28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240829 | 183800 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 6870 |
| 3 | 20240829 | 183700 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 4 | 20240829 | 183600 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 5 | 20240829 | 183500 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 6 | 20240829 | 183400 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 7 | 20240829 | 183300 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 8 | 20240829 | 183200 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 9 | 20240829 | 183100 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 10 | 20240829 | 183000 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 11 | 20240829 | 182900 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 12 | 20240829 | 182800 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 13 | 20240829 | 182700 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 14 | 20240829 | 182600 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 15 | 20240829 | 182500 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 16 | 20240829 | 182400 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 17 | 20240829 | 182300 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 18 | 20240829 | 182200 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 19 | 20240829 | 182100 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 20 | 20240829 | 182000 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 21 | 20240829 | 181900 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 22 | 20240829 | 181800 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 23 | 20240829 | 181700 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 24 | 20240829 | 181600 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 25 | 20240829 | 181500 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 26 | 20240829 | 181400 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 27 | 20240829 | 181300 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 28 | 20240829 | 181200 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 29 | 20240829 | 181100 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 30 | 20240829 | 181000 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 31 | 20240829 | 180900 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 32 | 20240829 | 180800 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 6870 |
| 33 | 20240829 | 180700 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 34 | 20240829 | 180600 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 35 | 20240829 | 180500 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 36 | 20240829 | 180400 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 37 | 20240829 | 180300 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 38 | 20240829 | 180200 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 39 | 20240829 | 180100 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 40 | 20240829 | 180000 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 41 | 20240829 | 175900 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 42 | 20240829 | 175800 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 43 | 20240829 | 175700 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 44 | 20240829 | 175600 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 45 | 20240829 | 175500 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 46 | 20240829 | 175400 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 47 | 20240829 | 175300 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 48 | 20240829 | 175200 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 49 | 20240829 | 175100 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 50 | 20240829 | 175000 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 51 | 20240829 | 174900 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 52 | 20240829 | 174800 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 53 | 20240829 | 174700 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 54 | 20240829 | 174600 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 55 | 20240829 | 174500 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 56 | 20240829 | 174400 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 57 | 20240829 | 174300 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 58 | 20240829 | 174200 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 59 | 20240829 | 174100 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 60 | 20240829 | 174000 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 61 | 20240829 | 173900 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 62 | 20240829 | 173800 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 6870 |
| 63 | 20240829 | 173700 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 64 | 20240829 | 173600 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 65 | 20240829 | 173500 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 66 | 20240829 | 173400 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 67 | 20240829 | 173300 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 68 | 20240829 | 173200 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 69 | 20240829 | 173100 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 70 | 20240829 | 173000 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 71 | 20240829 | 172900 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 72 | 20240829 | 172800 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 73 | 20240829 | 172700 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 74 | 20240829 | 172600 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 75 | 20240829 | 172500 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 76 | 20240829 | 172400 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 77 | 20240829 | 172300 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 78 | 20240829 | 172200 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 79 | 20240829 | 172100 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 80 | 20240829 | 172000 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 81 | 20240829 | 171900 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 82 | 20240829 | 171800 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 83 | 20240829 | 171700 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 84 | 20240829 | 171600 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 85 | 20240829 | 171500 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 86 | 20240829 | 171400 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 87 | 20240829 | 171300 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 88 | 20240829 | 171200 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 89 | 20240829 | 171100 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 90 | 20240829 | 171000 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 91 | 20240829 | 170900 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 92 | 20240829 | 170800 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 6870 |
| 93 | 20240829 | 170700 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 94 | 20240829 | 170600 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 95 | 20240829 | 170500 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 96 | 20240829 | 170400 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 97 | 20240829 | 170300 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 98 | 20240829 | 170200 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 99 | 20240829 | 170100 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 100 | 20240829 | 170000 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 101 | 20240829 | 165900 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 102 | 20240829 | 165800 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 103 | 20240829 | 165700 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 104 | 20240829 | 165600 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 105 | 20240829 | 165500 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 106 | 20240829 | 165400 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 107 | 20240829 | 165300 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 108 | 20240829 | 165200 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 109 | 20240829 | 165100 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 110 | 20240829 | 165000 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 111 | 20240829 | 164900 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 112 | 20240829 | 164800 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 113 | 20240829 | 164700 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 114 | 20240829 | 164600 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 115 | 20240829 | 164500 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 116 | 20240829 | 164400 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 117 | 20240829 | 164300 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 118 | 20240829 | 164200 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 119 | 20240829 | 164100 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 120 | 20240829 | 164000 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 121 | 20240829 | 163900 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 122 | 20240829 | 163800 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 6870 |
| 123 | 20240829 | 163700 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 124 | 20240829 | 163600 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 125 | 20240829 | 163500 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 126 | 20240829 | 163400 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 127 | 20240829 | 163300 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 128 | 20240829 | 163200 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 129 | 20240829 | 163100 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 130 | 20240829 | 163000 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 131 | 20240829 | 162900 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 132 | 20240829 | 162800 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 133 | 20240829 | 162700 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 134 | 20240829 | 162600 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 135 | 20240829 | 162500 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 136 | 20240829 | 162400 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 137 | 20240829 | 162300 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 138 | 20240829 | 162200 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 139 | 20240829 | 162100 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 140 | 20240829 | 162000 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 141 | 20240829 | 161900 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 142 | 20240829 | 161800 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 143 | 20240829 | 161700 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 144 | 20240829 | 161600 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 145 | 20240829 | 161500 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 146 | 20240829 | 161400 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 147 | 20240829 | 161300 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 148 | 20240829 | 161200 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 149 | 20240829 | 161100 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 150 | 20240829 | 161000 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 151 | 20240829 | 160900 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 152 | 20240829 | 160800 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 6870 |
| 153 | 20240829 | 160700 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 154 | 20240829 | 160600 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 155 | 20240829 | 160500 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 156 | 20240829 | 160400 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 157 | 20240829 | 160300 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 158 | 20240829 | 160200 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 159 | 20240829 | 160100 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 160 | 20240829 | 160000 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 161 | 20240829 | 155900 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 162 | 20240829 | 155800 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 163 | 20240829 | 155700 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 164 | 20240829 | 155600 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 165 | 20240829 | 155500 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 166 | 20240829 | 155400 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 167 | 20240829 | 155300 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 168 | 20240829 | 155200 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 169 | 20240829 | 155100 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 170 | 20240829 | 155000 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 171 | 20240829 | 154900 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 172 | 20240829 | 154800 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 173 | 20240829 | 154700 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 174 | 20240829 | 154600 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 175 | 20240829 | 154500 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 176 | 20240829 | 154400 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 177 | 20240829 | 154300 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 178 | 20240829 | 154200 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 179 | 20240829 | 154100 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 180 | 20240829 | 154000 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 181 | 20240829 | 153900 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 182 | 20240829 | 153800 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 6870 |
| 183 | 20240829 | 153700 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 184 | 20240829 | 153600 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 185 | 20240829 | 153500 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 186 | 20240829 | 153400 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 187 | 20240829 | 153300 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 188 | 20240829 | 153200 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 189 | 20240829 | 153100 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 190 | 20240829 | 153000 | 1927308440 | 6520 | 6520 | 6520 | 6520 | 6870 |
| 191 | 20240829 | 152900 | 1882516040 | 6470 | 6470 | 6470 | 6470 | 0 |
| 192 | 20240829 | 152800 | 1882516040 | 6470 | 6470 | 6470 | 6470 | 0 |
| 193 | 20240829 | 152700 | 1882516040 | 6470 | 6470 | 6470 | 6470 | 0 |
| 194 | 20240829 | 152600 | 1882516040 | 6470 | 6470 | 6470 | 6470 | 0 |
| 195 | 20240829 | 152500 | 1882516040 | 6470 | 6470 | 6470 | 6470 | 0 |
| 196 | 20240829 | 152400 | 1882516040 | 6470 | 6470 | 6470 | 6470 | 0 |
| 197 | 20240829 | 152300 | 1882516040 | 6470 | 6470 | 6470 | 6470 | 0 |
| 198 | 20240829 | 152200 | 1882516040 | 6470 | 6470 | 6470 | 6470 | 0 |
| 199 | 20240829 | 152100 | 1882516040 | 6470 | 6470 | 6470 | 6470 | 0 |
| 200 | 20240829 | 152000 | 1882516040 | 6470 | 6470 | 6470 | 6470 | 0 |
| 201 | 20240829 | 151900 | 1882516040 | 6470 | 6470 | 6470 | 6460 | 158 |
| 202 | 20240829 | 151800 | 1881494980 | 6420 | 6450 | 6450 | 6420 | 763 |
| 203 | 20240829 | 151700 | 1876595370 | 6480 | 6480 | 6480 | 6480 | 0 |
| 204 | 20240829 | 151600 | 1876595370 | 6480 | 6480 | 6480 | 6480 | 0 |
| 205 | 20240829 | 151500 | 1876595370 | 6480 | 6480 | 6480 | 6480 | 262 |
| 206 | 20240829 | 151400 | 1874897610 | 6480 | 6460 | 6490 | 6460 | 11 |
| 207 | 20240829 | 151300 | 1874826410 | 6490 | 6440 | 6490 | 6440 | 55 |
| 208 | 20240829 | 151200 | 1874470500 | 6430 | 6440 | 6440 | 6420 | 343 |
| 209 | 20240829 | 151100 | 1872267910 | 6450 | 6450 | 6450 | 6450 | 323 |
| 210 | 20240829 | 151000 | 1870184560 | 6450 | 6460 | 6480 | 6450 | 1576 |
| 211 | 20240829 | 150900 | 1860015730 | 6460 | 6490 | 6490 | 6460 | 43 |
| 212 | 20240829 | 150800 | 1859737590 | 6460 | 6470 | 6470 | 6460 | 51 |
| 213 | 20240829 | 150700 | 1859407630 | 6490 | 6470 | 6490 | 6470 | 97 |
| 214 | 20240829 | 150600 | 1858779990 | 6470 | 6470 | 6470 | 6460 | 35 |
| 215 | 20240829 | 150500 | 1858553660 | 6470 | 6470 | 6470 | 6470 | 0 |
| 216 | 20240829 | 150400 | 1858553660 | 6470 | 6470 | 6470 | 6470 | 16 |
| 217 | 20240829 | 150300 | 1858450140 | 6480 | 6480 | 6480 | 6480 | 0 |
| 218 | 20240829 | 150200 | 1858450140 | 6480 | 6480 | 6480 | 6480 | 50 |
| 219 | 20240829 | 150100 | 1858126140 | 6480 | 6470 | 6480 | 6470 | 24 |
| 220 | 20240829 | 150000 | 1857970700 | 6450 | 6480 | 6480 | 6440 | 352 |
| 221 | 20240829 | 145900 | 1855694360 | 6480 | 6480 | 6480 | 6480 | 220 |
| 222 | 20240829 | 145800 | 1854268760 | 6480 | 6450 | 6480 | 6450 | 441 |
| 223 | 20240829 | 145700 | 1851423290 | 6480 | 6460 | 6480 | 6460 | 1367 |
| 224 | 20240829 | 145600 | 1842574850 | 6460 | 6440 | 6460 | 6440 | 926 |
| 225 | 20240829 | 145500 | 1836593350 | 6460 | 6460 | 6460 | 6460 | 3 |
| 226 | 20240829 | 145400 | 1836573970 | 6470 | 6430 | 6470 | 6430 | 2 |
| 227 | 20240829 | 145300 | 1836561070 | 6430 | 6400 | 6430 | 6400 | 936 |
| 228 | 20240829 | 145200 | 1830548630 | 6430 | 6440 | 6440 | 6390 | 9816 |
| 229 | 20240829 | 145100 | 1767595820 | 6460 | 6430 | 6460 | 6430 | 202 |
| 230 | 20240829 | 145000 | 1766296930 | 6430 | 6440 | 6440 | 6430 | 1701 |
| 231 | 20240829 | 144900 | 1755343150 | 6450 | 6460 | 6460 | 6450 | 600 |
| 232 | 20240829 | 144800 | 1751473140 | 6460 | 6460 | 6460 | 6460 | 7 |
| 233 | 20240829 | 144700 | 1751427920 | 6460 | 6460 | 6460 | 6460 | 30 |
| 234 | 20240829 | 144600 | 1751234120 | 6460 | 6460 | 6460 | 6460 | 5 |
| 235 | 20240829 | 144500 | 1751201820 | 6460 | 6460 | 6460 | 6460 | 51 |
| 236 | 20240829 | 144400 | 1750872360 | 6460 | 6460 | 6460 | 6460 | 1 |
| 237 | 20240829 | 144300 | 1750865900 | 6460 | 6460 | 6460 | 6460 | 24 |
| 238 | 20240829 | 144200 | 1750710860 | 6470 | 6470 | 6470 | 6470 | 101 |
| 239 | 20240829 | 144100 | 1750057390 | 6460 | 6460 | 6460 | 6460 | 46 |
| 240 | 20240829 | 144000 | 1749760230 | 6450 | 6450 | 6450 | 6450 | 28 |
| 241 | 20240829 | 143900 | 1749579630 | 6460 | 6450 | 6460 | 6450 | 2 |
| 242 | 20240829 | 143800 | 1749566720 | 6450 | 6450 | 6450 | 6450 | 0 |
| 243 | 20240829 | 143700 | 1749566720 | 6450 | 6450 | 6450 | 6450 | 750 |
| 244 | 20240829 | 143600 | 1744729220 | 6450 | 6450 | 6450 | 6450 | 0 |
| 245 | 20240829 | 143500 | 1744729220 | 6450 | 6450 | 6450 | 6450 | 7 |
| 246 | 20240829 | 143400 | 1744684070 | 6460 | 6460 | 6460 | 6460 | 38 |
| 247 | 20240829 | 143300 | 1744438590 | 6450 | 6450 | 6450 | 6450 | 1384 |
| 248 | 20240829 | 143200 | 1735511790 | 6450 | 6450 | 6450 | 6450 | 500 |
| 249 | 20240829 | 143100 | 1732286790 | 6450 | 6460 | 6460 | 6450 | 88 |
| 250 | 20240829 | 143000 | 1731719160 | 6470 | 6470 | 6470 | 6470 | 0 |
| 251 | 20240829 | 142900 | 1731719160 | 6470 | 6470 | 6470 | 6470 | 2 |
| 252 | 20240829 | 142800 | 1731706220 | 6470 | 6450 | 6470 | 6450 | 452 |
| 253 | 20240829 | 142700 | 1728790320 | 6470 | 6470 | 6470 | 6470 | 0 |
| 254 | 20240829 | 142600 | 1728790320 | 6470 | 6470 | 6470 | 6470 | 363 |
| 255 | 20240829 | 142500 | 1726441710 | 6470 | 6450 | 6470 | 6450 | 302 |
| 256 | 20240829 | 142400 | 1724491790 | 6450 | 6460 | 6460 | 6450 | 374 |
| 257 | 20240829 | 142300 | 1722076600 | 6480 | 6470 | 6480 | 6470 | 22 |
| 258 | 20240829 | 142200 | 1721934250 | 6480 | 6480 | 6480 | 6480 | 0 |
| 259 | 20240829 | 142100 | 1721934250 | 6480 | 6480 | 6480 | 6480 | 0 |
| 260 | 20240829 | 142000 | 1721934250 | 6480 | 6480 | 6480 | 6480 | 0 |
| 261 | 20240829 | 141900 | 1721934250 | 6480 | 6480 | 6480 | 6470 | 13 |
| 262 | 20240829 | 141800 | 1721850020 | 6480 | 6460 | 6480 | 6460 | 724 |
| 263 | 20240829 | 141700 | 1717172960 | 6460 | 6460 | 6460 | 6460 | 0 |
| 264 | 20240829 | 141600 | 1717172960 | 6460 | 6460 | 6460 | 6460 | 1 |
| 265 | 20240829 | 141500 | 1717166500 | 6480 | 6480 | 6480 | 6480 | 0 |
| 266 | 20240829 | 141400 | 1717166500 | 6480 | 6460 | 6480 | 6460 | 2 |
| 267 | 20240829 | 141300 | 1717153560 | 6460 | 6460 | 6460 | 6460 | 107 |
| 268 | 20240829 | 141200 | 1716462340 | 6460 | 6470 | 6480 | 6460 | 895 |
| 269 | 20240829 | 141100 | 1710680610 | 6470 | 6460 | 6470 | 6460 | 3587 |
| 270 | 20240829 | 141000 | 1687508580 | 6460 | 6460 | 6460 | 6460 | 0 |
| 271 | 20240829 | 140900 | 1687508580 | 6460 | 6460 | 6460 | 6460 | 69 |
| 272 | 20240829 | 140800 | 1687062840 | 6480 | 6450 | 6480 | 6450 | 2 |
| 273 | 20240829 | 140700 | 1687049910 | 6450 | 6450 | 6450 | 6450 | 1 |
| 274 | 20240829 | 140600 | 1687043460 | 6480 | 6450 | 6480 | 6450 | 2 |
| 275 | 20240829 | 140500 | 1687030530 | 6450 | 6470 | 6470 | 6450 | 1343 |
| 276 | 20240829 | 140400 | 1678362210 | 6470 | 6470 | 6470 | 6470 | 100 |
| 277 | 20240829 | 140300 | 1677715210 | 6470 | 6470 | 6470 | 6470 | 0 |
| 278 | 20240829 | 140200 | 1677715210 | 6470 | 6470 | 6470 | 6470 | 85 |
| 279 | 20240829 | 140100 | 1677165260 | 6490 | 6490 | 6490 | 6490 | 1 |
| 280 | 20240829 | 140000 | 1677158770 | 6490 | 6490 | 6490 | 6490 | 0 |
| 281 | 20240829 | 135900 | 1677158770 | 6490 | 6490 | 6490 | 6490 | 0 |
| 282 | 20240829 | 135800 | 1677158770 | 6490 | 6470 | 6490 | 6470 | 102 |
| 283 | 20240829 | 135700 | 1676498810 | 6470 | 6470 | 6470 | 6470 | 87 |
| 284 | 20240829 | 135600 | 1675935920 | 6470 | 6470 | 6470 | 6470 | 0 |
| 285 | 20240829 | 135500 | 1675935920 | 6470 | 6470 | 6470 | 6470 | 226 |
| 286 | 20240829 | 135400 | 1674473700 | 6480 | 6480 | 6480 | 6480 | 0 |
| 287 | 20240829 | 135300 | 1674473700 | 6480 | 6460 | 6500 | 6460 | 60 |
| 288 | 20240829 | 135200 | 1674084900 | 6460 | 6460 | 6460 | 6460 | 2 |
| 289 | 20240829 | 135100 | 1674071980 | 6460 | 6460 | 6460 | 6460 | 20 |
| 290 | 20240829 | 135000 | 1673942780 | 6470 | 6470 | 6470 | 6470 | 0 |
| 291 | 20240829 | 134900 | 1673942780 | 6470 | 6460 | 6470 | 6460 | 1074 |
| 292 | 20240829 | 134800 | 1667001740 | 6460 | 6500 | 6500 | 6460 | 458 |
| 293 | 20240829 | 134700 | 1664037250 | 6470 | 6470 | 6470 | 6470 | 49 |
| 294 | 20240829 | 134600 | 1663720220 | 6510 | 6510 | 6510 | 6510 | 0 |
| 295 | 20240829 | 134500 | 1663720220 | 6510 | 6510 | 6510 | 6510 | 0 |
| 296 | 20240829 | 134400 | 1663720220 | 6510 | 6510 | 6510 | 6510 | 0 |
| 297 | 20240829 | 134300 | 1663720220 | 6510 | 6470 | 6510 | 6470 | 432 |
| 298 | 20240829 | 134200 | 1660925140 | 6520 | 6520 | 6520 | 6520 | 0 |
| 299 | 20240829 | 134100 | 1660925140 | 6520 | 6520 | 6520 | 6520 | 1 |
| 300 | 20240829 | 134000 | 1660918620 | 6470 | 6480 | 6480 | 6470 | 2162 |
| 301 | 20240829 | 133900 | 1646930000 | 6480 | 6480 | 6520 | 6480 | 2142 |
| 302 | 20240829 | 133800 | 1633049800 | 6530 | 6530 | 6530 | 6530 | 0 |
| 303 | 20240829 | 133700 | 1633049800 | 6530 | 6530 | 6530 | 6530 | 0 |
| 304 | 20240829 | 133600 | 1633049800 | 6530 | 6490 | 6530 | 6480 | 1322 |
| 305 | 20240829 | 133500 | 1624473040 | 6500 | 6510 | 6510 | 6500 | 1107 |
| 306 | 20240829 | 133400 | 1617277440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 307 | 20240829 | 133300 | 1617277440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 308 | 20240829 | 133200 | 1617277440 | 6520 | 6520 | 6520 | 6520 | 1 |
| 309 | 20240829 | 133100 | 1617270920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 310 | 20240829 | 133000 | 1617270920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 311 | 20240829 | 132900 | 1617270920 | 6530 | 6530 | 6530 | 6530 | 1 |
| 312 | 20240829 | 132800 | 1617264390 | 6520 | 6520 | 6520 | 6520 | 0 |
| 313 | 20240829 | 132700 | 1617264390 | 6520 | 6520 | 6520 | 6520 | 213 |
| 314 | 20240829 | 132600 | 1615875630 | 6500 | 6510 | 6520 | 6500 | 102 |
| 315 | 20240829 | 132500 | 1615211610 | 6520 | 6520 | 6520 | 6520 | 0 |
| 316 | 20240829 | 132400 | 1615211610 | 6520 | 6520 | 6520 | 6500 | 252 |
| 317 | 20240829 | 132300 | 1613571590 | 6500 | 6500 | 6500 | 6500 | 0 |
| 318 | 20240829 | 132200 | 1613571590 | 6500 | 6500 | 6500 | 6500 | 10 |
| 319 | 20240829 | 132100 | 1613506590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 320 | 20240829 | 132000 | 1613506590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 321 | 20240829 | 131900 | 1613506590 | 6520 | 6520 | 6520 | 6520 | 1 |
| 322 | 20240829 | 131800 | 1613500070 | 6510 | 6510 | 6510 | 6510 | 156 |
| 323 | 20240829 | 131700 | 1612484510 | 6510 | 6510 | 6510 | 6510 | 1 |
| 324 | 20240829 | 131600 | 1612478000 | 6520 | 6520 | 6520 | 6520 | 0 |
| 325 | 20240829 | 131500 | 1612478000 | 6520 | 6520 | 6520 | 6520 | 1 |
| 326 | 20240829 | 131400 | 1612471480 | 6490 | 6490 | 6490 | 6490 | 1 |
| 327 | 20240829 | 131300 | 1612464990 | 6480 | 6480 | 6480 | 6480 | 0 |
| 328 | 20240829 | 131200 | 1612464990 | 6480 | 6480 | 6480 | 6480 | 0 |
| 329 | 20240829 | 131100 | 1612464990 | 6480 | 6500 | 6500 | 6480 | 218 |
| 330 | 20240829 | 131000 | 1611050630 | 6500 | 6500 | 6500 | 6500 | 10 |
| 331 | 20240829 | 130900 | 1610985630 | 6510 | 6500 | 6510 | 6500 | 276 |
| 332 | 20240829 | 130800 | 1609191610 | 6500 | 6480 | 6500 | 6480 | 12 |
| 333 | 20240829 | 130700 | 1609113810 | 6480 | 6490 | 6490 | 6480 | 269 |
| 334 | 20240829 | 130600 | 1607368840 | 6490 | 6490 | 6490 | 6490 | 466 |
| 335 | 20240829 | 130500 | 1604344500 | 6500 | 6500 | 6500 | 6500 | 0 |
| 336 | 20240829 | 130400 | 1604344500 | 6500 | 6500 | 6500 | 6500 | 15 |
| 337 | 20240829 | 130300 | 1604247000 | 6510 | 6510 | 6510 | 6510 | 0 |
| 338 | 20240829 | 130200 | 1604247000 | 6510 | 6510 | 6510 | 6510 | 34 |
| 339 | 20240829 | 130100 | 1604025660 | 6520 | 6520 | 6520 | 6520 | 0 |
| 340 | 20240829 | 130000 | 1604025660 | 6520 | 6520 | 6520 | 6520 | 1 |
| 341 | 20240829 | 125900 | 1604019140 | 6490 | 6490 | 6490 | 6490 | 0 |
| 342 | 20240829 | 125800 | 1604019140 | 6490 | 6490 | 6490 | 6490 | 0 |
| 343 | 20240829 | 125700 | 1604019140 | 6490 | 6490 | 6490 | 6490 | 0 |
| 344 | 20240829 | 125600 | 1604019140 | 6490 | 6490 | 6490 | 6490 | 0 |
| 345 | 20240829 | 125500 | 1604019140 | 6490 | 6490 | 6490 | 6490 | 100 |
| 346 | 20240829 | 125400 | 1603370140 | 6540 | 6490 | 6540 | 6480 | 3822 |
| 347 | 20240829 | 125300 | 1578595280 | 6490 | 6490 | 6520 | 6490 | 3 |
| 348 | 20240829 | 125200 | 1578575780 | 6490 | 6490 | 6490 | 6490 | 233 |
| 349 | 20240829 | 125100 | 1577063610 | 6510 | 6510 | 6510 | 6510 | 860 |
| 350 | 20240829 | 125000 | 1571465010 | 6520 | 6540 | 6550 | 6520 | 239 |
| 351 | 20240829 | 124900 | 1569906650 | 6550 | 6520 | 6560 | 6520 | 7 |
| 352 | 20240829 | 124800 | 1569860800 | 6520 | 6520 | 6520 | 6520 | 800 |
| 353 | 20240829 | 124700 | 1564644800 | 6530 | 6530 | 6530 | 6530 | 34 |
| 354 | 20240829 | 124600 | 1564422780 | 6540 | 6550 | 6550 | 6540 | 443 |
| 355 | 20240829 | 124500 | 1561522240 | 6570 | 6570 | 6570 | 6570 | 0 |
| 356 | 20240829 | 124400 | 1561522240 | 6570 | 6560 | 6570 | 6550 | 1378 |
| 357 | 20240829 | 124300 | 1552495700 | 6550 | 6530 | 6560 | 6530 | 3057 |
| 358 | 20240829 | 124200 | 1532479300 | 6550 | 6550 | 6550 | 6550 | 151 |
| 359 | 20240829 | 124100 | 1531490250 | 6550 | 6550 | 6550 | 6550 | 0 |
| 360 | 20240829 | 124000 | 1531490250 | 6550 | 6530 | 6550 | 6530 | 371 |
| 361 | 20240829 | 123900 | 1529067600 | 6560 | 6560 | 6560 | 6560 | 0 |
| 362 | 20240829 | 123800 | 1529067600 | 6560 | 6530 | 6560 | 6530 | 3000 |
| 363 | 20240829 | 123700 | 1509409350 | 6490 | 6500 | 6500 | 6490 | 465 |
| 364 | 20240829 | 123600 | 1506389100 | 6500 | 6500 | 6500 | 6500 | 0 |
| 365 | 20240829 | 123500 | 1506389100 | 6500 | 6500 | 6500 | 6500 | 4 |
| 366 | 20240829 | 123400 | 1506363100 | 6540 | 6540 | 6540 | 6540 | 1 |
| 367 | 20240829 | 123300 | 1506356560 | 6550 | 6480 | 6550 | 6480 | 3000 |
| 368 | 20240829 | 123200 | 1486762960 | 6460 | 6470 | 6470 | 6460 | 418 |
| 369 | 20240829 | 123100 | 1484061400 | 6450 | 6480 | 6480 | 6450 | 2634 |
| 370 | 20240829 | 123000 | 1467051400 | 6480 | 6470 | 6480 | 6470 | 1331 |
| 371 | 20240829 | 122900 | 1458432160 | 6460 | 6460 | 6460 | 6460 | 466 |
| 372 | 20240829 | 122800 | 1455421800 | 6460 | 6460 | 6460 | 6460 | 80 |
| 373 | 20240829 | 122700 | 1454905000 | 6460 | 6460 | 6470 | 6450 | 930 |
| 374 | 20240829 | 122600 | 1448896190 | 6460 | 6470 | 6470 | 6460 | 182 |
| 375 | 20240829 | 122500 | 1447720150 | 6470 | 6470 | 6470 | 6470 | 156 |
| 376 | 20240829 | 122400 | 1446710830 | 6520 | 6460 | 6520 | 6460 | 1127 |
| 377 | 20240829 | 122300 | 1439429880 | 6450 | 6460 | 6480 | 6450 | 1800 |
| 378 | 20240829 | 122200 | 1427802230 | 6460 | 6480 | 6490 | 6460 | 3207 |
| 379 | 20240829 | 122100 | 1407029100 | 6490 | 6500 | 6500 | 6490 | 202 |
| 380 | 20240829 | 122000 | 1405717920 | 6500 | 6490 | 6500 | 6490 | 125 |
| 381 | 20240829 | 121900 | 1404905710 | 6480 | 6480 | 6480 | 6480 | 44 |
| 382 | 20240829 | 121800 | 1404620590 | 6490 | 6490 | 6490 | 6490 | 0 |
| 383 | 20240829 | 121700 | 1404620590 | 6490 | 6490 | 6490 | 6490 | 581 |
| 384 | 20240829 | 121600 | 1400849900 | 6490 | 6500 | 6500 | 6490 | 34 |
| 385 | 20240829 | 121500 | 1400629200 | 6500 | 6490 | 6500 | 6480 | 1625 |
| 386 | 20240829 | 121400 | 1390076640 | 6490 | 6500 | 6500 | 6490 | 2340 |
| 387 | 20240829 | 121300 | 1374883060 | 6500 | 6500 | 6500 | 6500 | 226 |
| 388 | 20240829 | 121200 | 1373414060 | 6500 | 6530 | 6530 | 6500 | 2144 |
| 389 | 20240829 | 121100 | 1359469900 | 6530 | 6500 | 6530 | 6500 | 144 |
| 390 | 20240829 | 121000 | 1358533870 | 6500 | 6500 | 6500 | 6500 | 500 |
| 391 | 20240829 | 120900 | 1355283870 | 6530 | 6510 | 6530 | 6510 | 209 |
| 392 | 20240829 | 120800 | 1353923260 | 6510 | 6530 | 6530 | 6510 | 4180 |
| 393 | 20240829 | 120700 | 1326668000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 394 | 20240829 | 120600 | 1326668000 | 6540 | 6540 | 6540 | 6540 | 772 |
| 395 | 20240829 | 120500 | 1321619120 | 6540 | 6540 | 6540 | 6540 | 231 |
| 396 | 20240829 | 120400 | 1320108380 | 6540 | 6530 | 6540 | 6530 | 1504 |
| 397 | 20240829 | 120300 | 1310275260 | 6540 | 6550 | 6550 | 6540 | 1555 |
| 398 | 20240829 | 120200 | 1300104060 | 6550 | 6570 | 6570 | 6540 | 1339 |
| 399 | 20240829 | 120100 | 1291344510 | 6550 | 6550 | 6550 | 6550 | 10 |
| 400 | 20240829 | 120000 | 1291279010 | 6550 | 6580 | 6580 | 6550 | 571 |
| 401 | 20240829 | 115900 | 1287538930 | 6550 | 6550 | 6550 | 6550 | 735 |
| 402 | 20240829 | 115800 | 1282724680 | 6600 | 6600 | 6600 | 6600 | 0 |
| 403 | 20240829 | 115700 | 1282724680 | 6600 | 6600 | 6600 | 6600 | 10 |
| 404 | 20240829 | 115600 | 1282658680 | 6600 | 6600 | 6600 | 6600 | 112 |
| 405 | 20240829 | 115500 | 1281919480 | 6560 | 6600 | 6600 | 6560 | 400 |
| 406 | 20240829 | 115400 | 1279294280 | 6600 | 6560 | 6600 | 6560 | 545 |
| 407 | 20240829 | 115300 | 1275711950 | 6550 | 6550 | 6550 | 6550 | 241 |
| 408 | 20240829 | 115200 | 1274133400 | 6550 | 6550 | 6550 | 6550 | 0 |
| 409 | 20240829 | 115100 | 1274133400 | 6550 | 6550 | 6550 | 6550 | 0 |
| 410 | 20240829 | 115000 | 1274133400 | 6550 | 6560 | 6560 | 6550 | 85 |
| 411 | 20240829 | 114900 | 1273576640 | 6550 | 6560 | 6560 | 6550 | 30 |
| 412 | 20240829 | 114800 | 1273379880 | 6560 | 6550 | 6560 | 6550 | 202 |
| 413 | 20240829 | 114700 | 1272056770 | 6550 | 6540 | 6550 | 6540 | 167 |
| 414 | 20240829 | 114600 | 1270963880 | 6550 | 6550 | 6550 | 6550 | 0 |
| 415 | 20240829 | 114500 | 1270963880 | 6550 | 6550 | 6550 | 6550 | 0 |
| 416 | 20240829 | 114400 | 1270963880 | 6550 | 6550 | 6550 | 6550 | 0 |
| 417 | 20240829 | 114300 | 1270963880 | 6550 | 6550 | 6550 | 6550 | 120 |
| 418 | 20240829 | 114200 | 1270177880 | 6540 | 6540 | 6540 | 6540 | 0 |
| 419 | 20240829 | 114100 | 1270177880 | 6540 | 6540 | 6540 | 6540 | 57 |
| 420 | 20240829 | 114000 | 1269805100 | 6540 | 6540 | 6540 | 6540 | 0 |
| 421 | 20240829 | 113900 | 1269805100 | 6540 | 6540 | 6540 | 6540 | 0 |
| 422 | 20240829 | 113800 | 1269805100 | 6540 | 6540 | 6540 | 6540 | 3 |
| 423 | 20240829 | 113700 | 1269785480 | 6540 | 6540 | 6540 | 6540 | 3 |
| 424 | 20240829 | 113600 | 1269765860 | 6540 | 6540 | 6540 | 6540 | 44 |
| 425 | 20240829 | 113500 | 1269478100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 426 | 20240829 | 113400 | 1269478100 | 6550 | 6550 | 6550 | 6550 | 200 |
| 427 | 20240829 | 113300 | 1268168100 | 6550 | 6530 | 6550 | 6530 | 56 |
| 428 | 20240829 | 113200 | 1267802360 | 6530 | 6530 | 6530 | 6530 | 0 |
| 429 | 20240829 | 113100 | 1267802360 | 6530 | 6530 | 6530 | 6530 | 200 |
| 430 | 20240829 | 113000 | 1266496360 | 6550 | 6550 | 6550 | 6550 | 0 |
| 431 | 20240829 | 112900 | 1266496360 | 6550 | 6550 | 6550 | 6550 | 0 |
| 432 | 20240829 | 112800 | 1266496360 | 6550 | 6550 | 6550 | 6550 | 0 |
| 433 | 20240829 | 112700 | 1266496360 | 6550 | 6550 | 6550 | 6550 | 0 |
| 434 | 20240829 | 112600 | 1266496360 | 6550 | 6550 | 6550 | 6550 | 0 |
| 435 | 20240829 | 112500 | 1266496360 | 6550 | 6550 | 6550 | 6550 | 264 |
| 436 | 20240829 | 112400 | 1264767160 | 6550 | 6550 | 6550 | 6550 | 100 |
| 437 | 20240829 | 112300 | 1264112160 | 6550 | 6530 | 6550 | 6530 | 2 |
| 438 | 20240829 | 112200 | 1264099080 | 6530 | 6530 | 6530 | 6530 | 177 |
| 439 | 20240829 | 112100 | 1262943270 | 6550 | 6550 | 6550 | 6550 | 0 |
| 440 | 20240829 | 112000 | 1262943270 | 6550 | 6540 | 6550 | 6540 | 138 |
| 441 | 20240829 | 111900 | 1262040740 | 6550 | 6540 | 6560 | 6530 | 1756 |
| 442 | 20240829 | 111800 | 1250561780 | 6560 | 6560 | 6560 | 6560 | 0 |
| 443 | 20240829 | 111700 | 1250561780 | 6560 | 6560 | 6560 | 6560 | 22 |
| 444 | 20240829 | 111600 | 1250417460 | 6580 | 6540 | 6580 | 6540 | 2 |
| 445 | 20240829 | 111500 | 1250404340 | 6540 | 6550 | 6550 | 6540 | 606 |
| 446 | 20240829 | 111400 | 1246438600 | 6560 | 6560 | 6560 | 6560 | 0 |
| 447 | 20240829 | 111300 | 1246438600 | 6560 | 6560 | 6560 | 6560 | 827 |
| 448 | 20240829 | 111200 | 1241013480 | 6610 | 6570 | 6610 | 6570 | 101 |
| 449 | 20240829 | 111100 | 1240349870 | 6610 | 6610 | 6610 | 6610 | 1 |
| 450 | 20240829 | 111000 | 1240343260 | 6560 | 6570 | 6610 | 6560 | 709 |
| 451 | 20240829 | 110900 | 1235685370 | 6620 | 6620 | 6620 | 6620 | 0 |
| 452 | 20240829 | 110800 | 1235685370 | 6620 | 6580 | 6620 | 6580 | 617 |
| 453 | 20240829 | 110700 | 1231625470 | 6630 | 6630 | 6630 | 6580 | 273 |
| 454 | 20240829 | 110600 | 1229827830 | 6590 | 6600 | 6630 | 6590 | 451 |
| 455 | 20240829 | 110500 | 1226855180 | 6600 | 6640 | 6640 | 6600 | 680 |
| 456 | 20240829 | 110400 | 1222366940 | 6640 | 6610 | 6640 | 6610 | 1088 |
| 457 | 20240829 | 110300 | 1215147760 | 6640 | 6630 | 6650 | 6620 | 1956 |
| 458 | 20240829 | 110200 | 1202164220 | 6660 | 6630 | 6660 | 6630 | 5017 |
| 459 | 20240829 | 110100 | 1168832740 | 6630 | 6610 | 6630 | 6610 | 8 |
| 460 | 20240829 | 110000 | 1168779840 | 6610 | 6620 | 6630 | 6600 | 481 |
| 461 | 20240829 | 105900 | 1165603750 | 6630 | 6620 | 6630 | 6620 | 432 |
| 462 | 20240829 | 105800 | 1162743590 | 6630 | 6600 | 6630 | 6600 | 254 |
| 463 | 20240829 | 105700 | 1161063190 | 6600 | 6610 | 6630 | 6590 | 776 |
| 464 | 20240829 | 105600 | 1155933560 | 6620 | 6620 | 6620 | 6620 | 0 |
| 465 | 20240829 | 105500 | 1155933560 | 6620 | 6580 | 6620 | 6580 | 53 |
| 466 | 20240829 | 105400 | 1155584780 | 6580 | 6610 | 6620 | 6580 | 187 |
| 467 | 20240829 | 105300 | 1154350870 | 6620 | 6620 | 6620 | 6600 | 2366 |
| 468 | 20240829 | 105200 | 1138724540 | 6620 | 6600 | 6620 | 6590 | 2626 |
| 469 | 20240829 | 105100 | 1121389510 | 6600 | 6590 | 6600 | 6590 | 3200 |
| 470 | 20240829 | 105000 | 1100289040 | 6590 | 6590 | 6590 | 6570 | 6 |
| 471 | 20240829 | 104900 | 1100249560 | 6590 | 6570 | 6590 | 6570 | 1417 |
| 472 | 20240829 | 104800 | 1090925750 | 6570 | 6570 | 6570 | 6570 | 141 |
| 473 | 20240829 | 104700 | 1089999380 | 6570 | 6570 | 6570 | 6570 | 111 |
| 474 | 20240829 | 104600 | 1089270110 | 6590 | 6590 | 6590 | 6570 | 580 |
| 475 | 20240829 | 104500 | 1085450110 | 6590 | 6600 | 6600 | 6570 | 273 |
| 476 | 20240829 | 104400 | 1083648680 | 6600 | 6580 | 6600 | 6580 | 51 |
| 477 | 20240829 | 104300 | 1083313080 | 6580 | 6560 | 6580 | 6560 | 208 |
| 478 | 20240829 | 104200 | 1081948540 | 6550 | 6560 | 6580 | 6550 | 2226 |
| 479 | 20240829 | 104100 | 1067360990 | 6580 | 6550 | 6580 | 6550 | 427 |
| 480 | 20240829 | 104000 | 1064551480 | 6540 | 6540 | 6540 | 6540 | 1069 |
| 481 | 20240829 | 103900 | 1057560220 | 6540 | 6530 | 6540 | 6530 | 2382 |
| 482 | 20240829 | 103800 | 1042005720 | 6540 | 6540 | 6540 | 6540 | 2 |
| 483 | 20240829 | 103700 | 1041992640 | 6530 | 6550 | 6550 | 6530 | 2380 |
| 484 | 20240829 | 103600 | 1026446350 | 6550 | 6570 | 6570 | 6550 | 1043 |
| 485 | 20240829 | 103500 | 1019595690 | 6570 | 6570 | 6570 | 6570 | 1 |
| 486 | 20240829 | 103400 | 1019589120 | 6570 | 6570 | 6570 | 6570 | 1 |
| 487 | 20240829 | 103300 | 1019582550 | 6570 | 6550 | 6570 | 6540 | 123 |
| 488 | 20240829 | 103200 | 1018777840 | 6570 | 6560 | 6570 | 6550 | 142 |
| 489 | 20240829 | 103100 | 1017847710 | 6580 | 6550 | 6580 | 6550 | 8 |
| 490 | 20240829 | 103000 | 1017795140 | 6580 | 6580 | 6580 | 6580 | 3 |
| 491 | 20240829 | 102900 | 1017775400 | 6580 | 6580 | 6580 | 6580 | 0 |
| 492 | 20240829 | 102800 | 1017775400 | 6580 | 6560 | 6580 | 6560 | 205 |
| 493 | 20240829 | 102700 | 1016430520 | 6560 | 6570 | 6570 | 6540 | 2823 |
| 494 | 20240829 | 102600 | 997948830 | 6560 | 6560 | 6570 | 6560 | 101 |
| 495 | 20240829 | 102500 | 997286260 | 6560 | 6570 | 6570 | 6560 | 180 |
| 496 | 20240829 | 102400 | 996105370 | 6560 | 6560 | 6590 | 6560 | 286 |
| 497 | 20240829 | 102300 | 994228910 | 6550 | 6550 | 6550 | 6550 | 729 |
| 498 | 20240829 | 102200 | 989453960 | 6550 | 6560 | 6560 | 6550 | 795 |
| 499 | 20240829 | 102100 | 984243660 | 6560 | 6600 | 6600 | 6560 | 1269 |
| 500 | 20240829 | 102000 | 975894960 | 6600 | 6580 | 6600 | 6580 | 1005 |
| 501 | 20240829 | 101900 | 969263040 | 6580 | 6590 | 6590 | 6580 | 994 |
| 502 | 20240829 | 101800 | 962719680 | 6590 | 6620 | 6620 | 6590 | 5065 |
| 503 | 20240829 | 101700 | 929267290 | 6650 | 6650 | 6650 | 6650 | 1 |
| 504 | 20240829 | 101600 | 929260640 | 6620 | 6640 | 6650 | 6620 | 2480 |
| 505 | 20240829 | 101500 | 912828240 | 6670 | 6680 | 6680 | 6670 | 3 |
| 506 | 20240829 | 101400 | 912808220 | 6640 | 6660 | 6680 | 6640 | 4008 |
| 507 | 20240829 | 101300 | 886148020 | 6670 | 6670 | 6680 | 6660 | 269 |
| 508 | 20240829 | 101200 | 884353440 | 6680 | 6680 | 6690 | 6660 | 2370 |
| 509 | 20240829 | 101100 | 868527650 | 6680 | 6660 | 6680 | 6660 | 641 |
| 510 | 20240829 | 101000 | 864253010 | 6660 | 6680 | 6680 | 6660 | 403 |
| 511 | 20240829 | 100900 | 861565500 | 6680 | 6660 | 6690 | 6660 | 2661 |
| 512 | 20240829 | 100800 | 843826110 | 6650 | 6650 | 6660 | 6640 | 2078 |
| 513 | 20240829 | 100700 | 830003460 | 6640 | 6650 | 6650 | 6640 | 165 |
| 514 | 20240829 | 100600 | 828906710 | 6650 | 6650 | 6650 | 6650 | 871 |
| 515 | 20240829 | 100500 | 823114560 | 6660 | 6650 | 6660 | 6640 | 678 |
| 516 | 20240829 | 100400 | 818606410 | 6660 | 6690 | 6690 | 6650 | 2498 |
| 517 | 20240829 | 100300 | 801982640 | 6660 | 6680 | 6720 | 6660 | 14179 |
| 518 | 20240829 | 100200 | 707056150 | 6680 | 6650 | 6680 | 6650 | 2665 |
| 519 | 20240829 | 100100 | 689304050 | 6630 | 6660 | 6670 | 6620 | 1454 |
| 520 | 20240829 | 100000 | 679617620 | 6660 | 6600 | 6660 | 6600 | 8502 |
| 521 | 20240829 | 095900 | 623192050 | 6610 | 6610 | 6610 | 6610 | 1534 |
| 522 | 20240829 | 095800 | 613052310 | 6610 | 6590 | 6610 | 6590 | 600 |
| 523 | 20240829 | 095700 | 609089310 | 6600 | 6590 | 6600 | 6590 | 1021 |
| 524 | 20240829 | 095600 | 602350920 | 6590 | 6590 | 6590 | 6590 | 76 |
| 525 | 20240829 | 095500 | 601850080 | 6610 | 6590 | 6610 | 6590 | 221 |
| 526 | 20240829 | 095400 | 600393160 | 6600 | 6600 | 6620 | 6600 | 830 |
| 527 | 20240829 | 095300 | 594914560 | 6620 | 6620 | 6620 | 6610 | 2000 |
| 528 | 20240829 | 095200 | 581682560 | 6620 | 6610 | 6620 | 6580 | 9074 |
| 529 | 20240829 | 095100 | 521650530 | 6600 | 6520 | 6630 | 6520 | 17240 |
| 530 | 20240829 | 095000 | 408077930 | 6520 | 6560 | 6560 | 6520 | 197 |
| 531 | 20240829 | 094900 | 406785650 | 6560 | 6530 | 6560 | 6530 | 279 |
| 532 | 20240829 | 094800 | 404963750 | 6590 | 6580 | 6590 | 6520 | 1828 |
| 533 | 20240829 | 094700 | 392944870 | 6530 | 6620 | 6620 | 6530 | 4792 |
| 534 | 20240829 | 094600 | 361551070 | 6620 | 6590 | 6620 | 6560 | 8969 |
| 535 | 20240829 | 094500 | 302359330 | 6580 | 6570 | 6610 | 6550 | 1895 |
| 536 | 20240829 | 094400 | 289880610 | 6570 | 6550 | 6590 | 6550 | 3210 |
| 537 | 20240829 | 094300 | 268778560 | 6510 | 6490 | 6510 | 6490 | 201 |
| 538 | 20240829 | 094200 | 267474050 | 6500 | 6520 | 6520 | 6500 | 2203 |
| 539 | 20240829 | 094100 | 253125350 | 6510 | 6570 | 6570 | 6510 | 1826 |
| 540 | 20240829 | 094000 | 241180370 | 6580 | 6560 | 6580 | 6560 | 3213 |
| 541 | 20240829 | 093900 | 220063940 | 6560 | 6530 | 6560 | 6530 | 1749 |
| 542 | 20240829 | 093800 | 208621410 | 6530 | 6530 | 6530 | 6530 | 7 |
| 543 | 20240829 | 093700 | 208575700 | 6490 | 6510 | 6510 | 6490 | 1342 |
| 544 | 20240829 | 093600 | 199856220 | 6510 | 6510 | 6520 | 6510 | 33 |
| 545 | 20240829 | 093500 | 199641380 | 6510 | 6520 | 6520 | 6510 | 100 |
| 546 | 20240829 | 093400 | 198989460 | 6530 | 6530 | 6530 | 6530 | 500 |
| 547 | 20240829 | 093300 | 195724460 | 6530 | 6540 | 6540 | 6530 | 884 |
| 548 | 20240829 | 093200 | 189951850 | 6540 | 6540 | 6540 | 6540 | 4 |
| 549 | 20240829 | 093100 | 189925690 | 6550 | 6540 | 6560 | 6530 | 1442 |
| 550 | 20240829 | 093000 | 180508280 | 6540 | 6560 | 6570 | 6540 | 622 |
| 551 | 20240829 | 092900 | 176429690 | 6570 | 6520 | 6570 | 6520 | 3027 |
| 552 | 20240829 | 092800 | 156584090 | 6500 | 6540 | 6540 | 6500 | 715 |
| 553 | 20240829 | 092700 | 151924170 | 6540 | 6540 | 6540 | 6540 | 233 |
| 554 | 20240829 | 092600 | 150400350 | 6540 | 6540 | 6540 | 6540 | 1 |
| 555 | 20240829 | 092500 | 150393810 | 6500 | 6500 | 6500 | 6490 | 4697 |
| 556 | 20240829 | 092400 | 119866250 | 6500 | 6510 | 6510 | 6500 | 1077 |
| 557 | 20240829 | 092300 | 112863750 | 6550 | 6510 | 6550 | 6500 | 183 |
| 558 | 20240829 | 092200 | 111673950 | 6510 | 6510 | 6530 | 6510 | 3428 |
| 559 | 20240829 | 092100 | 89356170 | 6510 | 6510 | 6510 | 6510 | 200 |
| 560 | 20240829 | 092000 | 88054170 | 6510 | 6530 | 6530 | 6510 | 1359 |
| 561 | 20240829 | 091900 | 79199260 | 6530 | 6540 | 6540 | 6530 | 34 |
| 562 | 20240829 | 091800 | 78976910 | 6540 | 6540 | 6540 | 6540 | 500 |
| 563 | 20240829 | 091700 | 75706910 | 6540 | 6530 | 6580 | 6530 | 1318 |
| 564 | 20240829 | 091600 | 67072470 | 6520 | 6520 | 6520 | 6510 | 277 |
| 565 | 20240829 | 091500 | 65268060 | 6520 | 6520 | 6520 | 6520 | 261 |
| 566 | 20240829 | 091400 | 63566340 | 6520 | 6520 | 6520 | 6510 | 970 |
| 567 | 20240829 | 091300 | 57248270 | 6530 | 6510 | 6530 | 6510 | 717 |
| 568 | 20240829 | 091200 | 52570840 | 6510 | 6470 | 6510 | 6470 | 449 |
| 569 | 20240829 | 091100 | 49659370 | 6520 | 6510 | 6520 | 6510 | 213 |
| 570 | 20240829 | 091000 | 48272660 | 6470 | 6510 | 6510 | 6470 | 27 |
| 571 | 20240829 | 090900 | 48097890 | 6510 | 6510 | 6510 | 6510 | 12 |
| 572 | 20240829 | 090800 | 48019770 | 6460 | 6480 | 6480 | 6460 | 434 |
| 573 | 20240829 | 090700 | 45214050 | 6510 | 6490 | 6510 | 6460 | 2581 |
| 574 | 20240829 | 090600 | 28473040 | 6490 | 6450 | 6500 | 6450 | 179 |
| 575 | 20240829 | 090500 | 27314560 | 6500 | 6430 | 6500 | 6430 | 344 |
| 576 | 20240829 | 090400 | 25087070 | 6430 | 6460 | 6470 | 6430 | 2075 |
| 577 | 20240829 | 090300 | 11670260 | 6460 | 6460 | 6460 | 6460 | 1 |
| 578 | 20240829 | 090200 | 11663800 | 6420 | 6430 | 6430 | 6420 | 915 |
| 579 | 20240829 | 090100 | 5781440 | 6420 | 6420 | 6420 | 6420 | 50 |
| 580 | 20240829 | 090000 | 5460440 | 6430 | 6450 | 6450 | 6430 | 847 |