | 5510 | 3130 |
| 296 | 20240802 | 141500 | 1929045600 | 5530 | 5530 | 5530 | 5530 | 1 |
| 297 | 20240802 | 141400 | 1929040070 | 5530 | 5530 | 5530 | 5530 | 15 |
| 298 | 20240802 | 141300 | 1928957120 | 5530 | 5520 | 5530 | 5510 | 10266 |
| 299 | 20240802 | 141200 | 1872384610 | 5530 | 5520 | 5530 | 5520 | 107 |
| 300 | 20240802 | 141100 | 1871793900 | 5520 | 5520 | 5520 | 5520 | 780 |
| 301 | 20240802 | 141000 | 1867488300 | 5530 | 5520 | 5530 | 5520 | 15 |
| 302 | 20240802 | 140900 | 1867405370 | 5520 | 5520 | 5520 | 5520 | 70 |
| 303 | 20240802 | 140800 | 1867018970 | 5520 | 5520 | 5520 | 5520 | 0 |
| 304 | 20240802 | 140700 | 1867018970 | 5520 | 5520 | 5520 | 5520 | 578 |
| 305 | 20240802 | 140600 | 1863828410 | 5530 | 5520 | 5530 | 5520 | 156 |
| 306 | 20240802 | 140500 | 1862967280 | 5520 | 5520 | 5520 | 5520 | 845 |
| 307 | 20240802 | 140400 | 1858302880 | 5520 | 5530 | 5530 | 5510 | 525 |
| 308 | 20240802 | 140300 | 1855407030 | 5520 | 5510 | 5520 | 5510 | 247 |
| 309 | 20240802 | 140200 | 1854046050 | 5510 | 5520 | 5520 | 5510 | 359 |
| 310 | 20240802 | 140100 | 1852066070 | 5510 | 5510 | 5510 | 5510 | 170 |
| 311 | 20240802 | 140000 | 1851129370 | 5510 | 5520 | 5530 | 5510 | 516 |
| 312 | 20240802 | 135900 | 1848282610 | 5520 | 5520 | 5520 | 5520 | 1483 |
| 313 | 20240802 | 135800 | 1840096450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 314 | 20240802 | 135700 | 1840096450 | 5530 | 5520 | 5530 | 5520 | 2006 |
| 315 | 20240802 | 135600 | 1829023280 | 5530 | 5520 | 5530 | 5520 | 416 |
| 316 | 20240802 | 135500 | 1826726870 | 5530 | 5530 | 5530 | 5530 | 126 |
| 317 | 20240802 | 135400 | 1826030090 | 5530 | 5520 | 5530 | 5520 | 2568 |
| 318 | 20240802 | 135300 | 1811849720 | 5520 | 5520 | 5520 | 5520 | 0 |
| 319 | 20240802 | 135200 | 1811849720 | 5520 | 5520 | 5520 | 5520 | 0 |
| 320 | 20240802 | 135100 | 1811849720 | 5520 | 5520 | 5520 | 5520 | 501 |
| 321 | 20240802 | 135000 | 1809084200 | 5530 | 5530 | 5530 | 5530 | 5 |
| 322 | 20240802 | 134900 | 1809056550 | 5530 | 5530 | 5530 | 5530 | 366 |
| 323 | 20240802 | 134800 | 1807032570 | 5530 | 5530 | 5530 | 5530 | 207 |
| 324 | 20240802 | 134700 | 1805887860 | 5530 | 5530 | 5530 | 5530 | 64 |
| 325 | 20240802 | 134600 | 1805533940 | 5530 | 5530 | 5530 | 5530 | 69 |
| 326 | 20240802 | 134500 | 1805152370 | 5530 | 5540 | 5540 | 5530 | 779 |
| 327 | 20240802 | 134400 | 1800842390 | 5530 | 5530 | 5530 | 5530 | 500 |
| 328 | 20240802 | 134300 | 1798077390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 329 | 20240802 | 134200 | 1798077390 | 5540 | 5530 | 5540 | 5530 | 201 |
| 330 | 20240802 | 134100 | 1796965850 | 5530 | 5530 | 5530 | 5530 | 181 |
| 331 | 20240802 | 134000 | 1795964920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 332 | 20240802 | 133900 | 1795964920 | 5540 | 5540 | 5540 | 5540 | 20 |
| 333 | 20240802 | 133800 | 1795854120 | 5530 | 5530 | 5530 | 5530 | 100 |
| 334 | 20240802 | 133700 | 1795301120 | 5530 | 5530 | 5530 | 5530 | 208 |
| 335 | 20240802 | 133600 | 1794150880 | 5530 | 5540 | 5540 | 5530 | 125 |
| 336 | 20240802 | 133500 | 1793459580 | 5540 | 5530 | 5540 | 5530 | 270 |
| 337 | 20240802 | 133400 | 1791964780 | 5530 | 5540 | 5540 | 5530 | 500 |
| 338 | 20240802 | 133300 | 1789197780 | 5540 | 5540 | 5540 | 5540 | 212 |
| 339 | 20240802 | 133200 | 1788023300 | 5530 | 5540 | 5540 | 5530 | 392 |
| 340 | 20240802 | 133100 | 1785853120 | 5530 | 5530 | 5540 | 5530 | 314 |
| 341 | 20240802 | 133000 | 1784116650 | 5530 | 5530 | 5530 | 5530 | 20 |
| 342 | 20240802 | 132900 | 1784006050 | 5540 | 5540 | 5540 | 5540 | 2 |
| 343 | 20240802 | 132800 | 1783994970 | 5540 | 5540 | 5540 | 5540 | 0 |
| 344 | 20240802 | 132700 | 1783994970 | 5540 | 5540 | 5540 | 5540 | 54 |
| 345 | 20240802 | 132600 | 1783695810 | 5540 | 5540 | 5540 | 5540 | 50 |
| 346 | 20240802 | 132500 | 1783418810 | 5540 | 5540 | 5540 | 5520 | 1427 |
| 347 | 20240802 | 132400 | 1775529790 | 5540 | 5540 | 5540 | 5540 | 0 |
| 348 | 20240802 | 132300 | 1775529790 | 5540 | 5530 | 5540 | 5530 | 759 |
| 349 | 20240802 | 132200 | 1771332510 | 5540 | 5540 | 5540 | 5540 | 30 |
| 350 | 20240802 | 132100 | 1771166310 | 5540 | 5540 | 5540 | 5540 | 14 |
| 351 | 20240802 | 132000 | 1771088750 | 5540 | 5540 | 5540 | 5530 | 102 |
| 352 | 20240802 | 131900 | 1770524670 | 5530 | 5530 | 5530 | 5530 | 0 |
| 353 | 20240802 | 131800 | 1770524670 | 5530 | 5530 | 5530 | 5530 | 0 |
| 354 | 20240802 | 131700 | 1770524670 | 5530 | 5520 | 5530 | 5520 | 1002 |
| 355 | 20240802 | 131600 | 1764991110 | 5530 | 5530 | 5530 | 5530 | 814 |
| 356 | 20240802 | 131500 | 1760489690 | 5540 | 5530 | 5540 | 5530 | 990 |
| 357 | 20240802 | 131400 | 1755013440 | 5540 | 5540 | 5540 | 5540 | 1 |
| 358 | 20240802 | 131300 | 1755007900 | 5540 | 5530 | 5540 | 5530 | 228 |
| 359 | 20240802 | 131200 | 1753745550 | 5540 | 5540 | 5540 | 5540 | 1 |
| 360 | 20240802 | 131100 | 1753740010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 361 | 20240802 | 131000 | 1753740010 | 5540 | 5530 | 5540 | 5530 | 41 |
| 362 | 20240802 | 130900 | 1753513270 | 5540 | 5540 | 5540 | 5540 | 0 |
| 363 | 20240802 | 130800 | 1753513270 | 5540 | 5540 | 5540 | 5540 | 2 |
| 364 | 20240802 | 130700 | 1753502190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 365 | 20240802 | 130600 | 1753502190 | 5530 | 5530 | 5530 | 5530 | 358 |
| 366 | 20240802 | 130500 | 1751522450 | 5530 | 5530 | 5530 | 5530 | 2180 |
| 367 | 20240802 | 130400 | 1739467050 | 5540 | 5540 | 5540 | 5540 | 1 |
| 368 | 20240802 | 130300 | 1739461510 | 5530 | 5530 | 5530 | 5530 | 1326 |
| 369 | 20240802 | 130200 | 1732128730 | 5540 | 5540 | 5540 | 5540 | 9 |
| 370 | 20240802 | 130100 | 1732078870 | 5540 | 5540 | 5540 | 5540 | 853 |
| 371 | 20240802 | 130000 | 1727353250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 372 | 20240802 | 125900 | 1727353250 | 5550 | 5540 | 5550 | 5540 | 440 |
| 373 | 20240802 | 125800 | 1724913850 | 5540 | 5540 | 5540 | 5540 | 426 |
| 374 | 20240802 | 125700 | 1722553810 | 5540 | 5550 | 5550 | 5540 | 1132 |
| 375 | 20240802 | 125600 | 1716276070 | 5550 | 5550 | 5550 | 5550 | 8 |
| 376 | 20240802 | 125500 | 1716231670 | 5550 | 5550 | 5550 | 5550 | 20 |
| 377 | 20240802 | 125400 | 1716120670 | 5550 | 5550 | 5550 | 5550 | 0 |
| 378 | 20240802 | 125300 | 1716120670 | 5550 | 5530 | 5550 | 5530 | 434 |
| 379 | 20240802 | 125200 | 1713718390 | 5530 | 5540 | 5540 | 5530 | 318 |
| 380 | 20240802 | 125100 | 1711958670 | 5530 | 5530 | 5530 | 5530 | 0 |
| 381 | 20240802 | 125000 | 1711958670 | 5530 | 5530 | 5530 | 5530 | 0 |
| 382 | 20240802 | 124900 | 1711958670 | 5530 | 5530 | 5530 | 5530 | 100 |
| 383 | 20240802 | 124800 | 1711405670 | 5530 | 5540 | 5550 | 5530 | 791 |
| 384 | 20240802 | 124700 | 1707026220 | 5540 | 5540 | 5540 | 5540 | 379 |
| 385 | 20240802 | 124600 | 1704926560 | 5550 | 5540 | 5550 | 5540 | 318 |
| 386 | 20240802 | 124500 | 1703164770 | 5540 | 5540 | 5540 | 5520 | 13016 |
| 387 | 20240802 | 124400 | 1631270800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 388 | 20240802 | 124300 | 1631270800 | 5520 | 5520 | 5520 | 5520 | 299 |
| 389 | 20240802 | 124200 | 1629620320 | 5540 | 5540 | 5540 | 5520 | 2483 |
| 390 | 20240802 | 124100 | 1615901220 | 5540 | 5530 | 5540 | 5530 | 10 |
| 391 | 20240802 | 124000 | 1615845910 | 5540 | 5540 | 5550 | 5540 | 1290 |
| 392 | 20240802 | 123900 | 1608697730 | 5540 | 5540 | 5540 | 5540 | 0 |
| 393 | 20240802 | 123800 | 1608697730 | 5540 | 5540 | 5540 | 5540 | 136 |
| 394 | 20240802 | 123700 | 1607944290 | 5540 | 5540 | 5540 | 5540 | 0 |
| 395 | 20240802 | 123600 | 1607944290 | 5540 | 5540 | 5540 | 5540 | 5 |
| 396 | 20240802 | 123500 | 1607916590 | 5540 | 5540 | 5540 | 5540 | 220 |
| 397 | 20240802 | 123400 | 1606697790 | 5540 | 5540 | 5540 | 5540 | 105 |
| 398 | 20240802 | 123300 | 1606116090 | 5540 | 5550 | 5550 | 5540 | 251 |
| 399 | 20240802 | 123200 | 1604725050 | 5550 | 5530 | 5550 | 5530 | 2923 |
| 400 | 20240802 | 123100 | 1588551420 | 5520 | 5520 | 5520 | 5520 | 180 |
| 401 | 20240802 | 123000 | 1587557820 | 5520 | 5530 | 5530 | 5520 | 117 |
| 402 | 20240802 | 122900 | 1586911950 | 5520 | 5520 | 5520 | 5520 | 1013 |
| 403 | 20240802 | 122800 | 1581320190 | 5520 | 5520 | 5520 | 5520 | 1 |
| 404 | 20240802 | 122700 | 1581314670 | 5510 | 5520 | 5520 | 5510 | 10000 |
| 405 | 20240802 | 122600 | 1526214230 | 5520 | 5520 | 5520 | 5520 | 728 |
| 406 | 20240802 | 122500 | 1522195670 | 5530 | 5530 | 5530 | 5530 | 0 |
| 407 | 20240802 | 122400 | 1522195670 | 5530 | 5530 | 5530 | 5530 | 4 |
| 408 | 20240802 | 122300 | 1522173550 | 5520 | 5530 | 5530 | 5520 | 101 |
| 409 | 20240802 | 122200 | 1521615030 | 5530 | 5530 | 5530 | 5530 | 69 |
| 410 | 20240802 | 122100 | 1521233460 | 5530 | 5540 | 5540 | 5530 | 694 |
| 411 | 20240802 | 122000 | 1517395590 | 5540 | 5540 | 5550 | 5530 | 1037 |
| 412 | 20240802 | 121900 | 1511653960 | 5540 | 5520 | 5550 | 5520 | 12266 |
| 413 | 20240802 | 121800 | 1443881680 | 5520 | 5520 | 5520 | 5510 | 15 |
| 414 | 20240802 | 121700 | 1443798940 | 5520 | 5520 | 5520 | 5520 | 11 |
| 415 | 20240802 | 121600 | 1443738220 | 5510 | 5510 | 5510 | 5510 | 70 |
| 416 | 20240802 | 121500 | 1443352520 | 5510 | 5510 | 5510 | 5510 | 0 |
| 417 | 20240802 | 121400 | 1443352520 | 5510 | 5510 | 5510 | 5510 | 353 |
| 418 | 20240802 | 121300 | 1441407490 | 5520 | 5520 | 5520 | 5520 | 460 |
| 419 | 20240802 | 121200 | 1438868290 | 5510 | 5520 | 5520 | 5510 | 245 |
| 420 | 20240802 | 121100 | 1437518240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 421 | 20240802 | 121000 | 1437518240 | 5500 | 5510 | 5510 | 5500 | 218 |
| 422 | 20240802 | 120900 | 1436317420 | 5510 | 5510 | 5510 | 5510 | 720 |
| 423 | 20240802 | 120800 | 1432350220 | 5510 | 5510 | 5510 | 5510 | 0 |
| 424 | 20240802 | 120700 | 1432350220 | 5510 | 5520 | 5520 | 5510 | 56 |
| 425 | 20240802 | 120600 | 1432041510 | 5520 | 5510 | 5520 | 5510 | 1006 |
| 426 | 20240802 | 120500 | 1426498410 | 5510 | 5510 | 5510 | 5510 | 1433 |
| 427 | 20240802 | 120400 | 1418602580 | 5510 | 5520 | 5520 | 5510 | 226 |
| 428 | 20240802 | 120300 | 1417357310 | 5510 | 5510 | 5510 | 5510 | 906 |
| 429 | 20240802 | 120200 | 1412365250 | 5520 | 5520 | 5520 | 5520 | 1 |
| 430 | 20240802 | 120100 | 1412359730 | 5520 | 5520 | 5520 | 5520 | 222 |
| 431 | 20240802 | 120000 | 1411134290 | 5510 | 5510 | 5510 | 5510 | 50 |
| 432 | 20240802 | 115900 | 1410858790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 433 | 20240802 | 115800 | 1410858790 | 5510 | 5510 | 5510 | 5510 | 100 |
| 434 | 20240802 | 115700 | 1410307790 | 5510 | 5510 | 5520 | 5510 | 393 |
| 435 | 20240802 | 115600 | 1408141430 | 5510 | 5520 | 5520 | 5510 | 1610 |
| 436 | 20240802 | 115500 | 1399270280 | 5510 | 5510 | 5520 | 5510 | 354 |
| 437 | 20240802 | 115400 | 1397319710 | 5510 | 5510 | 5520 | 5510 | 15767 |
| 438 | 20240802 | 115300 | 1310440430 | 5510 | 5520 | 5520 | 5510 | 400 |
| 439 | 20240802 | 115200 | 1308235430 | 5510 | 5520 | 5520 | 5510 | 5170 |
| 440 | 20240802 | 115100 | 1279707960 | 5530 | 5530 | 5530 | 5530 | 225 |
| 441 | 20240802 | 115000 | 1278463710 | 5530 | 5530 | 5530 | 5520 | 171 |
| 442 | 20240802 | 114900 | 1277518090 | 5530 | 5530 | 5530 | 5530 | 257 |
| 443 | 20240802 | 114800 | 1276096880 | 5530 | 5530 | 5530 | 5530 | 24 |
| 444 | 20240802 | 114700 | 1275964160 | 5530 | 5530 | 5530 | 5530 | 50 |
| 445 | 20240802 | 114600 | 1275687660 | 5530 | 5540 | 5540 | 5530 | 2083 |
| 446 | 20240802 | 114500 | 1264163410 | 5540 | 5540 | 5540 | 5540 | 50 |
| 447 | 20240802 | 114400 | 1263886410 | 5530 | 5540 | 5540 | 5530 | 149 |
| 448 | 20240802 | 114300 | 1263060980 | 5540 | 5540 | 5540 | 5540 | 11 |
| 449 | 20240802 | 114200 | 1263000040 | 5540 | 5540 | 5540 | 5540 | 1047 |
| 450 | 20240802 | 114100 | 1257199660 | 5550 | 5550 | 5550 | 5550 | 1709 |
| 451 | 20240802 | 114000 | 1247714710 | 5550 | 5550 | 5550 | 5550 | 15 |
| 452 | 20240802 | 113900 | 1247631460 | 5550 | 5550 | 5550 | 5550 | 2 |
| 453 | 20240802 | 113800 | 1247620360 | 5550 | 5540 | 5550 | 5540 | 69 |
| 454 | 20240802 | 113700 | 1247238050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 455 | 20240802 | 113600 | 1247238050 | 5550 | 5550 | 5550 | 5550 | 10 |
| 456 | 20240802 | 113500 | 1247182550 | 5550 | 5550 | 5550 | 5550 | 1 |
| 457 | 20240802 | 113400 | 1247177000 | 5550 | 5550 | 5550 | 5550 | 30 |
| 458 | 20240802 | 113300 | 1247010500 | 5540 | 5540 | 5540 | 5540 | 400 |
| 459 | 20240802 | 113200 | 1244794500 | 5540 | 5540 | 5540 | 5540 | 11 |
| 460 | 20240802 | 113100 | 1244733560 | 5540 | 5540 | 5540 | 5540 | 18 |
| 461 | 20240802 | 113000 | 1244633840 | 5540 | 5540 | 5540 | 5540 | 300 |
| 462 | 20240802 | 112900 | 1242971840 | 5540 | 5550 | 5550 | 5540 | 60 |
| 463 | 20240802 | 112800 | 1242638940 | 5550 | 5550 | 5550 | 5550 | 500 |
| 464 | 20240802 | 112700 | 1239863940 | 5540 | 5540 | 5540 | 5540 | 0 |
| 465 | 20240802 | 112600 | 1239863940 | 5540 | 5540 | 5540 | 5540 | 0 |
| 466 | 20240802 | 112500 | 1239863940 | 5540 | 5540 | 5540 | 5540 | 100 |
| 467 | 20240802 | 112400 | 1239309940 | 5540 | 5540 | 5540 | 5540 | 329 |
| 468 | 20240802 | 112300 | 1237487280 | 5550 | 5540 | 5550 | 5540 | 628 |
| 469 | 20240802 | 112200 | 1234007660 | 5540 | 5540 | 5560 | 5540 | 4438 |
| 470 | 20240802 | 112100 | 1209414220 | 5540 | 5530 | 5540 | 5530 | 516 |
| 471 | 20240802 | 112000 | 1206556580 | 5530 | 5530 | 5530 | 5530 | 520 |
| 472 | 20240802 | 111900 | 1203680980 | 5540 | 5540 | 5540 | 5540 | 31 |
| 473 | 20240802 | 111800 | 1203509240 | 5540 | 5540 | 5540 | 5540 | 10 |
| 474 | 20240802 | 111700 | 1203453840 | 5540 | 5540 | 5540 | 5530 | 232 |
| 475 | 20240802 | 111600 | 1202170370 | 5530 | 5530 | 5530 | 5530 | 0 |
| 476 | 20240802 | 111500 | 1202170370 | 5530 | 5540 | 5540 | 5530 | 6 |
| 477 | 20240802 | 111400 | 1202137150 | 5530 | 5530 | 5530 | 5530 | 100 |
| 478 | 20240802 | 111300 | 1201584150 | 5530 | 5530 | 5530 | 5530 | 100 |
| 479 | 20240802 | 111200 | 1201031150 | 5530 | 5530 | 5530 | 5530 | 233 |
| 480 | 20240802 | 111100 | 1199742660 | 5530 | 5530 | 5530 | 5530 | 14 |
| 481 | 20240802 | 111000 | 1199665240 | 5530 | 5530 | 5530 | 5530 | 885 |
| 482 | 20240802 | 110900 | 1194771190 | 5530 | 5530 | 5530 | 5530 | 318 |
| 483 | 20240802 | 110800 | 1193012650 | 5540 | 5530 | 5540 | 5530 | 67 |
| 484 | 20240802 | 110700 | 1192641640 | 5530 | 5530 | 5530 | 5530 | 224 |
| 485 | 20240802 | 110600 | 1191402920 | 5530 | 5530 | 5530 | 5520 | 642 |
| 486 | 20240802 | 110500 | 1187857660 | 5530 | 5530 | 5530 | 5530 | 2300 |
| 487 | 20240802 | 110400 | 1175138660 | 5530 | 5540 | 5540 | 5530 | 998 |
| 488 | 20240802 | 110300 | 1169619670 | 5530 | 5530 | 5530 | 5530 | 311 |
| 489 | 20240802 | 110200 | 1167899840 | 5530 | 5540 | 5540 | 5530 | 754 |
| 490 | 20240802 | 110100 | 1163730150 | 5530 | 5540 | 5540 | 5530 | 1569 |
| 491 | 20240802 | 110000 | 1155047900 | 5540 | 5540 | 5540 | 5540 | 100 |
| 492 | 20240802 | 105900 | 1154493900 | 5530 | 5530 | 5530 | 5530 | 27 |
| 493 | 20240802 | 105800 | 1154344590 | 5530 | 5530 | 5530 | 5530 | 150 |
| 494 | 20240802 | 105700 | 1153515090 | 5530 | 5540 | 5540 | 5530 | 1290 |
| 495 | 20240802 | 105600 | 1146369390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 496 | 20240802 | 105500 | 1146369390 | 5540 | 5540 | 5540 | 5540 | 222 |
| 497 | 20240802 | 105400 | 1145139510 | 5540 | 5540 | 5540 | 5540 | 77 |
| 498 | 20240802 | 105300 | 1144712930 | 5550 | 5550 | 5550 | 5550 | 10 |
| 499 | 20240802 | 105200 | 1144657430 | 5550 | 5550 | 5550 | 5550 | 0 |
| 500 | 20240802 | 105100 | 1144657430 | 5550 | 5540 | 5550 | 5540 | 255 |
| 501 | 20240802 | 105000 | 1143243180 | 5540 | 5540 | 5540 | 5540 | 5 |
| 502 | 20240802 | 104900 | 1143215480 | 5540 | 5540 | 5540 | 5540 | 248 |
| 503 | 20240802 | 104800 | 1141841560 | 5540 | 5540 | 5540 | 5540 | 1 |
| 504 | 20240802 | 104700 | 1141836020 | 5550 | 5540 | 5550 | 5520 | 6079 |
| 505 | 20240802 | 104600 | 1108276630 | 5540 | 5560 | 5560 | 5530 | 3597 |
| 506 | 20240802 | 104500 | 1088356770 | 5560 | 5560 | 5560 | 5560 | 101 |
| 507 | 20240802 | 104400 | 1087795210 | 5570 | 5570 | 5570 | 5570 | 10 |
| 508 | 20240802 | 104300 | 1087739510 | 5570 | 5560 | 5570 | 5560 | 1311 |
| 509 | 20240802 | 104200 | 1080450310 | 5560 | 5550 | 5560 | 5550 | 5754 |
| 510 | 20240802 | 104100 | 1048464380 | 5550 | 5550 | 5550 | 5540 | 652 |
| 511 | 20240802 | 104000 | 1044850780 | 5540 | 5550 | 5550 | 5540 | 1441 |
| 512 | 20240802 | 103900 | 1036865330 | 5560 | 5550 | 5560 | 5550 | 2002 |
| 513 | 20240802 | 103800 | 1025746290 | 5540 | 5540 | 5540 | 5540 | 1082 |
| 514 | 20240802 | 103700 | 1019752010 | 5540 | 5540 | 5540 | 5540 | 400 |
| 515 | 20240802 | 103600 | 1017536010 | 5540 | 5540 | 5540 | 5540 | 1000 |
| 516 | 20240802 | 103500 | 1011996010 | 5540 | 5540 | 5540 | 5540 | 1000 |
| 517 | 20240802 | 103400 | 1006456010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 518 | 20240802 | 103300 | 1006456010 | 5540 | 5540 | 5540 | 5540 | 249 |
| 519 | 20240802 | 103200 | 1005076550 | 5540 | 5530 | 5540 | 5530 | 1525 |
| 520 | 20240802 | 103100 | 996643050 | 5520 | 5520 | 5520 | 5520 | 10 |
| 521 | 20240802 | 103000 | 996587850 | 5520 | 5530 | 5530 | 5520 | 507 |
| 522 | 20240802 | 102900 | 993784210 | 5540 | 5530 | 5540 | 5530 | 1450 |
| 523 | 20240802 | 102800 | 985764580 | 5530 | 5540 | 5540 | 5530 | 488 |
| 524 | 20240802 | 102700 | 983061410 | 5540 | 5540 | 5540 | 5540 | 2000 |
| 525 | 20240802 | 102600 | 971981410 | 5540 | 5540 | 5540 | 5540 | 1000 |
| 526 | 20240802 | 102500 | 966441410 | 5550 | 5540 | 5550 | 5540 | 1422 |
| 527 | 20240802 | 102400 | 958562600 | 5540 | 5540 | 5540 | 5540 | 0 |
| 528 | 20240802 | 102300 | 958562600 | 5540 | 5550 | 5550 | 5540 | 158 |
| 529 | 20240802 | 102200 | 957687250 | 5550 | 5550 | 5550 | 5550 | 111 |
| 530 | 20240802 | 102100 | 957071200 | 5550 | 5550 | 5550 | 5550 | 324 |
| 531 | 20240802 | 102000 | 955273000 | 5550 | 5540 | 5550 | 5540 | 504 |
| 532 | 20240802 | 101900 | 952480800 | 5550 | 5550 | 5550 | 5550 | 120 |
| 533 | 20240802 | 101800 | 951814800 | 5550 | 5550 | 5550 | 5550 | 22 |
| 534 | 20240802 | 101700 | 951692700 | 5560 | 5550 | 5560 | 5550 | 89 |
| 535 | 20240802 | 101600 | 951198520 | 5550 | 5550 | 5550 | 5550 | 13 |
| 536 | 20240802 | 101500 | 951126370 | 5550 | 5550 | 5550 | 5550 | 477 |
| 537 | 20240802 | 101400 | 948479020 | 5550 | 5550 | 5550 | 5550 | 0 |
| 538 | 20240802 | 101300 | 948479020 | 5550 | 5560 | 5560 | 5540 | 285 |
| 539 | 20240802 | 101200 | 946897220 | 5560 | 5550 | 5560 | 5540 | 922 |
| 540 | 20240802 | 101100 | 941784110 | 5550 | 5550 | 5550 | 5550 | 0 |
| 541 | 20240802 | 101000 | 941784110 | 5550 | 5550 | 5550 | 5550 | 532 |
| 542 | 20240802 | 100900 | 938831510 | 5550 | 5550 | 5550 | 5550 | 274 |
| 543 | 20240802 | 100800 | 937310810 | 5540 | 5530 | 5540 | 5530 | 625 |
| 544 | 20240802 | 100700 | 933848510 | 5530 | 5530 | 5530 | 5530 | 0 |
| 545 | 20240802 | 100600 | 933848510 | 5530 | 5540 | 5540 | 5530 | 418 |
| 546 | 20240802 | 100500 | 931536930 | 5540 | 5540 | 5540 | 5540 | 84 |
| 547 | 20240802 | 100400 | 931071570 | 5540 | 5530 | 5540 | 5530 | 2434 |
| 548 | 20240802 | 100300 | 917608940 | 5520 | 5520 | 5530 | 5520 | 15 |
| 549 | 20240802 | 100200 | 917526100 | 5530 | 5530 | 5530 | 5530 | 16 |
| 550 | 20240802 | 100100 | 917437620 | 5520 | 5510 | 5520 | 5510 | 706 |
| 551 | 20240802 | 100000 | 913545060 | 5510 | 5530 | 5530 | 5510 | 381 |
| 552 | 20240802 | 095900 | 911442640 | 5520 | 5530 | 5530 | 5520 | 181 |
| 553 | 20240802 | 095800 | 910443410 | 5520 | 5530 | 5530 | 5520 | 1911 |
| 554 | 20240802 | 095700 | 899889090 | 5540 | 5530 | 5540 | 5520 | 1057 |
| 555 | 20240802 | 095600 | 894045000 | 5530 | 5530 | 5530 | 5520 | 447 |
| 556 | 20240802 | 095500 | 891573390 | 5540 | 5540 | 5570 | 5540 | 3453 |
| 557 | 20240802 | 095400 | 872433450 | 5540 | 5540 | 5540 | 5540 | 5 |
| 558 | 20240802 | 095300 | 872405750 | 5530 | 5540 | 5540 | 5530 | 117 |
| 559 | 20240802 | 095200 | 871758690 | 5530 | 5530 | 5530 | 5530 | 371 |
| 560 | 20240802 | 095100 | 869707060 | 5520 | 5520 | 5520 | 5520 | 3141 |
| 561 | 20240802 | 095000 | 852368740 | 5520 | 5530 | 5530 | 5510 | 4817 |
| 562 | 20240802 | 094900 | 825775400 | 5530 | 5540 | 5540 | 5530 | 842 |
| 563 | 20240802 | 094800 | 821110830 | 5540 | 5540 | 5540 | 5540 | 81 |
| 564 | 20240802 | 094700 | 820662090 | 5530 | 5530 | 5540 | 5530 | 513 |
| 565 | 20240802 | 094600 | 817824200 | 5530 | 5530 | 5530 | 5530 | 2639 |
| 566 | 20240802 | 094500 | 803230530 | 5530 | 5530 | 5530 | 5530 | 967 |
| 567 | 20240802 | 094400 | 797883020 | 5530 | 5520 | 5530 | 5520 | 58 |
| 568 | 20240802 | 094300 | 797562530 | 5530 | 5530 | 5530 | 5530 | 21 |
| 569 | 20240802 | 094200 | 797446400 | 5530 | 5530 | 5530 | 5530 | 214 |
| 570 | 20240802 | 094100 | 796262980 | 5530 | 5540 | 5540 | 5530 | 6741 |
| 571 | 20240802 | 094000 | 758985240 | 5540 | 5540 | 5540 | 5540 | 204 |
| 572 | 20240802 | 093900 | 757855080 | 5540 | 5540 | 5540 | 5530 | 2355 |
| 573 | 20240802 | 093800 | 744822340 | 5540 | 5540 | 5540 | 5530 | 1043 |
| 574 | 20240802 | 093700 | 739046300 | 5540 | 5540 | 5540 | 5540 | 1262 |
| 575 | 20240802 | 093600 | 732054820 | 5540 | 5540 | 5540 | 5540 | 171 |
| 576 | 20240802 | 093500 | 731107480 | 5530 | 5540 | 5550 | 5530 | 15486 |
| 577 | 20240802 | 093400 | 645469850 | 5540 | 5540 | 5540 | 5540 | 662 |
| 578 | 20240802 | 093300 | 641802370 | 5540 | 5550 | 5550 | 5540 | 3694 |
| 579 | 20240802 | 093200 | 621337580 | 5540 | 5550 | 5550 | 5540 | 601 |
| 580 | 20240802 | 093100 | 618002040 | 5550 | 5540 | 5550 | 5540 | 1585 |
| 581 | 20240802 | 093000 | 609207430 | 5540 | 5550 | 5550 | 5540 | 117 |
| 582 | 20240802 | 092900 | 608558100 | 5550 | 5550 | 5550 | 5550 | 5 |
| 583 | 20240802 | 092800 | 608530350 | 5550 | 5550 | 5550 | 5550 | 580 |
| 584 | 20240802 | 092700 | 605311350 | 5550 | 5540 | 5550 | 5540 | 3481 |
| 585 | 20240802 | 092600 | 586026510 | 5540 | 5530 | 5540 | 5530 | 659 |
| 586 | 20240802 | 092500 | 582376350 | 5540 | 5540 | 5540 | 5530 | 3525 |
| 587 | 20240802 | 092400 | 562871260 | 5540 | 5540 | 5550 | 5530 | 6191 |
| 588 | 20240802 | 092300 | 528630300 | 5540 | 5550 | 5550 | 5540 | 2053 |
| 589 | 20240802 | 092200 | 517256160 | 5550 | 5550 | 5550 | 5550 | 1054 |
| 590 | 20240802 | 092100 | 511406460 | 5550 | 5540 | 5550 | 5540 | 2461 |
| 591 | 20240802 | 092000 | 497771920 | 5540 | 5550 | 5550 | 5530 | 1198 |
| 592 | 20240802 | 091900 | 491139670 | 5540 | 5540 | 5540 | 5530 | 501 |
| 593 | 20240802 | 091800 | 488364930 | 5540 | 5540 | 5550 | 5540 | 1074 |
| 594 | 20240802 | 091700 | 482414580 | 5540 | 5550 | 5560 | 5540 | 2233 |
| 595 | 20240802 | 091600 | 470029780 | 5560 | 5540 | 5570 | 5540 | 3227 |
| 596 | 20240802 | 091500 | 452111600 | 5540 | 5540 | 5550 | 5540 | 2263 |
| 597 | 20240802 | 091400 | 439568860 | 5540 | 5510 | 5540 | 5500 | 8193 |
| 598 | 20240802 | 091300 | 394322170 | 5510 | 5530 | 5540 | 5490 | 31981 |
| 599 | 20240802 | 091200 | 218035380 | 5540 | 5540 | 5550 | 5540 | 2471 |
| 600 | 20240802 | 091100 | 204345830 | 5540 | 5560 | 5560 | 5530 | 8254 |
| 601 | 20240802 | 091000 | 158666500 | 5550 | 5570 | 5570 | 5550 | 4401 |
| 602 | 20240802 | 090900 | 134196280 | 5570 | 5570 | 5570 | 5560 | 269 |
| 603 | 20240802 | 090800 | 132698950 | 5550 | 5570 | 5570 | 5550 | 1640 |
| 604 | 20240802 | 090700 | 123585690 | 5560 | 5560 | 5560 | 5550 | 667 |
| 605 | 20240802 | 090600 | 119877180 | 5560 | 5570 | 5580 | 5550 | 2605 |
| 606 | 20240802 | 090500 | 105388050 | 5580 | 5570 | 5580 | 5570 | 952 |
| 607 | 20240802 | 090400 | 100085390 | 5580 | 5580 | 5590 | 5570 | 1339 |
| 608 | 20240802 | 090300 | 92610850 | 5580 | 5570 | 5580 | 5570 | 352 |
| 609 | 20240802 | 090200 | 90648340 | 5550 | 5590 | 5590 | 5550 | 5327 |
| 610 | 20240802 | 090100 | 61080000 | 5580 | 5560 | 5580 | 5550 | 4083 |
| 611 | 20240802 | 090000 | 38325180 | 5570 | 5570 | 5580 | 5550 | 6882 |