30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240829 | 191300 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 4259 |
| 3 | 20240829 | 191200 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 4 | 20240829 | 191100 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 5 | 20240829 | 191000 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 6 | 20240829 | 190900 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 7 | 20240829 | 190800 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 8 | 20240829 | 190700 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 9 | 20240829 | 190600 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 10 | 20240829 | 190500 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 11 | 20240829 | 190400 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 12 | 20240829 | 190300 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 13 | 20240829 | 190200 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 14 | 20240829 | 190100 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 15 | 20240829 | 190000 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 16 | 20240829 | 185900 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 17 | 20240829 | 185800 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 18 | 20240829 | 185700 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 19 | 20240829 | 185600 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 20 | 20240829 | 185500 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 21 | 20240829 | 185400 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 22 | 20240829 | 185300 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 23 | 20240829 | 185200 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 24 | 20240829 | 185100 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 25 | 20240829 | 185000 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 26 | 20240829 | 184900 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 27 | 20240829 | 184800 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 28 | 20240829 | 184700 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 29 | 20240829 | 184600 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 30 | 20240829 | 184500 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 31 | 20240829 | 184400 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 32 | 20240829 | 184300 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 4259 |
| 33 | 20240829 | 184200 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 34 | 20240829 | 184100 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 35 | 20240829 | 184000 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 36 | 20240829 | 183900 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 37 | 20240829 | 183800 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 38 | 20240829 | 183700 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 39 | 20240829 | 183600 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 40 | 20240829 | 183500 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 41 | 20240829 | 183400 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 42 | 20240829 | 183300 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 43 | 20240829 | 183200 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 44 | 20240829 | 183100 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 45 | 20240829 | 183000 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 46 | 20240829 | 182900 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 47 | 20240829 | 182800 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 48 | 20240829 | 182700 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 49 | 20240829 | 182600 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 50 | 20240829 | 182500 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 51 | 20240829 | 182400 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 52 | 20240829 | 182300 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 53 | 20240829 | 182200 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 54 | 20240829 | 182100 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 55 | 20240829 | 182000 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 56 | 20240829 | 181900 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 57 | 20240829 | 181800 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 58 | 20240829 | 181700 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 59 | 20240829 | 181600 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 60 | 20240829 | 181500 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 61 | 20240829 | 181400 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 62 | 20240829 | 181300 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 4259 |
| 63 | 20240829 | 181200 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 64 | 20240829 | 181100 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 65 | 20240829 | 181000 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 66 | 20240829 | 180900 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 67 | 20240829 | 180800 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 68 | 20240829 | 180700 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 69 | 20240829 | 180600 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 70 | 20240829 | 180500 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 71 | 20240829 | 180400 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 72 | 20240829 | 180300 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 73 | 20240829 | 180200 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 74 | 20240829 | 180100 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 75 | 20240829 | 180000 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 76 | 20240829 | 175900 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 77 | 20240829 | 175800 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 78 | 20240829 | 175700 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 79 | 20240829 | 175600 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 80 | 20240829 | 175500 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 81 | 20240829 | 175400 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 82 | 20240829 | 175300 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 83 | 20240829 | 175200 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 84 | 20240829 | 175100 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 85 | 20240829 | 175000 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 86 | 20240829 | 174900 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 87 | 20240829 | 174800 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 88 | 20240829 | 174700 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 89 | 20240829 | 174600 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 90 | 20240829 | 174500 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 91 | 20240829 | 174400 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 92 | 20240829 | 174300 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 4259 |
| 93 | 20240829 | 174200 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 94 | 20240829 | 174100 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 95 | 20240829 | 174000 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 96 | 20240829 | 173900 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 97 | 20240829 | 173800 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 98 | 20240829 | 173700 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 99 | 20240829 | 173600 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 100 | 20240829 | 173500 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 101 | 20240829 | 173400 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 102 | 20240829 | 173300 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 103 | 20240829 | 173200 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 104 | 20240829 | 173100 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 105 | 20240829 | 173000 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 106 | 20240829 | 172900 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 107 | 20240829 | 172800 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 108 | 20240829 | 172700 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 109 | 20240829 | 172600 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 110 | 20240829 | 172500 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 111 | 20240829 | 172400 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 112 | 20240829 | 172300 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 113 | 20240829 | 172200 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 114 | 20240829 | 172100 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 115 | 20240829 | 172000 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 116 | 20240829 | 171900 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 117 | 20240829 | 171800 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 118 | 20240829 | 171700 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 119 | 20240829 | 171600 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 120 | 20240829 | 171500 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 121 | 20240829 | 171400 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 122 | 20240829 | 171300 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 4259 |
| 123 | 20240829 | 171200 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 124 | 20240829 | 171100 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 125 | 20240829 | 171000 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 126 | 20240829 | 170900 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 127 | 20240829 | 170800 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 128 | 20240829 | 170700 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 129 | 20240829 | 170600 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 130 | 20240829 | 170500 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 131 | 20240829 | 170400 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 132 | 20240829 | 170300 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 133 | 20240829 | 170200 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 134 | 20240829 | 170100 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 135 | 20240829 | 170000 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 136 | 20240829 | 165900 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 137 | 20240829 | 165800 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 138 | 20240829 | 165700 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 139 | 20240829 | 165600 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 140 | 20240829 | 165500 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 141 | 20240829 | 165400 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 142 | 20240829 | 165300 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 143 | 20240829 | 165200 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 144 | 20240829 | 165100 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 145 | 20240829 | 165000 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 146 | 20240829 | 164900 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 147 | 20240829 | 164800 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 148 | 20240829 | 164700 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 149 | 20240829 | 164600 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 150 | 20240829 | 164500 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 151 | 20240829 | 164400 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 152 | 20240829 | 164300 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 4259 |
| 153 | 20240829 | 164200 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 154 | 20240829 | 164100 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 155 | 20240829 | 164000 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 156 | 20240829 | 163900 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 157 | 20240829 | 163800 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 158 | 20240829 | 163700 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 159 | 20240829 | 163600 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 160 | 20240829 | 163500 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 161 | 20240829 | 163400 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 162 | 20240829 | 163300 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 163 | 20240829 | 163200 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 164 | 20240829 | 163100 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 165 | 20240829 | 163000 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 166 | 20240829 | 162900 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 167 | 20240829 | 162800 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 168 | 20240829 | 162700 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 169 | 20240829 | 162600 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 170 | 20240829 | 162500 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 171 | 20240829 | 162400 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 172 | 20240829 | 162300 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 173 | 20240829 | 162200 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 174 | 20240829 | 162100 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 175 | 20240829 | 162000 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 176 | 20240829 | 161900 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 177 | 20240829 | 161800 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 178 | 20240829 | 161700 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 179 | 20240829 | 161600 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 180 | 20240829 | 161500 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 181 | 20240829 | 161400 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 182 | 20240829 | 161300 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 4259 |
| 183 | 20240829 | 161200 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 184 | 20240829 | 161100 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 185 | 20240829 | 161000 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 186 | 20240829 | 160900 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 187 | 20240829 | 160800 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 188 | 20240829 | 160700 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 189 | 20240829 | 160600 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 190 | 20240829 | 160500 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 191 | 20240829 | 160400 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 192 | 20240829 | 160300 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 193 | 20240829 | 160200 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 194 | 20240829 | 160100 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 195 | 20240829 | 160000 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 196 | 20240829 | 155900 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 197 | 20240829 | 155800 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 198 | 20240829 | 155700 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 199 | 20240829 | 155600 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 200 | 20240829 | 155500 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 201 | 20240829 | 155400 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 202 | 20240829 | 155300 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 203 | 20240829 | 155200 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 204 | 20240829 | 155100 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 205 | 20240829 | 155000 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 206 | 20240829 | 154900 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 207 | 20240829 | 154800 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 208 | 20240829 | 154700 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 209 | 20240829 | 154600 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 210 | 20240829 | 154500 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 211 | 20240829 | 154400 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 212 | 20240829 | 154300 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 4259 |
| 213 | 20240829 | 154200 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 214 | 20240829 | 154100 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 215 | 20240829 | 154000 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 216 | 20240829 | 153900 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 217 | 20240829 | 153800 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 218 | 20240829 | 153700 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 219 | 20240829 | 153600 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 220 | 20240829 | 153500 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 221 | 20240829 | 153400 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 222 | 20240829 | 153300 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 223 | 20240829 | 153200 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 224 | 20240829 | 153100 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 225 | 20240829 | 153000 | 2308267910 | 5330 | 5330 | 5330 | 5330 | 4259 |
| 226 | 20240829 | 152900 | 2285567440 | 5330 | 5330 | 5330 | 5330 | 0 |
| 227 | 20240829 | 152800 | 2285567440 | 5330 | 5330 | 5330 | 5330 | 0 |
| 228 | 20240829 | 152700 | 2285567440 | 5330 | 5330 | 5330 | 5330 | 0 |
| 229 | 20240829 | 152600 | 2285567440 | 5330 | 5330 | 5330 | 5330 | 0 |
| 230 | 20240829 | 152500 | 2285567440 | 5330 | 5330 | 5330 | 5330 | 0 |
| 231 | 20240829 | 152400 | 2285567440 | 5330 | 5330 | 5330 | 5330 | 0 |
| 232 | 20240829 | 152300 | 2285567440 | 5330 | 5330 | 5330 | 5330 | 0 |
| 233 | 20240829 | 152200 | 2285567440 | 5330 | 5330 | 5330 | 5330 | 0 |
| 234 | 20240829 | 152100 | 2285567440 | 5330 | 5330 | 5330 | 5330 | 0 |
| 235 | 20240829 | 152000 | 2285567440 | 5330 | 5330 | 5330 | 5330 | 0 |
| 236 | 20240829 | 151900 | 2285567440 | 5330 | 5350 | 5350 | 5330 | 3300 |
| 237 | 20240829 | 151800 | 2267969200 | 5350 | 5350 | 5350 | 5350 | 311 |
| 238 | 20240829 | 151700 | 2266305350 | 5350 | 5360 | 5360 | 5350 | 983 |
| 239 | 20240829 | 151600 | 2261045630 | 5360 | 5340 | 5360 | 5340 | 2042 |
| 240 | 20240829 | 151500 | 2250139210 | 5340 | 5360 | 5360 | 5340 | 7 |
| 241 | 20240829 | 151400 | 2250101790 | 5340 | 5340 | 5360 | 5340 | 701 |
| 242 | 20240829 | 151300 | 2246358430 | 5340 | 5340 | 5340 | 5340 | 0 |
| 243 | 20240829 | 151200 | 2246358430 | 5340 | 5340 | 5340 | 5340 | 359 |
| 244 | 20240829 | 151100 | 2244441370 | 5340 | 5340 | 5360 | 5330 | 1214 |
| 245 | 20240829 | 151000 | 2237949640 | 5330 | 5340 | 5340 | 5330 | 1593 |
| 246 | 20240829 | 150900 | 2229458920 | 5340 | 5330 | 5340 | 5330 | 656 |
| 247 | 20240829 | 150800 | 2225956490 | 5330 | 5340 | 5340 | 5330 | 1126 |
| 248 | 20240829 | 150700 | 2219954650 | 5340 | 5330 | 5340 | 5330 | 1722 |
| 249 | 20240829 | 150600 | 2210776230 | 5330 | 5350 | 5350 | 5330 | 2655 |
| 250 | 20240829 | 150500 | 2196621760 | 5350 | 5360 | 5360 | 5350 | 299 |
| 251 | 20240829 | 150400 | 2195021940 | 5360 | 5350 | 5360 | 5350 | 137 |
| 252 | 20240829 | 150300 | 2194288490 | 5340 | 5350 | 5350 | 5340 | 633 |
| 253 | 20240829 | 150200 | 2190906240 | 5350 | 5350 | 5350 | 5350 | 2191 |
| 254 | 20240829 | 150100 | 2179184390 | 5360 | 5360 | 5360 | 5360 | 54 |
| 255 | 20240829 | 150000 | 2178894950 | 5360 | 5360 | 5360 | 5360 | 28 |
| 256 | 20240829 | 145900 | 2178744870 | 5350 | 5360 | 5360 | 5350 | 1049 |
| 257 | 20240829 | 145800 | 2173122240 | 5360 | 5360 | 5360 | 5350 | 3148 |
| 258 | 20240829 | 145700 | 2156250700 | 5360 | 5360 | 5360 | 5360 | 448 |
| 259 | 20240829 | 145600 | 2153849420 | 5360 | 5360 | 5360 | 5360 | 8 |
| 260 | 20240829 | 145500 | 2153806540 | 5360 | 5360 | 5360 | 5360 | 120 |
| 261 | 20240829 | 145400 | 2153163340 | 5360 | 5340 | 5360 | 5340 | 2235 |
| 262 | 20240829 | 145300 | 2141220940 | 5320 | 5340 | 5340 | 5320 | 1020 |
| 263 | 20240829 | 145200 | 2135792700 | 5340 | 5340 | 5340 | 5320 | 6031 |
| 264 | 20240829 | 145100 | 2103694920 | 5340 | 5340 | 5340 | 5330 | 3880 |
| 265 | 20240829 | 145000 | 2082995720 | 5330 | 5340 | 5340 | 5330 | 504 |
| 266 | 20240829 | 144900 | 2080308400 | 5340 | 5340 | 5340 | 5340 | 270 |
| 267 | 20240829 | 144800 | 2078866600 | 5330 | 5340 | 5340 | 5330 | 3444 |
| 268 | 20240829 | 144700 | 2060505250 | 5350 | 5340 | 5350 | 5330 | 62 |
| 269 | 20240829 | 144600 | 2060174470 | 5360 | 5340 | 5360 | 5330 | 169 |
| 270 | 20240829 | 144500 | 2059272260 | 5360 | 5360 | 5360 | 5340 | 559 |
| 271 | 20240829 | 144400 | 2056285260 | 5360 | 5360 | 5360 | 5360 | 90 |
| 272 | 20240829 | 144300 | 2055802860 | 5360 | 5340 | 5360 | 5340 | 397 |
| 273 | 20240829 | 144200 | 2053682660 | 5340 | 5350 | 5350 | 5340 | 5678 |
| 274 | 20240829 | 144100 | 2023332880 | 5350 | 5340 | 5350 | 5340 | 157 |
| 275 | 20240829 | 144000 | 2022494350 | 5340 | 5350 | 5360 | 5340 | 1425 |
| 276 | 20240829 | 143900 | 2014881900 | 5350 | 5350 | 5350 | 5350 | 635 |
| 277 | 20240829 | 143800 | 2011484650 | 5360 | 5360 | 5360 | 5350 | 56 |
| 278 | 20240829 | 143700 | 2011184900 | 5360 | 5360 | 5360 | 5360 | 69 |
| 279 | 20240829 | 143600 | 2010815060 | 5360 | 5360 | 5360 | 5360 | 22 |
| 280 | 20240829 | 143500 | 2010697140 | 5370 | 5360 | 5370 | 5330 | 7633 |
| 281 | 20240829 | 143400 | 1969874430 | 5370 | 5370 | 5370 | 5370 | 28 |
| 282 | 20240829 | 143300 | 1969724070 | 5380 | 5370 | 5380 | 5370 | 324 |
| 283 | 20240829 | 143200 | 1967983850 | 5370 | 5370 | 5370 | 5370 | 205 |
| 284 | 20240829 | 143100 | 1966883000 | 5370 | 5370 | 5370 | 5370 | 2 |
| 285 | 20240829 | 143000 | 1966872260 | 5370 | 5370 | 5370 | 5370 | 304 |
| 286 | 20240829 | 142900 | 1965239780 | 5370 | 5370 | 5370 | 5370 | 85 |
| 287 | 20240829 | 142800 | 1964783330 | 5380 | 5380 | 5380 | 5380 | 12 |
| 288 | 20240829 | 142700 | 1964718770 | 5380 | 5380 | 5380 | 5380 | 4 |
| 289 | 20240829 | 142600 | 1964697250 | 5380 | 5380 | 5380 | 5380 | 0 |
| 290 | 20240829 | 142500 | 1964697250 | 5380 | 5380 | 5380 | 5380 | 0 |
| 291 | 20240829 | 142400 | 1964697250 | 5380 | 5370 | 5380 | 5370 | 254 |
| 292 | 20240829 | 142300 | 1963333260 | 5370 | 5380 | 5380 | 5360 | 698 |
| 293 | 20240829 | 142200 | 1959580190 | 5380 | 5380 | 5380 | 5380 | 0 |
| 294 | 20240829 | 142100 | 1959580190 | 5380 | 5360 | 5380 | 5360 | 234 |
| 295 | 20240829 | 142000 | 1958324050 | 5360 | 5350 | 5360 | 5350 | 120 |
| 296 | 20240829 | 141900 | 1957681550 | 5350 | 5360 | 5360 | 5350 | 720 |
| 297 | 20240829 | 141800 | 1953822450 | 5350 | 5370 | 5370 | 5350 | 2153 |
| 298 | 20240829 | 141700 | 1942288280 | 5380 | 5380 | 5380 | 5380 | 0 |
| 299 | 20240829 | 141600 | 1942288280 | 5380 | 5370 | 5380 | 5370 | 57 |
| 300 | 20240829 | 141500 | 1941981690 | 5380 | 5370 | 5380 | 5370 | 34 |
| 301 | 20240829 | 141400 | 1941799010 | 5380 | 5380 | 5380 | 5380 | 13 |
| 302 | 20240829 | 141300 | 1941729070 | 5380 | 5370 | 5380 | 5370 | 92 |
| 303 | 20240829 | 141200 | 1941235020 | 5380 | 5380 | 5380 | 5380 | 0 |
| 304 | 20240829 | 141100 | 1941235020 | 5380 | 5380 | 5380 | 5360 | 29 |
| 305 | 20240829 | 141000 | 1941079500 | 5380 | 5360 | 5380 | 5360 | 1048 |
| 306 | 20240829 | 140900 | 1935461360 | 5350 | 5360 | 5370 | 5350 | 11355 |
| 307 | 20240829 | 140800 | 1874630930 | 5360 | 5370 | 5370 | 5360 | 207 |
| 308 | 20240829 | 140700 | 1873521150 | 5370 | 5380 | 5380 | 5360 | 272 |
| 309 | 20240829 | 140600 | 1872060300 | 5380 | 5380 | 5380 | 5370 | 326 |
| 310 | 20240829 | 140500 | 1870307520 | 5380 | 5390 | 5390 | 5380 | 1597 |
| 311 | 20240829 | 140400 | 1861707530 | 5390 | 5380 | 5390 | 5380 | 475 |
| 312 | 20240829 | 140300 | 1859149440 | 5380 | 5380 | 5380 | 5370 | 3784 |
| 313 | 20240829 | 140200 | 1838821520 | 5380 | 5390 | 5390 | 5380 | 1144 |
| 314 | 20240829 | 140100 | 1832665800 | 5400 | 5400 | 5400 | 5400 | 0 |
| 315 | 20240829 | 140000 | 1832665800 | 5400 | 5400 | 5400 | 5380 | 1553 |
| 316 | 20240829 | 135900 | 1824297600 | 5390 | 5390 | 5390 | 5390 | 457 |
| 317 | 20240829 | 135800 | 1821834370 | 5390 | 5390 | 5390 | 5390 | 0 |
| 318 | 20240829 | 135700 | 1821834370 | 5390 | 5390 | 5390 | 5390 | 193 |
| 319 | 20240829 | 135600 | 1820794100 | 5390 | 5390 | 5390 | 5390 | 121 |
| 320 | 20240829 | 135500 | 1820141910 | 5390 | 5390 | 5390 | 5390 | 3 |
| 321 | 20240829 | 135400 | 1820125740 | 5380 | 5380 | 5380 | 5380 | 0 |
| 322 | 20240829 | 135300 | 1820125740 | 5380 | 5380 | 5380 | 5380 | 1000 |
| 323 | 20240829 | 135200 | 1814745740 | 5380 | 5390 | 5390 | 5380 | 1119 |
| 324 | 20240829 | 135100 | 1808725330 | 5390 | 5380 | 5390 | 5380 | 722 |
| 325 | 20240829 | 135000 | 1804837660 | 5370 | 5380 | 5380 | 5370 | 1611 |
| 326 | 20240829 | 134900 | 1796186580 | 5380 | 5380 | 5380 | 5370 | 3354 |
| 327 | 20240829 | 134800 | 1778170370 | 5380 | 5380 | 5380 | 5370 | 2350 |
| 328 | 20240829 | 134700 | 1765529460 | 5390 | 5390 | 5390 | 5390 | 5 |
| 329 | 20240829 | 134600 | 1765502510 | 5390 | 5390 | 5390 | 5390 | 315 |
| 330 | 20240829 | 134500 | 1763804660 | 5390 | 5390 | 5390 | 5390 | 53 |
| 331 | 20240829 | 134400 | 1763518990 | 5390 | 5390 | 5390 | 5390 | 71 |
| 332 | 20240829 | 134300 | 1763136300 | 5380 | 5370 | 5380 | 5370 | 34 |
| 333 | 20240829 | 134200 | 1762953400 | 5380 | 5390 | 5390 | 5380 | 2767 |
| 334 | 20240829 | 134100 | 1748066120 | 5390 | 5390 | 5390 | 5390 | 70 |
| 335 | 20240829 | 134000 | 1747688820 | 5390 | 5390 | 5390 | 5390 | 60 |
| 336 | 20240829 | 133900 | 1747365420 | 5390 | 5380 | 5390 | 5380 | 565 |
| 337 | 20240829 | 133800 | 1744325620 | 5390 | 5390 | 5390 | 5390 | 10 |
| 338 | 20240829 | 133700 | 1744271720 | 5380 | 5400 | 5400 | 5380 | 2026 |
| 339 | 20240829 | 133600 | 1733367760 | 5400 | 5390 | 5400 | 5390 | 614 |
| 340 | 20240829 | 133500 | 1730052760 | 5400 | 5400 | 5400 | 5400 | 15 |
| 341 | 20240829 | 133400 | 1729971760 | 5400 | 5400 | 5400 | 5400 | 0 |
| 342 | 20240829 | 133300 | 1729971760 | 5400 | 5400 | 5400 | 5400 | 73 |
| 343 | 20240829 | 133200 | 1729577560 | 5410 | 5410 | 5410 | 5410 | 12 |
| 344 | 20240829 | 133100 | 1729512640 | 5400 | 5400 | 5410 | 5400 | 351 |
| 345 | 20240829 | 133000 | 1727617230 | 5400 | 5400 | 5400 | 5400 | 5 |
| 346 | 20240829 | 132900 | 1727590230 | 5390 | 5400 | 5400 | 5390 | 1556 |
| 347 | 20240829 | 132800 | 1719202970 | 5400 | 5410 | 5410 | 5400 | 739 |
| 348 | 20240829 | 132700 | 1715211010 | 5410 | 5410 | 5410 | 5410 | 0 |
| 349 | 20240829 | 132600 | 1715211010 | 5410 | 5430 | 5430 | 5410 | 103 |
| 350 | 20240829 | 132500 | 1714653740 | 5410 | 5410 | 5410 | 5410 | 81 |
| 351 | 20240829 | 132400 | 1714215530 | 5430 | 5430 | 5430 | 5430 | 0 |
| 352 | 20240829 | 132300 | 1714215530 | 5430 | 5430 | 5430 | 5430 | 1 |
| 353 | 20240829 | 132200 | 1714210100 | 5410 | 5410 | 5430 | 5410 | 348 |
| 354 | 20240829 | 132100 | 1712326260 | 5400 | 5400 | 5400 | 5400 | 773 |
| 355 | 20240829 | 132000 | 1708152060 | 5400 | 5400 | 5400 | 5400 | 840 |
| 356 | 20240829 | 131900 | 1703616060 | 5400 | 5400 | 5400 | 5400 | 101 |
| 357 | 20240829 | 131800 | 1703070660 | 5400 | 5400 | 5400 | 5390 | 473 |
| 358 | 20240829 | 131700 | 1700520930 | 5400 | 5400 | 5400 | 5400 | 3 |
| 359 | 20240829 | 131600 | 1700504730 | 5380 | 5390 | 5390 | 5380 | 1400 |
| 360 | 20240829 | 131500 | 1692971970 | 5390 | 5400 | 5400 | 5390 | 173 |
| 361 | 20240829 | 131400 | 1692039150 | 5390 | 5400 | 5400 | 5390 | 47 |
| 362 | 20240829 | 131300 | 1691785450 | 5400 | 5400 | 5400 | 5400 | 333 |
| 363 | 20240829 | 131200 | 1689987250 | 5400 | 5400 | 5400 | 5400 | 1 |
| 364 | 20240829 | 131100 | 1689981850 | 5390 | 5390 | 5390 | 5390 | 0 |
| 365 | 20240829 | 131000 | 1689981850 | 5390 | 5400 | 5400 | 5390 | 194 |
| 366 | 20240829 | 130900 | 1688935190 | 5400 | 5400 | 5400 | 5400 | 60 |
| 367 | 20240829 | 130800 | 1688611190 | 5390 | 5380 | 5390 | 5380 | 291 |
| 368 | 20240829 | 130700 | 1687045370 | 5380 | 5380 | 5380 | 5380 | 65 |
| 369 | 20240829 | 130600 | 1686695670 | 5380 | 5400 | 5400 | 5380 | 354 |
| 370 | 20240829 | 130500 | 1684788600 | 5390 | 5390 | 5390 | 5390 | 124 |
| 371 | 20240829 | 130400 | 1684120240 | 5390 | 5380 | 5390 | 5380 | 734 |
| 372 | 20240829 | 130300 | 1680169480 | 5380 | 5380 | 5390 | 5380 | 130 |
| 373 | 20240829 | 130200 | 1679469930 | 5380 | 5380 | 5380 | 5380 | 11 |
| 374 | 20240829 | 130100 | 1679410750 | 5370 | 5400 | 5400 | 5370 | 32 |
| 375 | 20240829 | 130000 | 1679238340 | 5370 | 5380 | 5400 | 5370 | 4715 |
| 376 | 20240829 | 125900 | 1653900510 | 5380 | 5390 | 5400 | 5380 | 1085 |
| 377 | 20240829 | 125800 | 1648058540 | 5390 | 5390 | 5390 | 5390 | 264 |
| 378 | 20240829 | 125700 | 1646635580 | 5390 | 5390 | 5390 | 5390 | 0 |
| 379 | 20240829 | 125600 | 1646635580 | 5390 | 5390 | 5390 | 5390 | 7 |
| 380 | 20240829 | 125500 | 1646597850 | 5400 | 5400 | 5400 | 5400 | 10 |
| 381 | 20240829 | 125400 | 1646543850 | 5400 | 5400 | 5400 | 5400 | 100 |
| 382 | 20240829 | 125300 | 1646003850 | 5400 | 5410 | 5410 | 5400 | 155 |
| 383 | 20240829 | 125200 | 1645166300 | 5380 | 5410 | 5410 | 5380 | 103 |
| 384 | 20240829 | 125100 | 1644612030 | 5380 | 5410 | 5410 | 5380 | 19 |
| 385 | 20240829 | 125000 | 1644509750 | 5390 | 5400 | 5400 | 5390 | 601 |
| 386 | 20240829 | 124900 | 1641269060 | 5400 | 5430 | 5430 | 5400 | 504 |
| 387 | 20240829 | 124800 | 1638547380 | 5430 | 5420 | 5430 | 5420 | 505 |
| 388 | 20240829 | 124700 | 1635810250 | 5420 | 5420 | 5420 | 5420 | 0 |
| 389 | 20240829 | 124600 | 1635810250 | 5420 | 5420 | 5420 | 5420 | 313 |
| 390 | 20240829 | 124500 | 1634113790 | 5420 | 5400 | 5420 | 5390 | 1861 |
| 391 | 20240829 | 124400 | 1624081970 | 5400 | 5400 | 5400 | 5400 | 0 |
| 392 | 20240829 | 124300 | 1624081970 | 5400 | 5400 | 5400 | 5400 | 21 |
| 393 | 20240829 | 124200 | 1623968570 | 5380 | 5390 | 5390 | 5380 | 2921 |
| 394 | 20240829 | 124100 | 1608234380 | 5380 | 5400 | 5400 | 5380 | 919 |
| 395 | 20240829 | 124000 | 1603289050 | 5400 | 5400 | 5400 | 5400 | 0 |
| 396 | 20240829 | 123900 | 1603289050 | 5400 | 5400 | 5400 | 5400 | 0 |
| 397 | 20240829 | 123800 | 1603289050 | 5400 | 5380 | 5400 | 5380 | 196 |
| 398 | 20240829 | 123700 | 1602233650 | 5400 | 5400 | 5400 | 5400 | 0 |
| 399 | 20240829 | 123600 | 1602233650 | 5400 | 5390 | 5400 | 5390 | 44 |
| 400 | 20240829 | 123500 | 1601996430 | 5390 | 5380 | 5390 | 5380 | 743 |
| 401 | 20240829 | 123400 | 1597998910 | 5380 | 5390 | 5390 | 5370 | 1621 |
| 402 | 20240829 | 123300 | 1589272780 | 5400 | 5400 | 5400 | 5400 | 0 |
| 403 | 20240829 | 123200 | 1589272780 | 5400 | 5400 | 5420 | 5400 | 301 |
| 404 | 20240829 | 123100 | 1587647360 | 5390 | 5390 | 5390 | 5390 | 425 |
| 405 | 20240829 | 123000 | 1585356610 | 5430 | 5430 | 5430 | 5430 | 1 |
| 406 | 20240829 | 122900 | 1585351180 | 5390 | 5430 | 5430 | 5390 | 102 |
| 407 | 20240829 | 122800 | 1584800520 | 5400 | 5430 | 5430 | 5400 | 21 |
| 408 | 20240829 | 122700 | 1584686520 | 5430 | 5430 | 5430 | 5430 | 1 |
| 409 | 20240829 | 122600 | 1584681090 | 5400 | 5400 | 5400 | 5390 | 134 |
| 410 | 20240829 | 122500 | 1583958010 | 5400 | 5410 | 5410 | 5400 | 2000 |
| 411 | 20240829 | 122400 | 1573152390 | 5420 | 5420 | 5420 | 5420 | 14 |
| 412 | 20240829 | 122300 | 1573076510 | 5440 | 5440 | 5440 | 5440 | 1 |
| 413 | 20240829 | 122200 | 1573071070 | 5410 | 5420 | 5420 | 5410 | 43 |
| 414 | 20240829 | 122100 | 1572838250 | 5410 | 5420 | 5420 | 5410 | 23 |
| 415 | 20240829 | 122000 | 1572713700 | 5410 | 5410 | 5410 | 5410 | 25 |
| 416 | 20240829 | 121900 | 1572578450 | 5410 | 5420 | 5430 | 5410 | 997 |
| 417 | 20240829 | 121800 | 1567165990 | 5420 | 5440 | 5440 | 5420 | 11 |
| 418 | 20240829 | 121700 | 1567106350 | 5440 | 5440 | 5440 | 5440 | 0 |
| 419 | 20240829 | 121600 | 1567106350 | 5440 | 5440 | 5440 | 5440 | 357 |
| 420 | 20240829 | 121500 | 1565164270 | 5440 | 5440 | 5440 | 5440 | 1000 |
| 421 | 20240829 | 121400 | 1559724270 | 5440 | 5440 | 5440 | 5440 | 309 |
| 422 | 20240829 | 121300 | 1558043310 | 5440 | 5440 | 5440 | 5440 | 53 |
| 423 | 20240829 | 121200 | 1557754990 | 5440 | 5440 | 5440 | 5440 | 47 |
| 424 | 20240829 | 121100 | 1557499310 | 5440 | 5410 | 5440 | 5410 | 4 |
| 425 | 20240829 | 121000 | 1557477600 | 5400 | 5400 | 5400 | 5400 | 4 |
| 426 | 20240829 | 120900 | 1557456000 | 5400 | 5390 | 5400 | 5380 | 552 |
| 427 | 20240829 | 120800 | 1554475330 | 5400 | 5390 | 5400 | 5380 | 1801 |
| 428 | 20240829 | 120700 | 1544776900 | 5390 | 5390 | 5390 | 5390 | 150 |
| 429 | 20240829 | 120600 | 1543968400 | 5380 | 5390 | 5390 | 5380 | 503 |
| 430 | 20240829 | 120500 | 1541261950 | 5380 | 5400 | 5400 | 5380 | 2885 |
| 431 | 20240829 | 120400 | 1525715880 | 5400 | 5400 | 5400 | 5380 | 1032 |
| 432 | 20240829 | 120300 | 1520160920 | 5410 | 5390 | 5410 | 5390 | 833 |
| 433 | 20240829 | 120200 | 1515661610 | 5390 | 5390 | 5390 | 5390 | 0 |
| 434 | 20240829 | 120100 | 1515661610 | 5390 | 5390 | 5390 | 5390 | 1329 |
| 435 | 20240829 | 120000 | 1508498300 | 5390 | 5400 | 5400 | 5390 | 2924 |
| 436 | 20240829 | 115900 | 1492736940 | 5400 | 5400 | 5400 | 5390 | 43 |
| 437 | 20240829 | 115800 | 1492505100 | 5400 | 5400 | 5400 | 5400 | 2301 |
| 438 | 20240829 | 115700 | 1480079700 | 5400 | 5410 | 5410 | 5400 | 840 |
| 439 | 20240829 | 115600 | 1475541360 | 5420 | 5420 | 5420 | 5420 | 1 |
| 440 | 20240829 | 115500 | 1475535940 | 5430 | 5410 | 5430 | 5410 | 140 |
| 441 | 20240829 | 115400 | 1474776340 | 5410 | 5410 | 5410 | 5410 | 100 |
| 442 | 20240829 | 115300 | 1474235340 | 5400 | 5410 | 5410 | 5400 | 500 |
| 443 | 20240829 | 115200 | 1471531800 | 5430 | 5430 | 5430 | 5430 | 200 |
| 444 | 20240829 | 115100 | 1470445800 | 5410 | 5410 | 5410 | 5410 | 30 |
| 445 | 20240829 | 115000 | 1470283500 | 5430 | 5410 | 5430 | 5410 | 862 |
| 446 | 20240829 | 114900 | 1465619880 | 5450 | 5450 | 5450 | 5450 | 4 |
| 447 | 20240829 | 114800 | 1465598080 | 5410 | 5410 | 5410 | 5410 | 250 |
| 448 | 20240829 | 114700 | 1464245580 | 5410 | 5470 | 5470 | 5400 | 870 |
| 449 | 20240829 | 114600 | 1459541010 | 5450 | 5450 | 5450 | 5450 | 1 |
| 450 | 20240829 | 114500 | 1459535560 | 5420 | 5420 | 5420 | 5420 | 265 |
| 451 | 20240829 | 114400 | 1458099260 | 5420 | 5440 | 5440 | 5420 | 1500 |
| 452 | 20240829 | 114300 | 1449960510 | 5440 | 5470 | 5470 | 5440 | 1626 |
| 453 | 20240829 | 114200 | 1441092500 | 5480 | 5480 | 5480 | 5480 | 2 |
| 454 | 20240829 | 114100 | 1441081540 | 5480 | 5460 | 5480 | 5460 | 16 |
| 455 | 20240829 | 114000 | 1440993880 | 5460 | 5460 | 5460 | 5460 | 25 |
| 456 | 20240829 | 113900 | 1440857380 | 5460 | 5460 | 5480 | 5460 | 25 |
| 457 | 20240829 | 113800 | 1440720780 | 5460 | 5490 | 5490 | 5460 | 1032 |
| 458 | 20240829 | 113700 | 1435066950 | 5490 | 5470 | 5490 | 5460 | 442 |
| 459 | 20240829 | 113600 | 1432644790 | 5460 | 5470 | 5470 | 5460 | 520 |
| 460 | 20240829 | 113500 | 1429800590 | 5460 | 5450 | 5460 | 5450 | 158 |
| 461 | 20240829 | 113400 | 1428938480 | 5450 | 5450 | 5450 | 5450 | 22 |
| 462 | 20240829 | 113300 | 1428818580 | 5430 | 5430 | 5430 | 5430 | 20 |
| 463 | 20240829 | 113200 | 1428709980 | 5450 | 5440 | 5450 | 5430 | 862 |
| 464 | 20240829 | 113100 | 1424027220 | 5440 | 5440 | 5440 | 5440 | 1 |
| 465 | 20240829 | 113000 | 1424021780 | 5430 | 5430 | 5450 | 5430 | 33 |
| 466 | 20240829 | 112900 | 1423842550 | 5450 | 5450 | 5450 | 5430 | 1022 |
| 467 | 20240829 | 112800 | 1418288030 | 5450 | 5430 | 5450 | 5420 | 143 |
| 468 | 20240829 | 112700 | 1417512170 | 5440 | 5470 | 5470 | 5380 | 18308 |
| 469 | 20240829 | 112600 | 1318313630 | 5470 | 5470 | 5470 | 5470 | 1 |
| 470 | 20240829 | 112500 | 1318308160 | 5470 | 5470 | 5480 | 5470 | 1809 |
| 471 | 20240829 | 112400 | 1308412920 | 5470 | 5480 | 5480 | 5470 | 725 |
| 472 | 20240829 | 112300 | 1304441420 | 5450 | 5480 | 5480 | 5450 | 1880 |
| 473 | 20240829 | 112200 | 1294192360 | 5480 | 5470 | 5480 | 5460 | 2869 |
| 474 | 20240829 | 112100 | 1278515120 | 5500 | 5480 | 5500 | 5470 | 3655 |
| 475 | 20240829 | 112000 | 1258506630 | 5520 | 5520 | 5520 | 5520 | 0 |
| 476 | 20240829 | 111900 | 1258506630 | 5520 | 5520 | 5520 | 5520 | 0 |
| 477 | 20240829 | 111800 | 1258506630 | 5520 | 5520 | 5520 | 5470 | 528 |
| 478 | 20240829 | 111700 | 1255615120 | 5490 | 5510 | 5510 | 5490 | 343 |
| 479 | 20240829 | 111600 | 1253729850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 480 | 20240829 | 111500 | 1253729850 | 5510 | 5510 | 5510 | 5510 | 1 |
| 481 | 20240829 | 111400 | 1253724340 | 5510 | 5500 | 5510 | 5500 | 15 |
| 482 | 20240829 | 111300 | 1253641830 | 5500 | 5500 | 5500 | 5500 | 200 |
| 483 | 20240829 | 111200 | 1252541830 | 5520 | 5520 | 5520 | 5520 | 36 |
| 484 | 20240829 | 111100 | 1252343110 | 5520 | 5510 | 5520 | 5510 | 30 |
| 485 | 20240829 | 111000 | 1252177800 | 5500 | 5510 | 5510 | 5500 | 51 |
| 486 | 20240829 | 110900 | 1251896800 | 5510 | 5510 | 5510 | 5510 | 400 |
| 487 | 20240829 | 110800 | 1249692800 | 5510 | 5510 | 5510 | 5510 | 201 |
| 488 | 20240829 | 110700 | 1248585290 | 5510 | 5510 | 5510 | 5510 | 45 |
| 489 | 20240829 | 110600 | 1248337340 | 5510 | 5500 | 5510 | 5500 | 1013 |
| 490 | 20240829 | 110500 | 1242765830 | 5500 | 5500 | 5500 | 5500 | 1007 |
| 491 | 20240829 | 110400 | 1237227330 | 5510 | 5510 | 5510 | 5510 | 1 |
| 492 | 20240829 | 110300 | 1237221820 | 5510 | 5490 | 5510 | 5470 | 2027 |
| 493 | 20240829 | 110200 | 1226120920 | 5490 | 5490 | 5490 | 5480 | 207 |
| 494 | 20240829 | 110100 | 1224984580 | 5490 | 5500 | 5500 | 5490 | 162 |
| 495 | 20240829 | 110000 | 1224093700 | 5500 | 5500 | 5500 | 5500 | 307 |
| 496 | 20240829 | 105900 | 1222405200 | 5500 | 5500 | 5500 | 5500 | 10 |
| 497 | 20240829 | 105800 | 1222350200 | 5500 | 5480 | 5500 | 5480 | 119 |
| 498 | 20240829 | 105700 | 1221695720 | 5480 | 5470 | 5480 | 5470 | 221 |
| 499 | 20240829 | 105600 | 1220486640 | 5470 | 5470 | 5470 | 5470 | 20 |
| 500 | 20240829 | 105500 | 1220377240 | 5470 | 5490 | 5490 | 5470 | 938 |
| 501 | 20240829 | 105400 | 1215237850 | 5480 | 5490 | 5490 | 5480 | 293 |
| 502 | 20240829 | 105300 | 1213629790 | 5490 | 5500 | 5500 | 5490 | 449 |
| 503 | 20240829 | 105200 | 1211164380 | 5500 | 5510 | 5520 | 5500 | 518 |
| 504 | 20240829 | 105100 | 1208311960 | 5540 | 5540 | 5540 | 5540 | 3 |
| 505 | 20240829 | 105000 | 1208295340 | 5540 | 5510 | 5540 | 5510 | 191 |
| 506 | 20240829 | 104900 | 1207242840 | 5510 | 5510 | 5530 | 5510 | 27 |
| 507 | 20240829 | 104800 | 1207093710 | 5510 | 5540 | 5540 | 5510 | 1051 |
| 508 | 20240829 | 104700 | 1201290610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 509 | 20240829 | 104600 | 1201290610 | 5540 | 5520 | 5540 | 5520 | 35 |
| 510 | 20240829 | 104500 | 1201097390 | 5520 | 5530 | 5550 | 5520 | 549 |
| 511 | 20240829 | 104400 | 1198058240 | 5520 | 5520 | 5520 | 5520 | 4256 |
| 512 | 20240829 | 104300 | 1174565120 | 5520 | 5490 | 5530 | 5470 | 3535 |
| 513 | 20240829 | 104200 | 1155165890 | 5490 | 5540 | 5550 | 5490 | 5852 |
| 514 | 20240829 | 104100 | 1122922620 | 5540 | 5540 | 5540 | 5510 | 1889 |
| 515 | 20240829 | 104000 | 1112493990 | 5540 | 5590 | 5590 | 5510 | 2098 |
| 516 | 20240829 | 103900 | 1100871310 | 5570 | 5590 | 5590 | 5570 | 520 |
| 517 | 20240829 | 103800 | 1097971910 | 5600 | 5600 | 5600 | 5590 | 1205 |
| 518 | 20240829 | 103700 | 1091229960 | 5600 | 5610 | 5610 | 5600 | 764 |
| 519 | 20240829 | 103600 | 1086950760 | 5640 | 5620 | 5640 | 5610 | 1419 |
| 520 | 20240829 | 103500 | 1078988240 | 5640 | 5630 | 5640 | 5630 | 376 |
| 521 | 20240829 | 103400 | 1076868700 | 5630 | 5600 | 5630 | 5600 | 918 |
| 522 | 20240829 | 103300 | 1071709800 | 5600 | 5650 | 5650 | 5570 | 7564 |
| 523 | 20240829 | 103200 | 1029367770 | 5660 | 5690 | 5690 | 5660 | 520 |
| 524 | 20240829 | 103100 | 1026419340 | 5670 | 5690 | 5690 | 5670 | 2673 |
| 525 | 20240829 | 103000 | 1011221650 | 5690 | 5680 | 5690 | 5670 | 3036 |
| 526 | 20240829 | 102900 | 993968650 | 5680 | 5670 | 5680 | 5670 | 1263 |
| 527 | 20240829 | 102800 | 986805690 | 5650 | 5660 | 5660 | 5650 | 481 |
| 528 | 20240829 | 102700 | 984084990 | 5660 | 5660 | 5660 | 5660 | 235 |
| 529 | 20240829 | 102600 | 982754890 | 5670 | 5680 | 5680 | 5640 | 123 |
| 530 | 20240829 | 102500 | 982057730 | 5640 | 5650 | 5680 | 5640 | 2613 |
| 531 | 20240829 | 102400 | 967266770 | 5650 | 5650 | 5650 | 5640 | 393 |
| 532 | 20240829 | 102300 | 965046420 | 5660 | 5650 | 5660 | 5650 | 902 |
| 533 | 20240829 | 102200 | 959950100 | 5660 | 5650 | 5660 | 5650 | 938 |
| 534 | 20240829 | 102100 | 954647460 | 5650 | 5640 | 5650 | 5640 | 1203 |
| 535 | 20240829 | 102000 | 947860150 | 5650 | 5650 | 5650 | 5630 | 1351 |
| 536 | 20240829 | 101900 | 940242170 | 5650 | 5650 | 5650 | 5640 | 1847 |
| 537 | 20240829 | 101800 | 929810540 | 5650 | 5650 | 5650 | 5640 | 626 |
| 538 | 20240829 | 101700 | 926275440 | 5650 | 5640 | 5650 | 5640 | 763 |
| 539 | 20240829 | 101600 | 921966820 | 5640 | 5620 | 5650 | 5620 | 3406 |
| 540 | 20240829 | 101500 | 902729950 | 5600 | 5630 | 5650 | 5600 | 1993 |
| 541 | 20240829 | 101400 | 891499440 | 5640 | 5630 | 5640 | 5630 | 226 |
| 542 | 20240829 | 101300 | 890226990 | 5630 | 5630 | 5630 | 5630 | 439 |
| 543 | 20240829 | 101200 | 887755420 | 5630 | 5620 | 5630 | 5620 | 1085 |
| 544 | 20240829 | 101100 | 881655170 | 5600 | 5610 | 5610 | 5600 | 673 |
| 545 | 20240829 | 101000 | 877882340 | 5610 | 5610 | 5610 | 5610 | 254 |
| 546 | 20240829 | 100900 | 876457400 | 5610 | 5630 | 5630 | 5610 | 730 |
| 547 | 20240829 | 100800 | 872353620 | 5640 | 5640 | 5640 | 5640 | 1345 |
| 548 | 20240829 | 100700 | 864767820 | 5630 | 5610 | 5630 | 5610 | 1038 |
| 549 | 20240829 | 100600 | 858932680 | 5630 | 5640 | 5640 | 5610 | 660 |
| 550 | 20240829 | 100500 | 855220080 | 5640 | 5640 | 5640 | 5630 | 204 |
| 551 | 20240829 | 100400 | 854070040 | 5640 | 5620 | 5640 | 5620 | 1294 |
| 552 | 20240829 | 100300 | 846789630 | 5610 | 5610 | 5610 | 5610 | 827 |
| 553 | 20240829 | 100200 | 842150160 | 5610 | 5620 | 5620 | 5610 | 934 |
| 554 | 20240829 | 100100 | 836905320 | 5610 | 5620 | 5630 | 5610 | 156 |
| 555 | 20240829 | 100000 | 836028200 | 5620 | 5620 | 5630 | 5610 | 1320 |
| 556 | 20240829 | 095900 | 828603430 | 5620 | 5610 | 5620 | 5600 | 911 |
| 557 | 20240829 | 095800 | 823489310 | 5600 | 5580 | 5600 | 5580 | 1496 |
| 558 | 20240829 | 095700 | 815115070 | 5590 | 5590 | 5590 | 5580 | 1936 |
| 559 | 20240829 | 095600 | 804294840 | 5590 | 5590 | 5590 | 5590 | 271 |
| 560 | 20240829 | 095500 | 802779950 | 5590 | 5580 | 5590 | 5580 | 791 |
| 561 | 20240829 | 095400 | 798361110 | 5570 | 5570 | 5570 | 5560 | 34 |
| 562 | 20240829 | 095300 | 798171810 | 5570 | 5560 | 5570 | 5560 | 560 |
| 563 | 20240829 | 095200 | 795055150 | 5570 | 5560 | 5570 | 5560 | 618 |
| 564 | 20240829 | 095100 | 791616390 | 5560 | 5540 | 5560 | 5540 | 830 |
| 565 | 20240829 | 095000 | 787009090 | 5550 | 5550 | 5550 | 5550 | 600 |
| 566 | 20240829 | 094900 | 783679090 | 5550 | 5550 | 5550 | 5550 | 556 |
| 567 | 20240829 | 094800 | 780593290 | 5540 | 5540 | 5540 | 5540 | 674 |
| 568 | 20240829 | 094700 | 776859330 | 5520 | 5530 | 5540 | 5520 | 416 |
| 569 | 20240829 | 094600 | 774560980 | 5530 | 5520 | 5530 | 5520 | 109 |
| 570 | 20240829 | 094500 | 773958700 | 5520 | 5510 | 5520 | 5490 | 961 |
| 571 | 20240829 | 094400 | 768675610 | 5510 | 5510 | 5510 | 5500 | 287 |
| 572 | 20240829 | 094300 | 767096970 | 5500 | 5500 | 5500 | 5490 | 1322 |
| 573 | 20240829 | 094200 | 759832210 | 5500 | 5520 | 5530 | 5500 | 1391 |
| 574 | 20240829 | 094100 | 752168400 | 5520 | 5540 | 5540 | 5520 | 60 |
| 575 | 20240829 | 094000 | 751837070 | 5520 | 5520 | 5550 | 5520 | 597 |
| 576 | 20240829 | 093900 | 748541280 | 5530 | 5550 | 5550 | 5530 | 270 |
| 577 | 20240829 | 093800 | 747047900 | 5550 | 5560 | 5560 | 5510 | 678 |
| 578 | 20240829 | 093700 | 743303120 | 5520 | 5520 | 5560 | 5520 | 180 |
| 579 | 20240829 | 093600 | 742309390 | 5520 | 5580 | 5580 | 5520 | 2253 |
| 580 | 20240829 | 093500 | 729819860 | 5570 | 5570 | 5570 | 5570 | 3 |
| 581 | 20240829 | 093400 | 729803150 | 5570 | 5570 | 5580 | 5570 | 1142 |
| 582 | 20240829 | 093300 | 723441910 | 5590 | 5600 | 5600 | 5570 | 338 |
| 583 | 20240829 | 093200 | 721553220 | 5600 | 5560 | 5600 | 5550 | 63 |
| 584 | 20240829 | 093100 | 721202900 | 5560 | 5590 | 5590 | 5550 | 1468 |
| 585 | 20240829 | 093000 | 713017650 | 5580 | 5600 | 5600 | 5580 | 2243 |
| 586 | 20240829 | 092900 | 700472560 | 5590 | 5570 | 5600 | 5570 | 3788 |
| 587 | 20240829 | 092800 | 679354240 | 5580 | 5560 | 5600 | 5540 | 4490 |
| 588 | 20240829 | 092700 | 654326790 | 5560 | 5560 | 5560 | 5560 | 126 |
| 589 | 20240829 | 092600 | 653626230 | 5560 | 5550 | 5580 | 5540 | 3691 |
| 590 | 20240829 | 092500 | 633104090 | 5540 | 5540 | 5550 | 5540 | 99 |
| 591 | 20240829 | 092400 | 632555330 | 5530 | 5550 | 5550 | 5530 | 369 |
| 592 | 20240829 | 092300 | 630512050 | 5550 | 5540 | 5550 | 5540 | 2275 |
| 593 | 20240829 | 092200 | 617900550 | 5540 | 5550 | 5560 | 5540 | 1498 |
| 594 | 20240829 | 092100 | 609600790 | 5560 | 5530 | 5560 | 5530 | 960 |
| 595 | 20240829 | 092000 | 604287780 | 5530 | 5520 | 5530 | 5520 | 94 |
| 596 | 20240829 | 091900 | 603768750 | 5520 | 5520 | 5530 | 5520 | 1106 |
| 597 | 20240829 | 091800 | 597655580 | 5520 | 5520 | 5530 | 5520 | 520 |
| 598 | 20240829 | 091700 | 594785140 | 5530 | 5520 | 5530 | 5520 | 1285 |
| 599 | 20240829 | 091600 | 587683940 | 5510 | 5520 | 5520 | 5500 | 1573 |
| 600 | 20240829 | 091500 | 579012110 | 5530 | 5510 | 5530 | 5500 | 791 |
| 601 | 20240829 | 091400 | 574642250 | 5530 | 5540 | 5540 | 5500 | 2864 |
| 602 | 20240829 | 091300 | 558829510 | 5540 | 5550 | 5560 | 5540 | 1714 |
| 603 | 20240829 | 091200 | 549319280 | 5550 | 5570 | 5570 | 5550 | 1069 |
| 604 | 20240829 | 091100 | 543374330 | 5560 | 5540 | 5560 | 5530 | 5581 |
| 605 | 20240829 | 091000 | 512408390 | 5540 | 5530 | 5550 | 5520 | 2272 |
| 606 | 20240829 | 090900 | 499828000 | 5530 | 5510 | 5530 | 5500 | 2334 |
| 607 | 20240829 | 090800 | 486953820 | 5510 | 5520 | 5520 | 5510 | 3567 |
| 608 | 20240829 | 090700 | 467286800 | 5530 | 5530 | 5550 | 5520 | 4259 |
| 609 | 20240829 | 090600 | 443711830 | 5530 | 5520 | 5550 | 5520 | 4523 |
| 610 | 20240829 | 090500 | 418650180 | 5530 | 5490 | 5530 | 5480 | 3062 |
| 611 | 20240829 | 090400 | 401808360 | 5480 | 5390 | 5480 | 5390 | 8432 |
| 612 | 20240829 | 090300 | 355997060 | 5390 | 5380 | 5420 | 5380 | 10197 |
| 613 | 20240829 | 090200 | 301019720 | 5380 | 5440 | 5450 | 5370 | 24272 |
| 614 | 20240829 | 090100 | 169861130 | 5450 | 5440 | 5490 | 5430 | 9306 |
| 615 | 20240829 | 090000 | 119074650 | 5440 | 5440 | 5490 | 5430 | 20533 |