28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240829 | 184100 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 9545 |
| 3 | 20240829 | 184000 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 4 | 20240829 | 183900 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 5 | 20240829 | 183800 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 6 | 20240829 | 183700 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 7 | 20240829 | 183600 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 8 | 20240829 | 183500 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 9 | 20240829 | 183400 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 10 | 20240829 | 183300 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 11 | 20240829 | 183200 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 12 | 20240829 | 183100 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 13 | 20240829 | 183000 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 14 | 20240829 | 182900 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 15 | 20240829 | 182800 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 16 | 20240829 | 182700 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 17 | 20240829 | 182600 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 18 | 20240829 | 182500 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 19 | 20240829 | 182400 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 20 | 20240829 | 182300 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 21 | 20240829 | 182200 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 22 | 20240829 | 182100 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 23 | 20240829 | 182000 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 24 | 20240829 | 181900 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 25 | 20240829 | 181800 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 26 | 20240829 | 181700 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 27 | 20240829 | 181600 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 28 | 20240829 | 181500 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 29 | 20240829 | 181400 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 30 | 20240829 | 181300 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 31 | 20240829 | 181200 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 32 | 20240829 | 181100 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 9545 |
| 33 | 20240829 | 181000 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 34 | 20240829 | 180900 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 35 | 20240829 | 180800 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 36 | 20240829 | 180700 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 37 | 20240829 | 180600 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 38 | 20240829 | 180500 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 39 | 20240829 | 180400 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 40 | 20240829 | 180300 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 41 | 20240829 | 180200 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 42 | 20240829 | 180100 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 43 | 20240829 | 180000 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 44 | 20240829 | 175900 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 45 | 20240829 | 175800 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 46 | 20240829 | 175700 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 47 | 20240829 | 175600 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 48 | 20240829 | 175500 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 49 | 20240829 | 175400 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 50 | 20240829 | 175300 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 51 | 20240829 | 175200 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 52 | 20240829 | 175100 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 53 | 20240829 | 175000 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 54 | 20240829 | 174900 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 55 | 20240829 | 174800 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 56 | 20240829 | 174700 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 57 | 20240829 | 174600 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 58 | 20240829 | 174500 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 59 | 20240829 | 174400 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 60 | 20240829 | 174300 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 61 | 20240829 | 174200 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 62 | 20240829 | 174100 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 9545 |
| 63 | 20240829 | 174000 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 64 | 20240829 | 173900 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 65 | 20240829 | 173800 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 66 | 20240829 | 173700 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 67 | 20240829 | 173600 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 68 | 20240829 | 173500 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 69 | 20240829 | 173400 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 70 | 20240829 | 173300 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 71 | 20240829 | 173200 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 72 | 20240829 | 173100 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 73 | 20240829 | 173000 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 74 | 20240829 | 172900 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 75 | 20240829 | 172800 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 76 | 20240829 | 172700 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 77 | 20240829 | 172600 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 78 | 20240829 | 172500 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 79 | 20240829 | 172400 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 80 | 20240829 | 172300 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 81 | 20240829 | 172200 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 82 | 20240829 | 172100 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 83 | 20240829 | 172000 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 84 | 20240829 | 171900 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 85 | 20240829 | 171800 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 86 | 20240829 | 171700 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 87 | 20240829 | 171600 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 88 | 20240829 | 171500 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 89 | 20240829 | 171400 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 90 | 20240829 | 171300 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 91 | 20240829 | 171200 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 92 | 20240829 | 171100 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 9545 |
| 93 | 20240829 | 171000 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 94 | 20240829 | 170900 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 95 | 20240829 | 170800 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 96 | 20240829 | 170700 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 97 | 20240829 | 170600 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 98 | 20240829 | 170500 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 99 | 20240829 | 170400 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 100 | 20240829 | 170300 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 101 | 20240829 | 170200 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 102 | 20240829 | 170100 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 103 | 20240829 | 170000 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 104 | 20240829 | 165900 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 105 | 20240829 | 165800 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 106 | 20240829 | 165700 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 107 | 20240829 | 165600 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 108 | 20240829 | 165500 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 109 | 20240829 | 165400 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 110 | 20240829 | 165300 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 111 | 20240829 | 165200 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 112 | 20240829 | 165100 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 113 | 20240829 | 165000 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 114 | 20240829 | 164900 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 115 | 20240829 | 164800 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 116 | 20240829 | 164700 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 117 | 20240829 | 164600 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 118 | 20240829 | 164500 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 119 | 20240829 | 164400 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 120 | 20240829 | 164300 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 121 | 20240829 | 164200 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 122 | 20240829 | 164100 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 9545 |
| 123 | 20240829 | 164000 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 124 | 20240829 | 163900 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 125 | 20240829 | 163800 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 126 | 20240829 | 163700 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 127 | 20240829 | 163600 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 128 | 20240829 | 163500 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 129 | 20240829 | 163400 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 130 | 20240829 | 163300 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 131 | 20240829 | 163200 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 132 | 20240829 | 163100 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 133 | 20240829 | 163000 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 134 | 20240829 | 162900 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 135 | 20240829 | 162800 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 136 | 20240829 | 162700 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 137 | 20240829 | 162600 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 138 | 20240829 | 162500 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 139 | 20240829 | 162400 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 140 | 20240829 | 162300 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 141 | 20240829 | 162200 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 142 | 20240829 | 162100 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 143 | 20240829 | 162000 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 144 | 20240829 | 161900 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 145 | 20240829 | 161800 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 146 | 20240829 | 161700 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 147 | 20240829 | 161600 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 148 | 20240829 | 161500 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 149 | 20240829 | 161400 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 150 | 20240829 | 161300 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 151 | 20240829 | 161200 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 152 | 20240829 | 161100 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 9545 |
| 153 | 20240829 | 161000 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 154 | 20240829 | 160900 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 155 | 20240829 | 160800 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 156 | 20240829 | 160700 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 157 | 20240829 | 160600 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 158 | 20240829 | 160500 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 159 | 20240829 | 160400 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 160 | 20240829 | 160300 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 161 | 20240829 | 160200 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 162 | 20240829 | 160100 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 163 | 20240829 | 160000 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 164 | 20240829 | 155900 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 165 | 20240829 | 155800 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 166 | 20240829 | 155700 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 167 | 20240829 | 155600 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 168 | 20240829 | 155500 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 169 | 20240829 | 155400 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 170 | 20240829 | 155300 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 171 | 20240829 | 155200 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 172 | 20240829 | 155100 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 173 | 20240829 | 155000 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 174 | 20240829 | 154900 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 175 | 20240829 | 154800 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 176 | 20240829 | 154700 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 177 | 20240829 | 154600 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 178 | 20240829 | 154500 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 179 | 20240829 | 154400 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 180 | 20240829 | 154300 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 181 | 20240829 | 154200 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 182 | 20240829 | 154100 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 9545 |
| 183 | 20240829 | 154000 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 184 | 20240829 | 153900 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 185 | 20240829 | 153800 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 186 | 20240829 | 153700 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 187 | 20240829 | 153600 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 188 | 20240829 | 153500 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 189 | 20240829 | 153400 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 190 | 20240829 | 153300 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 191 | 20240829 | 153200 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 192 | 20240829 | 153100 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 0 |
| 193 | 20240829 | 153000 | 1494101935 | 2655 | 2655 | 2655 | 2655 | 9545 |
| 194 | 20240829 | 152900 | 1468759960 | 2660 | 2660 | 2660 | 2660 | 0 |
| 195 | 20240829 | 152800 | 1468759960 | 2660 | 2660 | 2660 | 2660 | 0 |
| 196 | 20240829 | 152700 | 1468759960 | 2660 | 2660 | 2660 | 2660 | 0 |
| 197 | 20240829 | 152600 | 1468759960 | 2660 | 2660 | 2660 | 2660 | 0 |
| 198 | 20240829 | 152500 | 1468759960 | 2660 | 2660 | 2660 | 2660 | 0 |
| 199 | 20240829 | 152400 | 1468759960 | 2660 | 2660 | 2660 | 2660 | 0 |
| 200 | 20240829 | 152300 | 1468759960 | 2660 | 2660 | 2660 | 2660 | 0 |
| 201 | 20240829 | 152200 | 1468759960 | 2660 | 2660 | 2660 | 2660 | 0 |
| 202 | 20240829 | 152100 | 1468759960 | 2660 | 2660 | 2660 | 2660 | 0 |
| 203 | 20240829 | 152000 | 1468759960 | 2660 | 2660 | 2660 | 2660 | 0 |
| 204 | 20240829 | 151900 | 1468759960 | 2660 | 2660 | 2660 | 2655 | 848 |
| 205 | 20240829 | 151800 | 1466506280 | 2655 | 2655 | 2655 | 2650 | 2272 |
| 206 | 20240829 | 151700 | 1460485175 | 2655 | 2660 | 2660 | 2655 | 324 |
| 207 | 20240829 | 151600 | 1459624030 | 2660 | 2660 | 2660 | 2660 | 1792 |
| 208 | 20240829 | 151500 | 1454857310 | 2660 | 2650 | 2660 | 2650 | 5039 |
| 209 | 20240829 | 151400 | 1441495390 | 2650 | 2655 | 2655 | 2650 | 702 |
| 210 | 20240829 | 151300 | 1439632830 | 2655 | 2655 | 2660 | 2650 | 1005 |
| 211 | 20240829 | 151200 | 1436965805 | 2655 | 2655 | 2655 | 2655 | 129 |
| 212 | 20240829 | 151100 | 1436623310 | 2655 | 2660 | 2660 | 2655 | 359 |
| 213 | 20240829 | 151000 | 1435669160 | 2655 | 2655 | 2655 | 2655 | 1124 |
| 214 | 20240829 | 150900 | 1432684940 | 2655 | 2660 | 2660 | 2655 | 4116 |
| 215 | 20240829 | 150800 | 1421750075 | 2655 | 2655 | 2655 | 2655 | 500 |
| 216 | 20240829 | 150700 | 1420422575 | 2655 | 2665 | 2665 | 2655 | 1277 |
| 217 | 20240829 | 150600 | 1417024365 | 2665 | 2660 | 2665 | 2655 | 1847 |
| 218 | 20240829 | 150500 | 1412106905 | 2665 | 2660 | 2665 | 2660 | 3155 |
| 219 | 20240829 | 150400 | 1403699600 | 2660 | 2660 | 2660 | 2655 | 3596 |
| 220 | 20240829 | 150300 | 1394140645 | 2665 | 2665 | 2665 | 2665 | 800 |
| 221 | 20240829 | 150200 | 1392008645 | 2660 | 2665 | 2665 | 2660 | 172 |
| 222 | 20240829 | 150100 | 1391550515 | 2665 | 2670 | 2670 | 2665 | 15 |
| 223 | 20240829 | 150000 | 1391510475 | 2670 | 2670 | 2670 | 2670 | 433 |
| 224 | 20240829 | 145900 | 1390354365 | 2670 | 2670 | 2670 | 2670 | 27 |
| 225 | 20240829 | 145800 | 1390282275 | 2670 | 2665 | 2670 | 2665 | 32 |
| 226 | 20240829 | 145700 | 1390196920 | 2670 | 2655 | 2670 | 2650 | 17117 |
| 227 | 20240829 | 145600 | 1344681785 | 2660 | 2660 | 2660 | 2660 | 608 |
| 228 | 20240829 | 145500 | 1343064505 | 2660 | 2660 | 2660 | 2655 | 2048 |
| 229 | 20240829 | 145400 | 1337627010 | 2655 | 2660 | 2660 | 2655 | 99 |
| 230 | 20240829 | 145300 | 1337363720 | 2655 | 2660 | 2660 | 2655 | 5003 |
| 231 | 20240829 | 145200 | 1324080740 | 2660 | 2660 | 2660 | 2650 | 286 |
| 232 | 20240829 | 145100 | 1323322560 | 2650 | 2655 | 2660 | 2650 | 9347 |
| 233 | 20240829 | 145000 | 1298528315 | 2660 | 2660 | 2660 | 2660 | 0 |
| 234 | 20240829 | 144900 | 1298528315 | 2660 | 2660 | 2660 | 2660 | 205 |
| 235 | 20240829 | 144800 | 1297983015 | 2660 | 2660 | 2660 | 2660 | 42 |
| 236 | 20240829 | 144700 | 1297871295 | 2660 | 2660 | 2660 | 2660 | 8 |
| 237 | 20240829 | 144600 | 1297850015 | 2660 | 2660 | 2660 | 2660 | 42 |
| 238 | 20240829 | 144500 | 1297738295 | 2660 | 2655 | 2665 | 2655 | 842 |
| 239 | 20240829 | 144400 | 1295502745 | 2655 | 2660 | 2665 | 2655 | 2925 |
| 240 | 20240829 | 144300 | 1287722730 | 2665 | 2665 | 2665 | 2655 | 125 |
| 241 | 20240829 | 144200 | 1287389700 | 2665 | 2665 | 2665 | 2655 | 924 |
| 242 | 20240829 | 144100 | 1284931765 | 2665 | 2660 | 2665 | 2655 | 791 |
| 243 | 20240829 | 144000 | 1282827705 | 2660 | 2660 | 2660 | 2660 | 180 |
| 244 | 20240829 | 143900 | 1282348905 | 2660 | 2660 | 2665 | 2660 | 66 |
| 245 | 20240829 | 143800 | 1282173340 | 2665 | 2665 | 2665 | 2660 | 3858 |
| 246 | 20240829 | 143700 | 1271911005 | 2665 | 2665 | 2665 | 2665 | 803 |
| 247 | 20240829 | 143600 | 1269771010 | 2665 | 2660 | 2665 | 2655 | 2591 |
| 248 | 20240829 | 143500 | 1262880915 | 2660 | 2660 | 2665 | 2655 | 37146 |
| 249 | 20240829 | 143400 | 1164112145 | 2660 | 2660 | 2660 | 2660 | 1165 |
| 250 | 20240829 | 143300 | 1161013245 | 2665 | 2665 | 2665 | 2665 | 3845 |
| 251 | 20240829 | 143200 | 1150766320 | 2670 | 2670 | 2670 | 2670 | 12 |
| 252 | 20240829 | 143100 | 1150734280 | 2665 | 2665 | 2665 | 2665 | 6257 |
| 253 | 20240829 | 143000 | 1134059375 | 2675 | 2675 | 2675 | 2675 | 201 |
| 254 | 20240829 | 142900 | 1133521700 | 2665 | 2670 | 2675 | 2665 | 739 |
| 255 | 20240829 | 142800 | 1131551695 | 2675 | 2665 | 2675 | 2665 | 39 |
| 256 | 20240829 | 142700 | 1131447700 | 2675 | 2670 | 2675 | 2670 | 501 |
| 257 | 20240829 | 142600 | 1130110025 | 2670 | 2670 | 2670 | 2670 | 1001 |
| 258 | 20240829 | 142500 | 1127437355 | 2665 | 2670 | 2675 | 2665 | 811 |
| 259 | 20240829 | 142400 | 1125274480 | 2670 | 2675 | 2675 | 2670 | 700 |
| 260 | 20240829 | 142300 | 1123402980 | 2675 | 2675 | 2675 | 2675 | 1 |
| 261 | 20240829 | 142200 | 1123400305 | 2675 | 2670 | 2675 | 2670 | 2919 |
| 262 | 20240829 | 142100 | 1115606570 | 2670 | 2670 | 2670 | 2670 | 1 |
| 263 | 20240829 | 142000 | 1115603900 | 2675 | 2675 | 2675 | 2675 | 248 |
| 264 | 20240829 | 141900 | 1114940500 | 2670 | 2675 | 2675 | 2670 | 530 |
| 265 | 20240829 | 141800 | 1113525250 | 2675 | 2675 | 2675 | 2675 | 69 |
| 266 | 20240829 | 141700 | 1113340675 | 2675 | 2670 | 2675 | 2670 | 214 |
| 267 | 20240829 | 141600 | 1112769285 | 2670 | 2675 | 2675 | 2670 | 1081 |
| 268 | 20240829 | 141500 | 1109883010 | 2670 | 2675 | 2675 | 2670 | 906 |
| 269 | 20240829 | 141400 | 1107463960 | 2680 | 2670 | 2680 | 2670 | 4151 |
| 270 | 20240829 | 141300 | 1096380780 | 2670 | 2675 | 2675 | 2670 | 219 |
| 271 | 20240829 | 141200 | 1095794960 | 2680 | 2680 | 2680 | 2680 | 0 |
| 272 | 20240829 | 141100 | 1095794960 | 2680 | 2680 | 2680 | 2680 | 5 |
| 273 | 20240829 | 141000 | 1095781560 | 2675 | 2675 | 2675 | 2675 | 3 |
| 274 | 20240829 | 140900 | 1095773535 | 2680 | 2680 | 2680 | 2680 | 21 |
| 275 | 20240829 | 140800 | 1095717255 | 2675 | 2675 | 2675 | 2675 | 10770 |
| 276 | 20240829 | 140700 | 1066907505 | 2680 | 2680 | 2680 | 2680 | 319 |
| 277 | 20240829 | 140600 | 1066052585 | 2680 | 2680 | 2680 | 2680 | 106 |
| 278 | 20240829 | 140500 | 1065768505 | 2685 | 2675 | 2685 | 2675 | 1314 |
| 279 | 20240829 | 140400 | 1062251270 | 2675 | 2675 | 2675 | 2675 | 5 |
| 280 | 20240829 | 140300 | 1062237895 | 2680 | 2675 | 2680 | 2675 | 27 |
| 281 | 20240829 | 140200 | 1062165565 | 2680 | 2685 | 2685 | 2680 | 42 |
| 282 | 20240829 | 140100 | 1062053000 | 2680 | 2675 | 2680 | 2675 | 61 |
| 283 | 20240829 | 140000 | 1061889820 | 2675 | 2680 | 2680 | 2675 | 337 |
| 284 | 20240829 | 135900 | 1060986665 | 2680 | 2680 | 2680 | 2680 | 3 |
| 285 | 20240829 | 135800 | 1060978625 | 2680 | 2690 | 2690 | 2680 | 834 |
| 286 | 20240829 | 135700 | 1058743495 | 2680 | 2680 | 2680 | 2680 | 301 |
| 287 | 20240829 | 135600 | 1057936815 | 2675 | 2675 | 2675 | 2675 | 0 |
| 288 | 20240829 | 135500 | 1057936815 | 2675 | 2675 | 2675 | 2675 | 307 |
| 289 | 20240829 | 135400 | 1057115590 | 2675 | 2675 | 2675 | 2675 | 501 |
| 290 | 20240829 | 135300 | 1055775415 | 2680 | 2690 | 2690 | 2675 | 1902 |
| 291 | 20240829 | 135200 | 1050681840 | 2675 | 2685 | 2690 | 2675 | 288 |
| 292 | 20240829 | 135100 | 1049910170 | 2680 | 2690 | 2690 | 2680 | 401 |
| 293 | 20240829 | 135000 | 1048835480 | 2680 | 2680 | 2680 | 2675 | 2103 |
| 294 | 20240829 | 134900 | 1043209890 | 2675 | 2675 | 2675 | 2675 | 0 |
| 295 | 20240829 | 134800 | 1043209890 | 2675 | 2680 | 2680 | 2675 | 7900 |
| 296 | 20240829 | 134700 | 1022075365 | 2680 | 2685 | 2685 | 2680 | 6086 |
| 297 | 20240829 | 134600 | 1005760230 | 2690 | 2685 | 2690 | 2685 | 242 |
| 298 | 20240829 | 134500 | 1005110450 | 2685 | 2685 | 2685 | 2685 | 300 |
| 299 | 20240829 | 134400 | 1004304950 | 2695 | 2695 | 2695 | 2695 | 0 |
| 300 | 20240829 | 134300 | 1004304950 | 2695 | 2690 | 2695 | 2690 | 100 |
| 301 | 20240829 | 134200 | 1004035775 | 2685 | 2685 | 2685 | 2685 | 0 |
| 302 | 20240829 | 134100 | 1004035775 | 2685 | 2685 | 2685 | 2685 | 233 |
| 303 | 20240829 | 134000 | 1003410170 | 2700 | 2700 | 2700 | 2700 | 0 |
| 304 | 20240829 | 133900 | 1003410170 | 2700 | 2700 | 2700 | 2700 | 0 |
| 305 | 20240829 | 133800 | 1003410170 | 2700 | 2690 | 2700 | 2685 | 1198 |
| 306 | 20240829 | 133700 | 1000193350 | 2690 | 2690 | 2695 | 2685 | 474 |
| 307 | 20240829 | 133600 | 998918295 | 2700 | 2700 | 2700 | 2685 | 16 |
| 308 | 20240829 | 133500 | 998875245 | 2695 | 2690 | 2695 | 2690 | 186 |
| 309 | 20240829 | 133400 | 998373980 | 2685 | 2685 | 2685 | 2685 | 0 |
| 310 | 20240829 | 133300 | 998373980 | 2685 | 2695 | 2695 | 2685 | 29 |
| 311 | 20240829 | 133200 | 998295835 | 2685 | 2700 | 2700 | 2685 | 351 |
| 312 | 20240829 | 133100 | 997353385 | 2680 | 2690 | 2690 | 2680 | 134 |
| 313 | 20240829 | 133000 | 996993625 | 2685 | 2700 | 2700 | 2685 | 164 |
| 314 | 20240829 | 132900 | 996552195 | 2705 | 2705 | 2720 | 2700 | 915 |
| 315 | 20240829 | 132800 | 994081540 | 2705 | 2690 | 2745 | 2690 | 14982 |
| 316 | 20240829 | 132700 | 953464030 | 2690 | 2690 | 2690 | 2690 | 208 |
| 317 | 20240829 | 132600 | 952904510 | 2695 | 2695 | 2695 | 2695 | 0 |
| 318 | 20240829 | 132500 | 952904510 | 2695 | 2690 | 2695 | 2680 | 116 |
| 319 | 20240829 | 132400 | 952593535 | 2695 | 2690 | 2695 | 2690 | 13 |
| 320 | 20240829 | 132300 | 952558560 | 2690 | 2690 | 2695 | 2690 | 1146 |
| 321 | 20240829 | 132200 | 949472685 | 2690 | 2690 | 2690 | 2690 | 1 |
| 322 | 20240829 | 132100 | 949469995 | 2690 | 2685 | 2690 | 2680 | 1061 |
| 323 | 20240829 | 132000 | 946624995 | 2685 | 2690 | 2690 | 2685 | 1327 |
| 324 | 20240829 | 131900 | 943056960 | 2690 | 2690 | 2690 | 2690 | 132 |
| 325 | 20240829 | 131800 | 942701880 | 2690 | 2690 | 2690 | 2690 | 0 |
| 326 | 20240829 | 131700 | 942701880 | 2690 | 2690 | 2690 | 2690 | 100 |
| 327 | 20240829 | 131600 | 942432880 | 2690 | 2690 | 2690 | 2690 | 0 |
| 328 | 20240829 | 131500 | 942432880 | 2690 | 2690 | 2690 | 2690 | 50 |
| 329 | 20240829 | 131400 | 942298380 | 2680 | 2680 | 2680 | 2680 | 196 |
| 330 | 20240829 | 131300 | 941773100 | 2680 | 2690 | 2690 | 2680 | 656 |
| 331 | 20240829 | 131200 | 940013170 | 2690 | 2690 | 2690 | 2690 | 236 |
| 332 | 20240829 | 131100 | 939378330 | 2680 | 2680 | 2680 | 2680 | 2772 |
| 333 | 20240829 | 131000 | 931949370 | 2680 | 2680 | 2680 | 2680 | 100 |
| 334 | 20240829 | 130900 | 931681370 | 2680 | 2690 | 2690 | 2680 | 65 |
| 335 | 20240829 | 130800 | 931506595 | 2685 | 2685 | 2685 | 2685 | 0 |
| 336 | 20240829 | 130700 | 931506595 | 2685 | 2685 | 2685 | 2685 | 949 |
| 337 | 20240829 | 130600 | 928958530 | 2690 | 2680 | 2690 | 2680 | 7 |
| 338 | 20240829 | 130500 | 928939710 | 2690 | 2685 | 2690 | 2680 | 73 |
| 339 | 20240829 | 130400 | 928743760 | 2690 | 2685 | 2690 | 2685 | 406 |
| 340 | 20240829 | 130300 | 927653620 | 2685 | 2690 | 2690 | 2685 | 42 |
| 341 | 20240829 | 130200 | 927540845 | 2690 | 2690 | 2690 | 2680 | 2020 |
| 342 | 20240829 | 130100 | 922116580 | 2690 | 2690 | 2690 | 2690 | 100 |
| 343 | 20240829 | 130000 | 921847580 | 2685 | 2685 | 2685 | 2685 | 8 |
| 344 | 20240829 | 125900 | 921826100 | 2690 | 2690 | 2690 | 2690 | 393 |
| 345 | 20240829 | 125800 | 920768930 | 2695 | 2695 | 2695 | 2695 | 1 |
| 346 | 20240829 | 125700 | 920766235 | 2685 | 2690 | 2695 | 2685 | 125 |
| 347 | 20240829 | 125600 | 920430260 | 2695 | 2685 | 2695 | 2685 | 1220 |
| 348 | 20240829 | 125500 | 917149410 | 2690 | 2690 | 2690 | 2690 | 10 |
| 349 | 20240829 | 125400 | 917122510 | 2695 | 2690 | 2695 | 2690 | 9113 |
| 350 | 20240829 | 125300 | 892608365 | 2690 | 2690 | 2690 | 2690 | 10208 |
| 351 | 20240829 | 125200 | 865148845 | 2695 | 2695 | 2695 | 2695 | 2 |
| 352 | 20240829 | 125100 | 865143455 | 2695 | 2690 | 2695 | 2690 | 1010 |
| 353 | 20240829 | 125000 | 862426505 | 2695 | 2695 | 2695 | 2690 | 449 |
| 354 | 20240829 | 124900 | 861216800 | 2695 | 2695 | 2695 | 2690 | 1260 |
| 355 | 20240829 | 124800 | 857826595 | 2690 | 2705 | 2705 | 2690 | 5774 |
| 356 | 20240829 | 124700 | 842267765 | 2705 | 2705 | 2705 | 2705 | 10 |
| 357 | 20240829 | 124600 | 842240715 | 2700 | 2700 | 2700 | 2700 | 844 |
| 358 | 20240829 | 124500 | 839961915 | 2700 | 2700 | 2700 | 2700 | 20 |
| 359 | 20240829 | 124400 | 839907915 | 2700 | 2700 | 2700 | 2700 | 0 |
| 360 | 20240829 | 124300 | 839907915 | 2700 | 2705 | 2705 | 2700 | 214 |
| 361 | 20240829 | 124200 | 839330065 | 2705 | 2710 | 2710 | 2705 | 21 |
| 362 | 20240829 | 124100 | 839273250 | 2710 | 2710 | 2710 | 2710 | 0 |
| 363 | 20240829 | 124000 | 839273250 | 2710 | 2700 | 2710 | 2700 | 314 |
| 364 | 20240829 | 123900 | 838425300 | 2710 | 2700 | 2710 | 2695 | 171 |
| 365 | 20240829 | 123800 | 837964050 | 2700 | 2700 | 2700 | 2700 | 178 |
| 366 | 20240829 | 123700 | 837483450 | 2700 | 2700 | 2700 | 2695 | 111 |
| 367 | 20240829 | 123600 | 837183755 | 2700 | 2700 | 2700 | 2700 | 28 |
| 368 | 20240829 | 123500 | 837108155 | 2700 | 2700 | 2700 | 2700 | 82 |
| 369 | 20240829 | 123400 | 836886755 | 2710 | 2705 | 2710 | 2695 | 1751 |
| 370 | 20240829 | 123300 | 832150930 | 2705 | 2705 | 2710 | 2700 | 371 |
| 371 | 20240829 | 123200 | 831147905 | 2705 | 2705 | 2710 | 2705 | 579 |
| 372 | 20240829 | 123100 | 829581660 | 2705 | 2705 | 2705 | 2705 | 15 |
| 373 | 20240829 | 123000 | 829541085 | 2705 | 2700 | 2705 | 2700 | 505 |
| 374 | 20240829 | 122900 | 828177560 | 2700 | 2700 | 2700 | 2695 | 340 |
| 375 | 20240829 | 122800 | 827260660 | 2700 | 2700 | 2700 | 2700 | 230 |
| 376 | 20240829 | 122700 | 826639660 | 2700 | 2695 | 2700 | 2695 | 158 |
| 377 | 20240829 | 122600 | 826213195 | 2700 | 2700 | 2700 | 2700 | 1 |
| 378 | 20240829 | 122500 | 826210495 | 2700 | 2700 | 2700 | 2700 | 1 |
| 379 | 20240829 | 122400 | 826207795 | 2695 | 2700 | 2710 | 2695 | 178 |
| 380 | 20240829 | 122300 | 825727380 | 2700 | 2700 | 2700 | 2700 | 50 |
| 381 | 20240829 | 122200 | 825592380 | 2700 | 2700 | 2700 | 2700 | 135 |
| 382 | 20240829 | 122100 | 825227880 | 2700 | 2700 | 2700 | 2700 | 4 |
| 383 | 20240829 | 122000 | 825217080 | 2700 | 2695 | 2700 | 2695 | 433 |
| 384 | 20240829 | 121900 | 824048305 | 2700 | 2700 | 2700 | 2700 | 0 |
| 385 | 20240829 | 121800 | 824048305 | 2700 | 2695 | 2700 | 2695 | 350 |
| 386 | 20240829 | 121700 | 823104950 | 2695 | 2700 | 2700 | 2695 | 110 |
| 387 | 20240829 | 121600 | 822808280 | 2700 | 2695 | 2700 | 2695 | 1145 |
| 388 | 20240829 | 121500 | 819721780 | 2695 | 2695 | 2695 | 2695 | 65 |
| 389 | 20240829 | 121400 | 819546605 | 2700 | 2700 | 2700 | 2700 | 0 |
| 390 | 20240829 | 121300 | 819546605 | 2700 | 2700 | 2700 | 2695 | 74 |
| 391 | 20240829 | 121200 | 819347135 | 2700 | 2700 | 2700 | 2700 | 414 |
| 392 | 20240829 | 121100 | 818229335 | 2700 | 2700 | 2700 | 2700 | 450 |
| 393 | 20240829 | 121000 | 817014335 | 2695 | 2700 | 2700 | 2695 | 115 |
| 394 | 20240829 | 120900 | 816704160 | 2700 | 2710 | 2715 | 2700 | 76 |
| 395 | 20240829 | 120800 | 816498855 | 2715 | 2715 | 2715 | 2715 | 0 |
| 396 | 20240829 | 120700 | 816498855 | 2715 | 2715 | 2715 | 2715 | 1 |
| 397 | 20240829 | 120600 | 816496140 | 2715 | 2695 | 2715 | 2695 | 134 |
| 398 | 20240829 | 120500 | 816134950 | 2715 | 2710 | 2715 | 2710 | 1113 |
| 399 | 20240829 | 120400 | 813117675 | 2710 | 2710 | 2710 | 2710 | 900 |
| 400 | 20240829 | 120300 | 810678675 | 2710 | 2710 | 2710 | 2710 | 6 |
| 401 | 20240829 | 120200 | 810662415 | 2700 | 2700 | 2700 | 2700 | 683 |
| 402 | 20240829 | 120100 | 808818315 | 2710 | 2705 | 2710 | 2705 | 383 |
| 403 | 20240829 | 120000 | 807782280 | 2705 | 2705 | 2705 | 2705 | 610 |
| 404 | 20240829 | 115900 | 806132230 | 2705 | 2705 | 2705 | 2705 | 0 |
| 405 | 20240829 | 115800 | 806132230 | 2705 | 2705 | 2705 | 2695 | 73 |
| 406 | 20240829 | 115700 | 805935425 | 2695 | 2695 | 2695 | 2695 | 10 |
| 407 | 20240829 | 115600 | 805908475 | 2705 | 2700 | 2705 | 2700 | 2354 |
| 408 | 20240829 | 115500 | 799552660 | 2700 | 2705 | 2705 | 2695 | 331 |
| 409 | 20240829 | 115400 | 798659250 | 2705 | 2700 | 2705 | 2700 | 330 |
| 410 | 20240829 | 115300 | 797767185 | 2695 | 2695 | 2695 | 2695 | 0 |
| 411 | 20240829 | 115200 | 797767185 | 2695 | 2700 | 2700 | 2695 | 373 |
| 412 | 20240829 | 115100 | 796760900 | 2700 | 2700 | 2705 | 2700 | 1823 |
| 413 | 20240829 | 115000 | 791838795 | 2705 | 2705 | 2705 | 2700 | 477 |
| 414 | 20240829 | 114900 | 790548765 | 2705 | 2705 | 2705 | 2705 | 0 |
| 415 | 20240829 | 114800 | 790548765 | 2705 | 2705 | 2705 | 2705 | 0 |
| 416 | 20240829 | 114700 | 790548765 | 2705 | 2700 | 2705 | 2700 | 2732 |
| 417 | 20240829 | 114600 | 783172360 | 2705 | 2700 | 2705 | 2700 | 2301 |
| 418 | 20240829 | 114500 | 776959155 | 2700 | 2700 | 2700 | 2700 | 161 |
| 419 | 20240829 | 114400 | 776524455 | 2700 | 2700 | 2700 | 2700 | 0 |
| 420 | 20240829 | 114300 | 776524455 | 2700 | 2700 | 2700 | 2700 | 106 |
| 421 | 20240829 | 114200 | 776238255 | 2705 | 2705 | 2705 | 2700 | 681 |
| 422 | 20240829 | 114100 | 774396980 | 2705 | 2700 | 2705 | 2700 | 17 |
| 423 | 20240829 | 114000 | 774351005 | 2700 | 2705 | 2705 | 2700 | 6 |
| 424 | 20240829 | 113900 | 774334780 | 2700 | 2700 | 2705 | 2700 | 118 |
| 425 | 20240829 | 113800 | 774016170 | 2705 | 2700 | 2705 | 2700 | 420 |
| 426 | 20240829 | 113700 | 772882060 | 2700 | 2705 | 2705 | 2700 | 926 |
| 427 | 20240829 | 113600 | 770381610 | 2705 | 2700 | 2705 | 2700 | 195 |
| 428 | 20240829 | 113500 | 769854485 | 2705 | 2710 | 2710 | 2705 | 53 |
| 429 | 20240829 | 113400 | 769710945 | 2705 | 2705 | 2710 | 2705 | 117 |
| 430 | 20240829 | 113300 | 769394410 | 2705 | 2700 | 2710 | 2700 | 319 |
| 431 | 20240829 | 113200 | 768531835 | 2705 | 2705 | 2705 | 2700 | 347 |
| 432 | 20240829 | 113100 | 767593540 | 2705 | 2705 | 2710 | 2705 | 677 |
| 433 | 20240829 | 113000 | 765762130 | 2705 | 2700 | 2710 | 2700 | 552 |
| 434 | 20240829 | 112900 | 764271450 | 2700 | 2705 | 2705 | 2700 | 718 |
| 435 | 20240829 | 112800 | 762332065 | 2705 | 2705 | 2705 | 2700 | 131 |
| 436 | 20240829 | 112700 | 761978040 | 2705 | 2700 | 2705 | 2700 | 428 |
| 437 | 20240829 | 112600 | 760822340 | 2705 | 2705 | 2705 | 2705 | 20 |
| 438 | 20240829 | 112500 | 760768240 | 2705 | 2705 | 2705 | 2705 | 102 |
| 439 | 20240829 | 112400 | 760492330 | 2705 | 2705 | 2705 | 2705 | 26 |
| 440 | 20240829 | 112300 | 760422000 | 2710 | 2700 | 2710 | 2700 | 365 |
| 441 | 20240829 | 112200 | 759433700 | 2710 | 2710 | 2710 | 2710 | 0 |
| 442 | 20240829 | 112100 | 759433700 | 2710 | 2690 | 2710 | 2690 | 172 |
| 443 | 20240829 | 112000 | 758969900 | 2710 | 2710 | 2710 | 2690 | 2264 |
| 444 | 20240829 | 111900 | 752838665 | 2710 | 2690 | 2710 | 2690 | 401 |
| 445 | 20240829 | 111800 | 751753255 | 2690 | 2705 | 2710 | 2690 | 144 |
| 446 | 20240829 | 111700 | 751363575 | 2705 | 2710 | 2710 | 2700 | 2156 |
| 447 | 20240829 | 111600 | 745537895 | 2710 | 2715 | 2715 | 2700 | 1208 |
| 448 | 20240829 | 111500 | 742266910 | 2700 | 2715 | 2720 | 2700 | 1012 |
| 449 | 20240829 | 111400 | 739518960 | 2720 | 2690 | 2720 | 2690 | 6711 |
| 450 | 20240829 | 111300 | 721368550 | 2685 | 2690 | 2690 | 2685 | 1276 |
| 451 | 20240829 | 111200 | 717937490 | 2685 | 2690 | 2690 | 2685 | 243 |
| 452 | 20240829 | 111100 | 717284770 | 2690 | 2690 | 2690 | 2690 | 1 |
| 453 | 20240829 | 111000 | 717282080 | 2690 | 2690 | 2695 | 2690 | 481 |
| 454 | 20240829 | 110900 | 715985935 | 2690 | 2685 | 2690 | 2680 | 1667 |
| 455 | 20240829 | 110800 | 711502360 | 2690 | 2685 | 2690 | 2685 | 5003 |
| 456 | 20240829 | 110700 | 698069290 | 2685 | 2685 | 2685 | 2685 | 10 |
| 457 | 20240829 | 110600 | 698042440 | 2685 | 2675 | 2685 | 2675 | 1142 |
| 458 | 20240829 | 110500 | 694986830 | 2685 | 2685 | 2685 | 2685 | 500 |
| 459 | 20240829 | 110400 | 693644330 | 2685 | 2680 | 2685 | 2675 | 967 |
| 460 | 20240829 | 110300 | 691053080 | 2685 | 2685 | 2685 | 2685 | 20 |
| 461 | 20240829 | 110200 | 690999380 | 2685 | 2680 | 2685 | 2675 | 294 |
| 462 | 20240829 | 110100 | 690212660 | 2680 | 2680 | 2685 | 2680 | 1502 |
| 463 | 20240829 | 110000 | 686187295 | 2680 | 2680 | 2680 | 2675 | 1382 |
| 464 | 20240829 | 105900 | 682483860 | 2680 | 2680 | 2680 | 2680 | 2 |
| 465 | 20240829 | 105800 | 682478500 | 2675 | 2675 | 2675 | 2670 | 1484 |
| 466 | 20240829 | 105700 | 678509130 | 2670 | 2670 | 2675 | 2670 | 478 |
| 467 | 20240829 | 105600 | 677231985 | 2675 | 2675 | 2675 | 2675 | 500 |
| 468 | 20240829 | 105500 | 675894485 | 2675 | 2670 | 2675 | 2670 | 628 |
| 469 | 20240829 | 105400 | 674217710 | 2670 | 2670 | 2670 | 2670 | 66 |
| 470 | 20240829 | 105300 | 674041490 | 2670 | 2670 | 2670 | 2670 | 253 |
| 471 | 20240829 | 105200 | 673365980 | 2675 | 2670 | 2675 | 2670 | 1101 |
| 472 | 20240829 | 105100 | 670426305 | 2670 | 2675 | 2675 | 2670 | 805 |
| 473 | 20240829 | 105000 | 668274440 | 2675 | 2670 | 2675 | 2670 | 906 |
| 474 | 20240829 | 104900 | 665855415 | 2670 | 2670 | 2670 | 2670 | 2117 |
| 475 | 20240829 | 104800 | 660203025 | 2670 | 2670 | 2670 | 2670 | 501 |
| 476 | 20240829 | 104700 | 658865355 | 2670 | 2675 | 2675 | 2670 | 139 |
| 477 | 20240829 | 104600 | 658494125 | 2670 | 2670 | 2675 | 2670 | 128 |
| 478 | 20240829 | 104500 | 658152350 | 2675 | 2665 | 2675 | 2665 | 1950 |
| 479 | 20240829 | 104400 | 652953355 | 2670 | 2670 | 2670 | 2670 | 285 |
| 480 | 20240829 | 104300 | 652192405 | 2670 | 2670 | 2670 | 2665 | 913 |
| 481 | 20240829 | 104200 | 649758690 | 2670 | 2665 | 2670 | 2665 | 1727 |
| 482 | 20240829 | 104100 | 645156210 | 2670 | 2665 | 2670 | 2665 | 285 |
| 483 | 20240829 | 104000 | 644395620 | 2665 | 2670 | 2670 | 2665 | 2501 |
| 484 | 20240829 | 103900 | 637730450 | 2665 | 2670 | 2670 | 2665 | 104 |
| 485 | 20240829 | 103800 | 637453100 | 2665 | 2665 | 2665 | 2665 | 108 |
| 486 | 20240829 | 103700 | 637165280 | 2665 | 2665 | 2665 | 2665 | 348 |
| 487 | 20240829 | 103600 | 636237860 | 2665 | 2665 | 2670 | 2660 | 2788 |
| 488 | 20240829 | 103500 | 628814005 | 2670 | 2670 | 2670 | 2665 | 3393 |
| 489 | 20240829 | 103400 | 619769695 | 2670 | 2675 | 2675 | 2670 | 1303 |
| 490 | 20240829 | 103300 | 616290320 | 2675 | 2670 | 2675 | 2670 | 1975 |
| 491 | 20240829 | 103200 | 611017055 | 2670 | 2670 | 2675 | 2670 | 4102 |
| 492 | 20240829 | 103100 | 600064035 | 2670 | 2675 | 2675 | 2670 | 97 |
| 493 | 20240829 | 103000 | 599804885 | 2675 | 2670 | 2675 | 2670 | 2069 |
| 494 | 20240829 | 102900 | 594280560 | 2675 | 2675 | 2675 | 2675 | 0 |
| 495 | 20240829 | 102800 | 594280560 | 2675 | 2675 | 2675 | 2675 | 1402 |
| 496 | 20240829 | 102700 | 590530210 | 2680 | 2675 | 2680 | 2675 | 67 |
| 497 | 20240829 | 102600 | 590350980 | 2680 | 2680 | 2680 | 2680 | 4 |
| 498 | 20240829 | 102500 | 590340260 | 2685 | 2680 | 2690 | 2680 | 2658 |
| 499 | 20240829 | 102400 | 583203730 | 2675 | 2680 | 2680 | 2675 | 398 |
| 500 | 20240829 | 102300 | 582137680 | 2680 | 2680 | 2680 | 2680 | 58 |
| 501 | 20240829 | 102200 | 581982240 | 2680 | 2680 | 2680 | 2675 | 291 |
| 502 | 20240829 | 102100 | 581202695 | 2685 | 2680 | 2685 | 2675 | 223 |
| 503 | 20240829 | 102000 | 580605175 | 2685 | 2680 | 2685 | 2680 | 810 |
| 504 | 20240829 | 101900 | 578434075 | 2685 | 2680 | 2685 | 2675 | 5353 |
| 505 | 20240829 | 101800 | 564105370 | 2680 | 2680 | 2680 | 2680 | 1837 |
| 506 | 20240829 | 101700 | 559182210 | 2680 | 2675 | 2680 | 2675 | 386 |
| 507 | 20240829 | 101600 | 558149605 | 2680 | 2680 | 2680 | 2680 | 200 |
| 508 | 20240829 | 101500 | 557613605 | 2680 | 2685 | 2685 | 2675 | 125 |
| 509 | 20240829 | 101400 | 557278750 | 2685 | 2685 | 2685 | 2675 | 72 |
| 510 | 20240829 | 101300 | 557085880 | 2680 | 2675 | 2680 | 2675 | 932 |
| 511 | 20240829 | 101200 | 554588785 | 2685 | 2685 | 2685 | 2685 | 204 |
| 512 | 20240829 | 101100 | 554041045 | 2685 | 2675 | 2690 | 2675 | 12828 |
| 513 | 20240829 | 101000 | 519619430 | 2675 | 2675 | 2675 | 2670 | 162 |
| 514 | 20240829 | 100900 | 519186835 | 2670 | 2675 | 2675 | 2670 | 481 |
| 515 | 20240829 | 100800 | 517900645 | 2675 | 2675 | 2675 | 2670 | 1395 |
| 516 | 20240829 | 100700 | 514174850 | 2670 | 2675 | 2675 | 2670 | 161 |
| 517 | 20240829 | 100600 | 513744925 | 2675 | 2670 | 2675 | 2670 | 887 |
| 518 | 20240829 | 100500 | 511372640 | 2675 | 2675 | 2675 | 2670 | 1188 |
| 519 | 20240829 | 100400 | 508194755 | 2675 | 2675 | 2675 | 2675 | 100 |
| 520 | 20240829 | 100300 | 507927255 | 2675 | 2675 | 2675 | 2670 | 876 |
| 521 | 20240829 | 100200 | 505584285 | 2680 | 2675 | 2680 | 2670 | 935 |
| 522 | 20240829 | 100100 | 503083455 | 2675 | 2670 | 2680 | 2670 | 2122 |
| 523 | 20240829 | 100000 | 497412455 | 2670 | 2675 | 2675 | 2670 | 461 |
| 524 | 20240829 | 095900 | 496181085 | 2670 | 2675 | 2675 | 2670 | 643 |
| 525 | 20240829 | 095800 | 494463850 | 2670 | 2660 | 2675 | 2660 | 2321 |
| 526 | 20240829 | 095700 | 488266595 | 2670 | 2670 | 2670 | 2660 | 2245 |
| 527 | 20240829 | 095600 | 482293575 | 2665 | 2665 | 2665 | 2665 | 1732 |
| 528 | 20240829 | 095500 | 477677795 | 2670 | 2670 | 2670 | 2670 | 22 |
| 529 | 20240829 | 095400 | 477619055 | 2665 | 2670 | 2670 | 2665 | 403 |
| 530 | 20240829 | 095300 | 476543710 | 2670 | 2670 | 2670 | 2670 | 7 |
| 531 | 20240829 | 095200 | 476525020 | 2670 | 2665 | 2670 | 2665 | 774 |
| 532 | 20240829 | 095100 | 474459455 | 2670 | 2665 | 2670 | 2665 | 662 |
| 533 | 20240829 | 095000 | 472694805 | 2665 | 2670 | 2670 | 2665 | 84 |
| 534 | 20240829 | 094900 | 472470540 | 2670 | 2665 | 2670 | 2665 | 593 |
| 535 | 20240829 | 094800 | 470890090 | 2670 | 2670 | 2670 | 2660 | 557 |
| 536 | 20240829 | 094700 | 469406550 | 2660 | 2660 | 2670 | 2660 | 264 |
| 537 | 20240829 | 094600 | 468704290 | 2660 | 2670 | 2670 | 2660 | 960 |
| 538 | 20240829 | 094500 | 466146090 | 2670 | 2670 | 2670 | 2670 | 262 |
| 539 | 20240829 | 094400 | 465446550 | 2670 | 2665 | 2670 | 2655 | 315 |
| 540 | 20240829 | 094300 | 464609340 | 2655 | 2655 | 2665 | 2655 | 1238 |
| 541 | 20240829 | 094200 | 461319305 | 2655 | 2665 | 2665 | 2650 | 14040 |
| 542 | 20240829 | 094100 | 424056615 | 2660 | 2660 | 2670 | 2660 | 541 |
| 543 | 20240829 | 094000 | 422617355 | 2660 | 2655 | 2670 | 2655 | 2619 |
| 544 | 20240829 | 093900 | 415654345 | 2655 | 2665 | 2670 | 2655 | 7534 |
| 545 | 20240829 | 093800 | 395619040 | 2665 | 2670 | 2670 | 2665 | 303 |
| 546 | 20240829 | 093700 | 394811525 | 2670 | 2670 | 2670 | 2660 | 2077 |
| 547 | 20240829 | 093600 | 389279545 | 2670 | 2665 | 2670 | 2665 | 4683 |
| 548 | 20240829 | 093500 | 376799315 | 2665 | 2670 | 2670 | 2665 | 6511 |
| 549 | 20240829 | 093400 | 359433405 | 2675 | 2675 | 2675 | 2675 | 1208 |
| 550 | 20240829 | 093300 | 356202005 | 2680 | 2670 | 2680 | 2670 | 445 |
| 551 | 20240829 | 093200 | 355013505 | 2675 | 2680 | 2680 | 2670 | 1153 |
| 552 | 20240829 | 093100 | 351929490 | 2680 | 2670 | 2680 | 2670 | 914 |
| 553 | 20240829 | 093000 | 349487100 | 2670 | 2670 | 2680 | 2670 | 515 |
| 554 | 20240829 | 092900 | 348112040 | 2675 | 2670 | 2675 | 2670 | 524 |
| 555 | 20240829 | 092800 | 346712930 | 2675 | 2680 | 2680 | 2670 | 812 |
| 556 | 20240829 | 092700 | 344539130 | 2670 | 2680 | 2685 | 2660 | 1292 |
| 557 | 20240829 | 092600 | 341079925 | 2665 | 2665 | 2680 | 2660 | 2112 |
| 558 | 20240829 | 092500 | 335438070 | 2670 | 2685 | 2685 | 2655 | 31970 |
| 559 | 20240829 | 092400 | 250427625 | 2670 | 2685 | 2685 | 2670 | 4368 |
| 560 | 20240829 | 092300 | 238758645 | 2690 | 2675 | 2690 | 2675 | 4744 |
| 561 | 20240829 | 092200 | 226054435 | 2680 | 2680 | 2680 | 2680 | 10 |
| 562 | 20240829 | 092100 | 226027635 | 2675 | 2675 | 2680 | 2675 | 2064 |
| 563 | 20240829 | 092000 | 220506385 | 2670 | 2680 | 2680 | 2670 | 3570 |
| 564 | 20240829 | 091900 | 210960930 | 2685 | 2685 | 2685 | 2685 | 202 |
| 565 | 20240829 | 091800 | 210418560 | 2685 | 2675 | 2685 | 2675 | 914 |
| 566 | 20240829 | 091700 | 207972525 | 2675 | 2685 | 2685 | 2675 | 2081 |
| 567 | 20240829 | 091600 | 202400745 | 2685 | 2685 | 2685 | 2680 | 320 |
| 568 | 20240829 | 091500 | 201542975 | 2685 | 2685 | 2690 | 2680 | 1271 |
| 569 | 20240829 | 091400 | 198134895 | 2690 | 2690 | 2690 | 2680 | 865 |
| 570 | 20240829 | 091300 | 195812555 | 2695 | 2680 | 2695 | 2680 | 1285 |
| 571 | 20240829 | 091200 | 192367960 | 2695 | 2695 | 2695 | 2680 | 4863 |
| 572 | 20240829 | 091100 | 179330050 | 2680 | 2675 | 2695 | 2675 | 1509 |
| 573 | 20240829 | 091000 | 175287125 | 2695 | 2695 | 2695 | 2675 | 5294 |
| 574 | 20240829 | 090900 | 161108680 | 2695 | 2700 | 2700 | 2680 | 6891 |
| 575 | 20240829 | 090800 | 142590040 | 2700 | 2710 | 2710 | 2700 | 1163 |
| 576 | 20240829 | 090700 | 139440490 | 2705 | 2705 | 2710 | 2705 | 1428 |
| 577 | 20240829 | 090600 | 135574490 | 2700 | 2710 | 2710 | 2700 | 1821 |
| 578 | 20240829 | 090500 | 130646460 | 2700 | 2700 | 2710 | 2700 | 4559 |
| 579 | 20240829 | 090400 | 118322505 | 2700 | 2690 | 2700 | 2685 | 4607 |
| 580 | 20240829 | 090300 | 105889965 | 2685 | 2685 | 2690 | 2685 | 1742 |
| 581 | 20240829 | 090200 | 101212645 | 2690 | 2700 | 2700 | 2685 | 925 |
| 582 | 20240829 | 090100 | 98725605 | 2700 | 2700 | 2700 | 2685 | 69 |
| 583 | 20240829 | 090000 | 98539850 | 2680 | 2700 | 2715 | 2680 | 36529 |