30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240830 | 190100 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 18481 |
| 3 | 20240830 | 190000 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 4 | 20240830 | 185900 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 5 | 20240830 | 185800 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 6 | 20240830 | 185700 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 7 | 20240830 | 185600 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 8 | 20240830 | 185500 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 9 | 20240830 | 185400 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 10 | 20240830 | 185300 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 11 | 20240830 | 185200 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 12 | 20240830 | 185100 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 13 | 20240830 | 185000 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 14 | 20240830 | 184900 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 15 | 20240830 | 184800 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 16 | 20240830 | 184700 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 17 | 20240830 | 184600 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 18 | 20240830 | 184500 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 19 | 20240830 | 184400 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 20 | 20240830 | 184300 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 21 | 20240830 | 184200 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 22 | 20240830 | 184100 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 23 | 20240830 | 184000 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 24 | 20240830 | 183900 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 25 | 20240830 | 183800 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 26 | 20240830 | 183700 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 27 | 20240830 | 183600 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 28 | 20240830 | 183500 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 29 | 20240830 | 183400 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 30 | 20240830 | 183300 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 31 | 20240830 | 183200 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 32 | 20240830 | 183100 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 18481 |
| 33 | 20240830 | 183000 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 34 | 20240830 | 182900 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 35 | 20240830 | 182800 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 36 | 20240830 | 182700 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 37 | 20240830 | 182600 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 38 | 20240830 | 182500 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 39 | 20240830 | 182400 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 40 | 20240830 | 182300 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 41 | 20240830 | 182200 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 42 | 20240830 | 182100 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 43 | 20240830 | 182000 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 44 | 20240830 | 181900 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 45 | 20240830 | 181800 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 46 | 20240830 | 181700 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 47 | 20240830 | 181600 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 48 | 20240830 | 181500 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 49 | 20240830 | 181400 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 50 | 20240830 | 181300 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 51 | 20240830 | 181200 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 52 | 20240830 | 181100 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 53 | 20240830 | 181000 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 54 | 20240830 | 180900 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 55 | 20240830 | 180800 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 56 | 20240830 | 180700 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 57 | 20240830 | 180600 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 58 | 20240830 | 180500 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 59 | 20240830 | 180400 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 60 | 20240830 | 180300 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 61 | 20240830 | 180200 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 62 | 20240830 | 180100 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 18481 |
| 63 | 20240830 | 180000 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 64 | 20240830 | 175900 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 65 | 20240830 | 175800 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 66 | 20240830 | 175700 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 67 | 20240830 | 175600 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 68 | 20240830 | 175500 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 69 | 20240830 | 175400 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 70 | 20240830 | 175300 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 71 | 20240830 | 175200 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 72 | 20240830 | 175100 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 73 | 20240830 | 175000 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 74 | 20240830 | 174900 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 75 | 20240830 | 174800 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 76 | 20240830 | 174700 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 77 | 20240830 | 174600 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 78 | 20240830 | 174500 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 79 | 20240830 | 174400 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 80 | 20240830 | 174300 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 81 | 20240830 | 174200 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 82 | 20240830 | 174100 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 83 | 20240830 | 174000 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 84 | 20240830 | 173900 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 85 | 20240830 | 173800 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 86 | 20240830 | 173700 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 87 | 20240830 | 173600 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 88 | 20240830 | 173500 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 89 | 20240830 | 173400 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 90 | 20240830 | 173300 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 91 | 20240830 | 173200 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 92 | 20240830 | 173100 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 18481 |
| 93 | 20240830 | 173000 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 94 | 20240830 | 172900 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 95 | 20240830 | 172800 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 96 | 20240830 | 172700 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 97 | 20240830 | 172600 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 98 | 20240830 | 172500 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 99 | 20240830 | 172400 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 100 | 20240830 | 172300 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 101 | 20240830 | 172200 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 102 | 20240830 | 172100 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 103 | 20240830 | 172000 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 104 | 20240830 | 171900 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 105 | 20240830 | 171800 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 106 | 20240830 | 171700 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 107 | 20240830 | 171600 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 108 | 20240830 | 171500 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 109 | 20240830 | 171400 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 110 | 20240830 | 171300 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 111 | 20240830 | 171200 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 112 | 20240830 | 171100 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 113 | 20240830 | 171000 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 114 | 20240830 | 170900 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 115 | 20240830 | 170800 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 116 | 20240830 | 170700 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 117 | 20240830 | 170600 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 118 | 20240830 | 170500 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 119 | 20240830 | 170400 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 120 | 20240830 | 170300 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 121 | 20240830 | 170200 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 122 | 20240830 | 170100 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 18481 |
| 123 | 20240830 | 170000 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 124 | 20240830 | 165900 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 125 | 20240830 | 165800 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 126 | 20240830 | 165700 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 127 | 20240830 | 165600 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 128 | 20240830 | 165500 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 129 | 20240830 | 165400 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 130 | 20240830 | 165300 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 131 | 20240830 | 165200 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 132 | 20240830 | 165100 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 133 | 20240830 | 165000 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 134 | 20240830 | 164900 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 135 | 20240830 | 164800 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 136 | 20240830 | 164700 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 137 | 20240830 | 164600 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 138 | 20240830 | 164500 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 139 | 20240830 | 164400 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 140 | 20240830 | 164300 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 141 | 20240830 | 164200 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 142 | 20240830 | 164100 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 143 | 20240830 | 164000 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 144 | 20240830 | 163900 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 145 | 20240830 | 163800 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 146 | 20240830 | 163700 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 147 | 20240830 | 163600 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 148 | 20240830 | 163500 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 149 | 20240830 | 163400 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 150 | 20240830 | 163300 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 151 | 20240830 | 163200 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 152 | 20240830 | 163100 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 18481 |
| 153 | 20240830 | 163000 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 154 | 20240830 | 162900 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 155 | 20240830 | 162800 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 156 | 20240830 | 162700 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 157 | 20240830 | 162600 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 158 | 20240830 | 162500 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 159 | 20240830 | 162400 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 160 | 20240830 | 162300 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 161 | 20240830 | 162200 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 162 | 20240830 | 162100 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 163 | 20240830 | 162000 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 164 | 20240830 | 161900 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 165 | 20240830 | 161800 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 166 | 20240830 | 161700 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 167 | 20240830 | 161600 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 168 | 20240830 | 161500 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 169 | 20240830 | 161400 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 170 | 20240830 | 161300 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 171 | 20240830 | 161200 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 172 | 20240830 | 161100 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 173 | 20240830 | 161000 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 174 | 20240830 | 160900 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 175 | 20240830 | 160800 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 176 | 20240830 | 160700 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 177 | 20240830 | 160600 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 178 | 20240830 | 160500 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 179 | 20240830 | 160400 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 180 | 20240830 | 160300 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 181 | 20240830 | 160200 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 182 | 20240830 | 160100 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 18481 |
| 183 | 20240830 | 160000 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 184 | 20240830 | 155900 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 185 | 20240830 | 155800 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 186 | 20240830 | 155700 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 187 | 20240830 | 155600 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 188 | 20240830 | 155500 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 189 | 20240830 | 155400 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 190 | 20240830 | 155300 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 191 | 20240830 | 155200 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 192 | 20240830 | 155100 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 193 | 20240830 | 155000 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 194 | 20240830 | 154900 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 195 | 20240830 | 154800 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 196 | 20240830 | 154700 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 197 | 20240830 | 154600 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 198 | 20240830 | 154500 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 199 | 20240830 | 154400 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 200 | 20240830 | 154300 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 201 | 20240830 | 154200 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 202 | 20240830 | 154100 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 203 | 20240830 | 154000 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 204 | 20240830 | 153900 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 205 | 20240830 | 153800 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 206 | 20240830 | 153700 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 207 | 20240830 | 153600 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 208 | 20240830 | 153500 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 209 | 20240830 | 153400 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 210 | 20240830 | 153300 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 211 | 20240830 | 153200 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 212 | 20240830 | 153100 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 18481 |
| 213 | 20240830 | 153000 | 4651869350 | 5900 | 5900 | 5900 | 5900 | 18481 |
| 214 | 20240830 | 152900 | 4542831450 | 5910 | 5910 | 5910 | 5910 | 0 |
| 215 | 20240830 | 152800 | 4542831450 | 5910 | 5910 | 5910 | 5910 | 0 |
| 216 | 20240830 | 152700 | 4542831450 | 5910 | 5910 | 5910 | 5910 | 0 |
| 217 | 20240830 | 152600 | 4542831450 | 5910 | 5910 | 5910 | 5910 | 0 |
| 218 | 20240830 | 152500 | 4542831450 | 5910 | 5910 | 5910 | 5910 | 0 |
| 219 | 20240830 | 152400 | 4542831450 | 5910 | 5910 | 5910 | 5910 | 0 |
| 220 | 20240830 | 152300 | 4542831450 | 5910 | 5910 | 5910 | 5910 | 0 |
| 221 | 20240830 | 152200 | 4542831450 | 5910 | 5910 | 5910 | 5910 | 0 |
| 222 | 20240830 | 152100 | 4542831450 | 5910 | 5910 | 5910 | 5910 | 0 |
| 223 | 20240830 | 152000 | 4542831450 | 5910 | 5910 | 5910 | 5910 | 0 |
| 224 | 20240830 | 151900 | 4542831450 | 5910 | 5910 | 5920 | 5900 | 6827 |
| 225 | 20240830 | 151800 | 4502471930 | 5920 | 5900 | 5920 | 5890 | 2901 |
| 226 | 20240830 | 151700 | 4485337620 | 5910 | 5900 | 5910 | 5900 | 2667 |
| 227 | 20240830 | 151600 | 4469602310 | 5900 | 5910 | 5910 | 5900 | 1923 |
| 228 | 20240830 | 151500 | 4458246020 | 5900 | 5900 | 5910 | 5900 | 896 |
| 229 | 20240830 | 151400 | 4452954490 | 5910 | 5900 | 5910 | 5890 | 2396 |
| 230 | 20240830 | 151300 | 4438812500 | 5900 | 5900 | 5900 | 5890 | 3088 |
| 231 | 20240830 | 151200 | 4420599750 | 5900 | 5900 | 5910 | 5900 | 1592 |
| 232 | 20240830 | 151100 | 4411204210 | 5900 | 5910 | 5910 | 5890 | 1245 |
| 233 | 20240830 | 151000 | 4403859040 | 5910 | 5900 | 5910 | 5900 | 1708 |
| 234 | 20240830 | 150900 | 4393780090 | 5910 | 5910 | 5920 | 5910 | 2012 |
| 235 | 20240830 | 150800 | 4381889160 | 5910 | 5930 | 5930 | 5910 | 506 |
| 236 | 20240830 | 150700 | 4378898380 | 5910 | 5920 | 5930 | 5890 | 5704 |
| 237 | 20240830 | 150600 | 4345213850 | 5920 | 5900 | 5930 | 5900 | 862 |
| 238 | 20240830 | 150500 | 4340108700 | 5930 | 5930 | 5930 | 5920 | 1772 |
| 239 | 20240830 | 150400 | 4329600790 | 5930 | 5900 | 5930 | 5880 | 5676 |
| 240 | 20240830 | 150300 | 4295972930 | 5890 | 5880 | 5890 | 5870 | 4277 |
| 241 | 20240830 | 150200 | 4270827110 | 5880 | 5880 | 5890 | 5880 | 2375 |
| 242 | 20240830 | 150100 | 4256859500 | 5880 | 5900 | 5900 | 5880 | 3344 |
| 243 | 20240830 | 150000 | 4237182350 | 5900 | 5900 | 5900 | 5900 | 202 |
| 244 | 20240830 | 145900 | 4235990550 | 5900 | 5900 | 5910 | 5900 | 935 |
| 245 | 20240830 | 145800 | 4230471930 | 5900 | 5900 | 5910 | 5900 | 736 |
| 246 | 20240830 | 145700 | 4226123420 | 5900 | 5900 | 5900 | 5900 | 341 |
| 247 | 20240830 | 145600 | 4224111520 | 5900 | 5900 | 5900 | 5890 | 1228 |
| 248 | 20240830 | 145500 | 4216870020 | 5900 | 5910 | 5920 | 5900 | 1972 |
| 249 | 20240830 | 145400 | 4205215490 | 5930 | 5910 | 5930 | 5910 | 1291 |
| 250 | 20240830 | 145300 | 4197585090 | 5910 | 5920 | 5920 | 5910 | 712 |
| 251 | 20240830 | 145200 | 4193375050 | 5920 | 5910 | 5920 | 5910 | 540 |
| 252 | 20240830 | 145100 | 4190182440 | 5920 | 5930 | 5940 | 5910 | 4011 |
| 253 | 20240830 | 145000 | 4166473630 | 5920 | 5930 | 5930 | 5920 | 2967 |
| 254 | 20240830 | 144900 | 4148896340 | 5930 | 5930 | 5930 | 5920 | 1128 |
| 255 | 20240830 | 144800 | 4142210500 | 5930 | 5910 | 5930 | 5910 | 1191 |
| 256 | 20240830 | 144700 | 4135162950 | 5920 | 5910 | 5920 | 5900 | 1015 |
| 257 | 20240830 | 144600 | 4129164350 | 5920 | 5930 | 5940 | 5920 | 328 |
| 258 | 20240830 | 144500 | 4127222430 | 5930 | 5950 | 5950 | 5910 | 640 |
| 259 | 20240830 | 144400 | 4123427090 | 5940 | 5890 | 5950 | 5880 | 5497 |
| 260 | 20240830 | 144300 | 4090885020 | 5890 | 5880 | 5890 | 5880 | 6927 |
| 261 | 20240830 | 144200 | 4050134300 | 5880 | 5870 | 5900 | 5870 | 954 |
| 262 | 20240830 | 144100 | 4044525810 | 5860 | 5910 | 5920 | 5850 | 20948 |
| 263 | 20240830 | 144000 | 3921316760 | 5910 | 5920 | 5920 | 5880 | 11250 |
| 264 | 20240830 | 143900 | 3854986230 | 5920 | 5920 | 5940 | 5920 | 2012 |
| 265 | 20240830 | 143800 | 3843066080 | 5930 | 5950 | 5960 | 5900 | 14307 |
| 266 | 20240830 | 143700 | 3758371650 | 5950 | 5930 | 5970 | 5930 | 10609 |
| 267 | 20240830 | 143600 | 3695279660 | 5920 | 5940 | 5990 | 5900 | 29370 |
| 268 | 20240830 | 143500 | 3521180670 | 5930 | 6060 | 6090 | 5930 | 48590 |
| 269 | 20240830 | 143400 | 3229618080 | 6060 | 5950 | 6150 | 5950 | 153277 |
| 270 | 20240830 | 143300 | 2300097600 | 5950 | 5880 | 5950 | 5880 | 6893 |
| 271 | 20240830 | 143200 | 2259245920 | 5890 | 5900 | 5900 | 5890 | 4726 |
| 272 | 20240830 | 143100 | 2231409670 | 5900 | 5910 | 5910 | 5900 | 1417 |
| 273 | 20240830 | 143000 | 2223048680 | 5910 | 5920 | 5920 | 5900 | 850 |
| 274 | 20240830 | 142900 | 2218028070 | 5920 | 5920 | 5930 | 5900 | 9155 |
| 275 | 20240830 | 142800 | 2163901300 | 5920 | 5940 | 5950 | 5920 | 859 |
| 276 | 20240830 | 142700 | 2158805320 | 5910 | 5930 | 5950 | 5900 | 6034 |
| 277 | 20240830 | 142600 | 2123042710 | 5930 | 5950 | 5960 | 5900 | 10799 |
| 278 | 20240830 | 142500 | 2059023100 | 5950 | 5820 | 5950 | 5820 | 29823 |
| 279 | 20240830 | 142400 | 1883689340 | 5810 | 5790 | 5810 | 5790 | 1670 |
| 280 | 20240830 | 142300 | 1873988570 | 5800 | 5800 | 5800 | 5800 | 15 |
| 281 | 20240830 | 142200 | 1873901570 | 5800 | 5810 | 5810 | 5800 | 7 |
| 282 | 20240830 | 142100 | 1873860920 | 5800 | 5800 | 5800 | 5800 | 472 |
| 283 | 20240830 | 142000 | 1871123320 | 5810 | 5820 | 5820 | 5810 | 1309 |
| 284 | 20240830 | 141900 | 1863515030 | 5820 | 5820 | 5820 | 5820 | 331 |
| 285 | 20240830 | 141800 | 1861588610 | 5820 | 5820 | 5820 | 5820 | 20 |
| 286 | 20240830 | 141700 | 1861472210 | 5810 | 5820 | 5820 | 5810 | 101 |
| 287 | 20240830 | 141600 | 1860884400 | 5820 | 5820 | 5820 | 5820 | 50 |
| 288 | 20240830 | 141500 | 1860593400 | 5820 | 5810 | 5820 | 5810 | 609 |
| 289 | 20240830 | 141400 | 1857054970 | 5810 | 5810 | 5810 | 5810 | 533 |
| 290 | 20240830 | 141300 | 1853958240 | 5810 | 5790 | 5810 | 5790 | 116 |
| 291 | 20240830 | 141200 | 1853286390 | 5790 | 5790 | 5790 | 5790 | 5 |
| 292 | 20240830 | 141100 | 1853257440 | 5790 | 5790 | 5790 | 5790 | 559 |
| 293 | 20240830 | 141000 | 1850020830 | 5790 | 5790 | 5790 | 5790 | 527 |
| 294 | 20240830 | 140900 | 1846969500 | 5790 | 5790 | 5790 | 5790 | 73 |
| 295 | 20240830 | 140800 | 1846546830 | 5790 | 5790 | 5790 | 5790 | 52 |
| 296 | 20240830 | 140700 | 1846245750 | 5790 | 5790 | 5790 | 5790 | 78 |
| 297 | 20240830 | 140600 | 1845794130 | 5790 | 5790 | 5790 | 5790 | 1700 |
| 298 | 20240830 | 140500 | 1835951130 | 5790 | 5790 | 5790 | 5790 | 741 |
| 299 | 20240830 | 140400 | 1831660740 | 5790 | 5790 | 5790 | 5790 | 66 |
| 300 | 20240830 | 140300 | 1831278600 | 5780 | 5780 | 5780 | 5780 | 32 |
| 301 | 20240830 | 140200 | 1831093640 | 5780 | 5780 | 5780 | 5780 | 2308 |
| 302 | 20240830 | 140100 | 1817753400 | 5800 | 5790 | 5800 | 5790 | 40 |
| 303 | 20240830 | 140000 | 1817521790 | 5790 | 5800 | 5800 | 5790 | 150 |
| 304 | 20240830 | 135900 | 1816653170 | 5800 | 5800 | 5800 | 5790 | 172 |
| 305 | 20240830 | 135800 | 1815656170 | 5800 | 5800 | 5800 | 5800 | 0 |
| 306 | 20240830 | 135700 | 1815656170 | 5800 | 5800 | 5800 | 5790 | 1503 |
| 307 | 20240830 | 135600 | 1806949490 | 5800 | 5800 | 5800 | 5800 | 11 |
| 308 | 20240830 | 135500 | 1806885690 | 5800 | 5800 | 5800 | 5800 | 328 |
| 309 | 20240830 | 135400 | 1804983290 | 5790 | 5790 | 5790 | 5790 | 3 |
| 310 | 20240830 | 135300 | 1804965920 | 5800 | 5800 | 5800 | 5800 | 0 |
| 311 | 20240830 | 135200 | 1804965920 | 5800 | 5800 | 5800 | 5800 | 1 |
| 312 | 20240830 | 135100 | 1804960120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 313 | 20240830 | 135000 | 1804960120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 314 | 20240830 | 134900 | 1804960120 | 5790 | 5790 | 5790 | 5790 | 30 |
| 315 | 20240830 | 134800 | 1804786420 | 5790 | 5790 | 5790 | 5780 | 3688 |
| 316 | 20240830 | 134700 | 1783453900 | 5790 | 5780 | 5790 | 5780 | 1327 |
| 317 | 20240830 | 134600 | 1775772440 | 5780 | 5790 | 5790 | 5780 | 1029 |
| 318 | 20240830 | 134500 | 1769823810 | 5790 | 5790 | 5790 | 5780 | 356 |
| 319 | 20240830 | 134400 | 1767765120 | 5790 | 5780 | 5790 | 5780 | 922 |
| 320 | 20240830 | 134300 | 1762435950 | 5780 | 5780 | 5780 | 5780 | 261 |
| 321 | 20240830 | 134200 | 1760927370 | 5780 | 5780 | 5780 | 5780 | 0 |
| 322 | 20240830 | 134100 | 1760927370 | 5780 | 5770 | 5780 | 5770 | 1157 |
| 323 | 20240830 | 134000 | 1754240760 | 5790 | 5780 | 5790 | 5780 | 315 |
| 324 | 20240830 | 133900 | 1752419910 | 5780 | 5780 | 5780 | 5780 | 1 |
| 325 | 20240830 | 133800 | 1752414130 | 5780 | 5770 | 5780 | 5770 | 523 |
| 326 | 20240830 | 133700 | 1749395300 | 5770 | 5770 | 5770 | 5770 | 360 |
| 327 | 20240830 | 133600 | 1747318100 | 5770 | 5770 | 5780 | 5770 | 136 |
| 328 | 20240830 | 133500 | 1746533280 | 5780 | 5780 | 5780 | 5780 | 104 |
| 329 | 20240830 | 133400 | 1745932160 | 5770 | 5770 | 5770 | 5770 | 702 |
| 330 | 20240830 | 133300 | 1741881620 | 5760 | 5770 | 5770 | 5760 | 796 |
| 331 | 20240830 | 133200 | 1737293090 | 5770 | 5770 | 5770 | 5770 | 45 |
| 332 | 20240830 | 133100 | 1737033440 | 5760 | 5760 | 5760 | 5760 | 200 |
| 333 | 20240830 | 133000 | 1735881440 | 5760 | 5760 | 5760 | 5760 | 120 |
| 334 | 20240830 | 132900 | 1735190240 | 5760 | 5760 | 5770 | 5760 | 2931 |
| 335 | 20240830 | 132800 | 1718306680 | 5760 | 5770 | 5770 | 5760 | 3064 |
| 336 | 20240830 | 132700 | 1700636930 | 5770 | 5780 | 5780 | 5770 | 1090 |
| 337 | 20240830 | 132600 | 1694343290 | 5780 | 5780 | 5780 | 5780 | 510 |
| 338 | 20240830 | 132500 | 1691395490 | 5780 | 5780 | 5780 | 5780 | 1999 |
| 339 | 20240830 | 132400 | 1679841270 | 5790 | 5790 | 5790 | 5790 | 1 |
| 340 | 20240830 | 132300 | 1679835480 | 5780 | 5780 | 5780 | 5780 | 0 |
| 341 | 20240830 | 132200 | 1679835480 | 5780 | 5790 | 5790 | 5780 | 1740 |
| 342 | 20240830 | 132100 | 1669778270 | 5790 | 5790 | 5790 | 5780 | 39 |
| 343 | 20240830 | 132000 | 1669552550 | 5780 | 5780 | 5780 | 5780 | 44 |
| 344 | 20240830 | 131900 | 1669298230 | 5800 | 5790 | 5800 | 5780 | 32 |
| 345 | 20240830 | 131800 | 1669113010 | 5780 | 5780 | 5780 | 5780 | 31 |
| 346 | 20240830 | 131700 | 1668933830 | 5790 | 5790 | 5790 | 5790 | 10 |
| 347 | 20240830 | 131600 | 1668875930 | 5780 | 5780 | 5780 | 5780 | 0 |
| 348 | 20240830 | 131500 | 1668875930 | 5780 | 5780 | 5780 | 5780 | 3305 |
| 349 | 20240830 | 131400 | 1649773030 | 5780 | 5800 | 5800 | 5780 | 1490 |
| 350 | 20240830 | 131300 | 1641147820 | 5800 | 5800 | 5800 | 5800 | 761 |
| 351 | 20240830 | 131200 | 1636734020 | 5810 | 5800 | 5810 | 5800 | 210 |
| 352 | 20240830 | 131100 | 1635515920 | 5810 | 5810 | 5810 | 5810 | 27 |
| 353 | 20240830 | 131000 | 1635359050 | 5810 | 5810 | 5810 | 5810 | 0 |
| 354 | 20240830 | 130900 | 1635359050 | 5810 | 5810 | 5810 | 5810 | 0 |
| 355 | 20240830 | 130800 | 1635359050 | 5810 | 5810 | 5810 | 5810 | 240 |
| 356 | 20240830 | 130700 | 1633964650 | 5810 | 5800 | 5810 | 5800 | 234 |
| 357 | 20240830 | 130600 | 1632605620 | 5800 | 5800 | 5800 | 5800 | 0 |
| 358 | 20240830 | 130500 | 1632605620 | 5800 | 5800 | 5800 | 5800 | 25 |
| 359 | 20240830 | 130400 | 1632460620 | 5820 | 5820 | 5820 | 5820 | 1 |
| 360 | 20240830 | 130300 | 1632454800 | 5790 | 5800 | 5800 | 5790 | 1134 |
| 361 | 20240830 | 130200 | 1625886780 | 5820 | 5820 | 5820 | 5820 | 275 |
| 362 | 20240830 | 130100 | 1624286280 | 5820 | 5820 | 5820 | 5820 | 200 |
| 363 | 20240830 | 130000 | 1623122280 | 5820 | 5800 | 5820 | 5800 | 3071 |
| 364 | 20240830 | 125900 | 1605263670 | 5800 | 5810 | 5810 | 5800 | 164 |
| 365 | 20240830 | 125800 | 1604312420 | 5810 | 5820 | 5820 | 5810 | 881 |
| 366 | 20240830 | 125700 | 1599193270 | 5830 | 5820 | 5830 | 5820 | 1045 |
| 367 | 20240830 | 125600 | 1593111150 | 5820 | 5820 | 5820 | 5820 | 110 |
| 368 | 20240830 | 125500 | 1592470950 | 5820 | 5820 | 5820 | 5820 | 1 |
| 369 | 20240830 | 125400 | 1592465130 | 5810 | 5810 | 5810 | 5810 | 500 |
| 370 | 20240830 | 125300 | 1589560130 | 5820 | 5820 | 5820 | 5820 | 7 |
| 371 | 20240830 | 125200 | 1589519390 | 5820 | 5820 | 5820 | 5820 | 200 |
| 372 | 20240830 | 125100 | 1588355390 | 5820 | 5820 | 5820 | 5820 | 296 |
| 373 | 20240830 | 125000 | 1586632670 | 5820 | 5810 | 5820 | 5810 | 7 |
| 374 | 20240830 | 124900 | 1586591990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 375 | 20240830 | 124800 | 1586591990 | 5810 | 5810 | 5810 | 5810 | 41 |
| 376 | 20240830 | 124700 | 1586353780 | 5810 | 5810 | 5810 | 5810 | 0 |
| 377 | 20240830 | 124600 | 1586353780 | 5810 | 5810 | 5810 | 5810 | 8 |
| 378 | 20240830 | 124500 | 1586307300 | 5810 | 5810 | 5810 | 5800 | 46 |
| 379 | 20240830 | 124400 | 1586040270 | 5810 | 5810 | 5810 | 5810 | 100 |
| 380 | 20240830 | 124300 | 1585459270 | 5820 | 5800 | 5820 | 5800 | 30 |
| 381 | 20240830 | 124200 | 1585285150 | 5800 | 5800 | 5800 | 5800 | 100 |
| 382 | 20240830 | 124100 | 1584705150 | 5800 | 5820 | 5820 | 5800 | 203 |
| 383 | 20240830 | 124000 | 1583527690 | 5800 | 5800 | 5800 | 5800 | 50 |
| 384 | 20240830 | 123900 | 1583237690 | 5820 | 5820 | 5820 | 5820 | 110 |
| 385 | 20240830 | 123800 | 1582597490 | 5820 | 5820 | 5820 | 5820 | 6 |
| 386 | 20240830 | 123700 | 1582562570 | 5820 | 5810 | 5820 | 5800 | 2146 |
| 387 | 20240830 | 123600 | 1570107990 | 5800 | 5800 | 5800 | 5790 | 860 |
| 388 | 20240830 | 123500 | 1565120000 | 5800 | 5800 | 5800 | 5800 | 102 |
| 389 | 20240830 | 123400 | 1564528400 | 5780 | 5780 | 5780 | 5780 | 1 |
| 390 | 20240830 | 123300 | 1564522620 | 5780 | 5780 | 5780 | 5780 | 0 |
| 391 | 20240830 | 123200 | 1564522620 | 5780 | 5790 | 5790 | 5780 | 1312 |
| 392 | 20240830 | 123100 | 1556926850 | 5790 | 5800 | 5800 | 5790 | 1198 |
| 393 | 20240830 | 123000 | 1549988910 | 5790 | 5800 | 5800 | 5790 | 643 |
| 394 | 20240830 | 122900 | 1546265930 | 5800 | 5800 | 5800 | 5800 | 0 |
| 395 | 20240830 | 122800 | 1546265930 | 5800 | 5800 | 5800 | 5800 | 0 |
| 396 | 20240830 | 122700 | 1546265930 | 5800 | 5800 | 5800 | 5800 | 10 |
| 397 | 20240830 | 122600 | 1546207930 | 5800 | 5790 | 5800 | 5790 | 517 |
| 398 | 20240830 | 122500 | 1543209350 | 5780 | 5780 | 5780 | 5780 | 0 |
| 399 | 20240830 | 122400 | 1543209350 | 5780 | 5780 | 5780 | 5780 | 116 |
| 400 | 20240830 | 122300 | 1542538870 | 5780 | 5780 | 5780 | 5780 | 300 |
| 401 | 20240830 | 122200 | 1540804870 | 5780 | 5800 | 5800 | 5780 | 690 |
| 402 | 20240830 | 122100 | 1536806810 | 5800 | 5800 | 5800 | 5800 | 0 |
| 403 | 20240830 | 122000 | 1536806810 | 5800 | 5800 | 5800 | 5800 | 0 |
| 404 | 20240830 | 121900 | 1536806810 | 5800 | 5800 | 5800 | 5800 | 0 |
| 405 | 20240830 | 121800 | 1536806810 | 5800 | 5790 | 5800 | 5780 | 473 |
| 406 | 20240830 | 121700 | 1534068370 | 5800 | 5800 | 5800 | 5800 | 100 |
| 407 | 20240830 | 121600 | 1533488370 | 5790 | 5790 | 5790 | 5790 | 0 |
| 408 | 20240830 | 121500 | 1533488370 | 5790 | 5790 | 5790 | 5790 | 23 |
| 409 | 20240830 | 121400 | 1533355200 | 5800 | 5790 | 5800 | 5780 | 271 |
| 410 | 20240830 | 121300 | 1531787250 | 5790 | 5790 | 5790 | 5790 | 758 |
| 411 | 20240830 | 121200 | 1527398430 | 5780 | 5780 | 5780 | 5780 | 1 |
| 412 | 20240830 | 121100 | 1527392650 | 5790 | 5790 | 5790 | 5790 | 189 |
| 413 | 20240830 | 121000 | 1526298340 | 5800 | 5800 | 5800 | 5800 | 2 |
| 414 | 20240830 | 120900 | 1526286740 | 5790 | 5790 | 5790 | 5790 | 130 |
| 415 | 20240830 | 120800 | 1525534040 | 5790 | 5790 | 5790 | 5790 | 0 |
| 416 | 20240830 | 120700 | 1525534040 | 5790 | 5790 | 5790 | 5790 | 8 |
| 417 | 20240830 | 120600 | 1525487720 | 5800 | 5790 | 5800 | 5790 | 18 |
| 418 | 20240830 | 120500 | 1525383490 | 5800 | 5790 | 5800 | 5780 | 10 |
| 419 | 20240830 | 120400 | 1525325620 | 5780 | 5780 | 5810 | 5780 | 1786 |
| 420 | 20240830 | 120300 | 1515002480 | 5780 | 5790 | 5790 | 5780 | 486 |
| 421 | 20240830 | 120200 | 1512193320 | 5790 | 5800 | 5800 | 5790 | 92 |
| 422 | 20240830 | 120100 | 1511660620 | 5790 | 5790 | 5790 | 5790 | 48 |
| 423 | 20240830 | 120000 | 1511382700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 424 | 20240830 | 115900 | 1511382700 | 5790 | 5800 | 5800 | 5790 | 96 |
| 425 | 20240830 | 115800 | 1510826850 | 5800 | 5800 | 5800 | 5800 | 32 |
| 426 | 20240830 | 115700 | 1510641250 | 5800 | 5790 | 5800 | 5790 | 483 |
| 427 | 20240830 | 115600 | 1507840000 | 5780 | 5780 | 5780 | 5780 | 500 |
| 428 | 20240830 | 115500 | 1504950000 | 5780 | 5790 | 5790 | 5780 | 100 |
| 429 | 20240830 | 115400 | 1504371400 | 5780 | 5780 | 5780 | 5780 | 0 |
| 430 | 20240830 | 115300 | 1504371400 | 5780 | 5790 | 5790 | 5780 | 1071 |
| 431 | 20240830 | 115200 | 1498180820 | 5780 | 5800 | 5800 | 5780 | 36 |
| 432 | 20240830 | 115100 | 1497972120 | 5780 | 5780 | 5780 | 5780 | 210 |
| 433 | 20240830 | 115000 | 1496758320 | 5780 | 5780 | 5780 | 5780 | 655 |
| 434 | 20240830 | 114900 | 1492972420 | 5780 | 5790 | 5790 | 5780 | 50 |
| 435 | 20240830 | 114800 | 1492683120 | 5770 | 5770 | 5770 | 5770 | 0 |
| 436 | 20240830 | 114700 | 1492683120 | 5770 | 5780 | 5790 | 5770 | 1861 |
| 437 | 20240830 | 114600 | 1481923460 | 5780 | 5780 | 5780 | 5780 | 1 |
| 438 | 20240830 | 114500 | 1481917680 | 5780 | 5800 | 5800 | 5780 | 11663 |
| 439 | 20240830 | 114400 | 1414307280 | 5810 | 5810 | 5810 | 5810 | 162 |
| 440 | 20240830 | 114300 | 1413366060 | 5810 | 5810 | 5810 | 5810 | 20 |
| 441 | 20240830 | 114200 | 1413249860 | 5810 | 5810 | 5810 | 5810 | 3 |
| 442 | 20240830 | 114100 | 1413232430 | 5810 | 5810 | 5810 | 5810 | 11 |
| 443 | 20240830 | 114000 | 1413168520 | 5810 | 5810 | 5810 | 5810 | 0 |
| 444 | 20240830 | 113900 | 1413168520 | 5810 | 5810 | 5810 | 5810 | 375 |
| 445 | 20240830 | 113800 | 1410989770 | 5800 | 5810 | 5820 | 5800 | 102 |
| 446 | 20240830 | 113700 | 1410398140 | 5810 | 5810 | 5810 | 5810 | 0 |
| 447 | 20240830 | 113600 | 1410398140 | 5810 | 5810 | 5810 | 5810 | 705 |
| 448 | 20240830 | 113500 | 1406302090 | 5820 | 5820 | 5820 | 5820 | 1 |
| 449 | 20240830 | 113400 | 1406296270 | 5820 | 5820 | 5820 | 5820 | 51 |
| 450 | 20240830 | 113300 | 1405999450 | 5820 | 5820 | 5820 | 5820 | 0 |
| 451 | 20240830 | 113200 | 1405999450 | 5820 | 5810 | 5820 | 5810 | 312 |
| 452 | 20240830 | 113100 | 1404186630 | 5820 | 5820 | 5820 | 5820 | 0 |
| 453 | 20240830 | 113000 | 1404186630 | 5820 | 5820 | 5820 | 5820 | 205 |
| 454 | 20240830 | 112900 | 1402993530 | 5820 | 5820 | 5820 | 5810 | 22 |
| 455 | 20240830 | 112800 | 1402865690 | 5800 | 5800 | 5810 | 5800 | 311 |
| 456 | 20240830 | 112700 | 1401061880 | 5800 | 5800 | 5800 | 5800 | 10 |
| 457 | 20240830 | 112600 | 1401003880 | 5800 | 5800 | 5800 | 5800 | 6801 |
| 458 | 20240830 | 112500 | 1361558080 | 5820 | 5800 | 5820 | 5800 | 1287 |
| 459 | 20240830 | 112400 | 1354093460 | 5810 | 5810 | 5810 | 5810 | 2418 |
| 460 | 20240830 | 112300 | 1340044880 | 5810 | 5810 | 5810 | 5810 | 1259 |
| 461 | 20240830 | 112200 | 1332730090 | 5820 | 5820 | 5820 | 5820 | 0 |
| 462 | 20240830 | 112100 | 1332730090 | 5820 | 5810 | 5820 | 5810 | 139 |
| 463 | 20240830 | 112000 | 1331922280 | 5820 | 5820 | 5820 | 5820 | 32 |
| 464 | 20240830 | 111900 | 1331736040 | 5830 | 5830 | 5830 | 5830 | 51 |
| 465 | 20240830 | 111800 | 1331438710 | 5820 | 5800 | 5820 | 5800 | 1354 |
| 466 | 20240830 | 111700 | 1323575510 | 5800 | 5810 | 5810 | 5800 | 1837 |
| 467 | 20240830 | 111600 | 1312919290 | 5800 | 5800 | 5800 | 5800 | 0 |
| 468 | 20240830 | 111500 | 1312919290 | 5800 | 5820 | 5820 | 5800 | 2 |
| 469 | 20240830 | 111400 | 1312907670 | 5820 | 5820 | 5820 | 5820 | 0 |
| 470 | 20240830 | 111300 | 1312907670 | 5820 | 5820 | 5820 | 5800 | 8 |
| 471 | 20240830 | 111200 | 1312861130 | 5810 | 5810 | 5810 | 5810 | 30 |
| 472 | 20240830 | 111100 | 1312686830 | 5810 | 5810 | 5810 | 5810 | 1004 |
| 473 | 20240830 | 111000 | 1306853590 | 5810 | 5800 | 5810 | 5800 | 350 |
| 474 | 20240830 | 110900 | 1304823090 | 5800 | 5800 | 5800 | 5800 | 701 |
| 475 | 20240830 | 110800 | 1300757290 | 5800 | 5810 | 5810 | 5800 | 216 |
| 476 | 20240830 | 110700 | 1299504430 | 5810 | 5800 | 5810 | 5800 | 1327 |
| 477 | 20240830 | 110600 | 1291799440 | 5800 | 5810 | 5810 | 5790 | 7035 |
| 478 | 20240830 | 110500 | 1250998830 | 5810 | 5820 | 5820 | 5810 | 251 |
| 479 | 20240830 | 110400 | 1249540500 | 5820 | 5820 | 5820 | 5820 | 0 |
| 480 | 20240830 | 110300 | 1249540500 | 5820 | 5820 | 5820 | 5820 | 13 |
| 481 | 20240830 | 110200 | 1249464840 | 5820 | 5830 | 5830 | 5800 | 3649 |
| 482 | 20240830 | 110100 | 1228269500 | 5820 | 5820 | 5830 | 5820 | 156 |
| 483 | 20240830 | 110000 | 1227361550 | 5820 | 5820 | 5820 | 5820 | 33 |
| 484 | 20240830 | 105900 | 1227169490 | 5820 | 5830 | 5830 | 5820 | 13 |
| 485 | 20240830 | 105800 | 1227093810 | 5830 | 5830 | 5830 | 5810 | 38 |
| 486 | 20240830 | 105700 | 1226872680 | 5830 | 5830 | 5830 | 5810 | 955 |
| 487 | 20240830 | 105600 | 1221323750 | 5830 | 5830 | 5830 | 5830 | 3 |
| 488 | 20240830 | 105500 | 1221306260 | 5830 | 5830 | 5830 | 5810 | 3217 |
| 489 | 20240830 | 105400 | 1202614970 | 5830 | 5820 | 5830 | 5810 | 262 |
| 490 | 20240830 | 105300 | 1201092110 | 5830 | 5830 | 5830 | 5830 | 3 |
| 491 | 20240830 | 105200 | 1201074620 | 5830 | 5830 | 5830 | 5830 | 0 |
| 492 | 20240830 | 105100 | 1201074620 | 5830 | 5820 | 5830 | 5810 | 31 |
| 493 | 20240830 | 105000 | 1200894340 | 5830 | 5820 | 5830 | 5810 | 1289 |
| 494 | 20240830 | 104900 | 1193402890 | 5820 | 5820 | 5820 | 5820 | 1 |
| 495 | 20240830 | 104800 | 1193397070 | 5820 | 5820 | 5820 | 5810 | 287 |
| 496 | 20240830 | 104700 | 1191727230 | 5820 | 5840 | 5840 | 5820 | 937 |
| 497 | 20240830 | 104600 | 1186273530 | 5840 | 5840 | 5840 | 5840 | 2 |
| 498 | 20240830 | 104500 | 1186261850 | 5840 | 5840 | 5840 | 5830 | 109 |
| 499 | 20240830 | 104400 | 1185625300 | 5840 | 5840 | 5840 | 5840 | 1 |
| 500 | 20240830 | 104300 | 1185619460 | 5840 | 5850 | 5850 | 5840 | 120 |
| 501 | 20240830 | 104200 | 1184917660 | 5850 | 5850 | 5850 | 5850 | 22 |
| 502 | 20240830 | 104100 | 1184788960 | 5850 | 5850 | 5850 | 5850 | 0 |
| 503 | 20240830 | 104000 | 1184788960 | 5850 | 5830 | 5850 | 5820 | 2359 |
| 504 | 20240830 | 103900 | 1171007830 | 5810 | 5810 | 5810 | 5810 | 0 |
| 505 | 20240830 | 103800 | 1171007830 | 5810 | 5810 | 5810 | 5810 | 151 |
| 506 | 20240830 | 103700 | 1170130520 | 5830 | 5820 | 5830 | 5820 | 501 |
| 507 | 20240830 | 103600 | 1167214690 | 5820 | 5840 | 5840 | 5820 | 642 |
| 508 | 20240830 | 103500 | 1163478220 | 5810 | 5810 | 5810 | 5810 | 0 |
| 509 | 20240830 | 103400 | 1163478220 | 5810 | 5810 | 5810 | 5810 | 267 |
| 510 | 20240830 | 103300 | 1161926950 | 5840 | 5820 | 5840 | 5810 | 2570 |
| 511 | 20240830 | 103200 | 1146994180 | 5820 | 5830 | 5830 | 5810 | 527 |
| 512 | 20240830 | 103100 | 1143927300 | 5830 | 5830 | 5830 | 5830 | 59 |
| 513 | 20240830 | 103000 | 1143583330 | 5840 | 5840 | 5840 | 5840 | 50 |
| 514 | 20240830 | 102900 | 1143291330 | 5840 | 5830 | 5850 | 5830 | 62 |
| 515 | 20240830 | 102800 | 1142929350 | 5840 | 5850 | 5850 | 5840 | 911 |
| 516 | 20240830 | 102700 | 1137606890 | 5850 | 5850 | 5850 | 5850 | 34 |
| 517 | 20240830 | 102600 | 1137407990 | 5850 | 5860 | 5860 | 5840 | 558 |
| 518 | 20240830 | 102500 | 1134143750 | 5840 | 5860 | 5860 | 5840 | 3733 |
| 519 | 20240830 | 102400 | 1112300530 | 5860 | 5860 | 5860 | 5860 | 42 |
| 520 | 20240830 | 102300 | 1112054410 | 5860 | 5850 | 5860 | 5850 | 337 |
| 521 | 20240830 | 102200 | 1110082930 | 5850 | 5850 | 5850 | 5850 | 15 |
| 522 | 20240830 | 102100 | 1109995180 | 5850 | 5840 | 5850 | 5840 | 6473 |
| 523 | 20240830 | 102000 | 1072192850 | 5840 | 5850 | 5850 | 5840 | 802 |
| 524 | 20240830 | 101900 | 1067509150 | 5840 | 5830 | 5840 | 5830 | 1431 |
| 525 | 20240830 | 101800 | 1059163790 | 5810 | 5810 | 5810 | 5810 | 0 |
| 526 | 20240830 | 101700 | 1059163790 | 5810 | 5810 | 5810 | 5810 | 29 |
| 527 | 20240830 | 101600 | 1058995300 | 5830 | 5830 | 5830 | 5830 | 0 |
| 528 | 20240830 | 101500 | 1058995300 | 5830 | 5830 | 5830 | 5830 | 0 |
| 529 | 20240830 | 101400 | 1058995300 | 5830 | 5830 | 5830 | 5830 | 20 |
| 530 | 20240830 | 101300 | 1058878700 | 5800 | 5800 | 5800 | 5800 | 1800 |
| 531 | 20240830 | 101200 | 1048438700 | 5810 | 5800 | 5830 | 5800 | 464 |
| 532 | 20240830 | 101100 | 1045743020 | 5810 | 5810 | 5810 | 5800 | 1093 |
| 533 | 20240830 | 101000 | 1039402360 | 5810 | 5810 | 5810 | 5810 | 50 |
| 534 | 20240830 | 100900 | 1039111860 | 5810 | 5810 | 5810 | 5810 | 917 |
| 535 | 20240830 | 100800 | 1033784090 | 5810 | 5830 | 5830 | 5810 | 93 |
| 536 | 20240830 | 100700 | 1033243560 | 5840 | 5820 | 5840 | 5820 | 670 |
| 537 | 20240830 | 100600 | 1029344000 | 5820 | 5820 | 5820 | 5820 | 959 |
| 538 | 20240830 | 100500 | 1023762620 | 5820 | 5830 | 5830 | 5810 | 2074 |
| 539 | 20240830 | 100400 | 1011712060 | 5810 | 5830 | 5830 | 5810 | 2041 |
| 540 | 20240830 | 100300 | 999843740 | 5830 | 5830 | 5840 | 5830 | 124 |
| 541 | 20240830 | 100200 | 999120790 | 5830 | 5820 | 5830 | 5820 | 21 |
| 542 | 20240830 | 100100 | 998998560 | 5840 | 5820 | 5840 | 5810 | 1529 |
| 543 | 20240830 | 100000 | 990108890 | 5820 | 5840 | 5840 | 5820 | 167 |
| 544 | 20240830 | 095900 | 989133690 | 5820 | 5830 | 5830 | 5820 | 1240 |
| 545 | 20240830 | 095800 | 981914940 | 5830 | 5810 | 5830 | 5810 | 1291 |
| 546 | 20240830 | 095700 | 974406160 | 5810 | 5800 | 5810 | 5800 | 1849 |
| 547 | 20240830 | 095600 | 963670960 | 5800 | 5800 | 5800 | 5800 | 966 |
| 548 | 20240830 | 095500 | 958068160 | 5800 | 5810 | 5810 | 5800 | 1428 |
| 549 | 20240830 | 095400 | 949785710 | 5800 | 5810 | 5810 | 5800 | 5815 |
| 550 | 20240830 | 095300 | 916047880 | 5820 | 5820 | 5820 | 5820 | 119 |
| 551 | 20240830 | 095200 | 915355300 | 5830 | 5830 | 5830 | 5830 | 0 |
| 552 | 20240830 | 095100 | 915355300 | 5830 | 5810 | 5830 | 5800 | 3112 |
| 553 | 20240830 | 095000 | 897286890 | 5810 | 5820 | 5820 | 5810 | 649 |
| 554 | 20240830 | 094900 | 893513360 | 5820 | 5820 | 5820 | 5820 | 1219 |
| 555 | 20240830 | 094800 | 886418780 | 5840 | 5840 | 5840 | 5820 | 72 |
| 556 | 20240830 | 094700 | 885999280 | 5840 | 5830 | 5840 | 5820 | 132 |
| 557 | 20240830 | 094600 | 885228570 | 5830 | 5810 | 5840 | 5810 | 855 |
| 558 | 20240830 | 094500 | 880254010 | 5830 | 5840 | 5840 | 5810 | 6617 |
| 559 | 20240830 | 094400 | 841790240 | 5840 | 5840 | 5840 | 5820 | 1975 |
| 560 | 20240830 | 094300 | 830286180 | 5840 | 5850 | 5850 | 5820 | 2284 |
| 561 | 20240830 | 094200 | 816970740 | 5850 | 5820 | 5850 | 5820 | 849 |
| 562 | 20240830 | 094100 | 812019460 | 5840 | 5840 | 5840 | 5820 | 1007 |
| 563 | 20240830 | 094000 | 806155050 | 5840 | 5820 | 5840 | 5810 | 1928 |
| 564 | 20240830 | 093900 | 794935820 | 5820 | 5820 | 5820 | 5820 | 973 |
| 565 | 20240830 | 093800 | 789272960 | 5810 | 5820 | 5820 | 5810 | 700 |
| 566 | 20240830 | 093700 | 785204390 | 5830 | 5820 | 5840 | 5820 | 311 |
| 567 | 20240830 | 093600 | 783391960 | 5840 | 5820 | 5840 | 5820 | 71 |
| 568 | 20240830 | 093500 | 782978520 | 5820 | 5830 | 5830 | 5800 | 7139 |
| 569 | 20240830 | 093400 | 741485830 | 5840 | 5840 | 5840 | 5830 | 1740 |
| 570 | 20240830 | 093300 | 731326620 | 5830 | 5820 | 5860 | 5820 | 2994 |
| 571 | 20240830 | 093200 | 713854710 | 5820 | 5830 | 5830 | 5820 | 3587 |
| 572 | 20240830 | 093100 | 692970190 | 5840 | 5840 | 5840 | 5830 | 770 |
| 573 | 20240830 | 093000 | 688480930 | 5840 | 5850 | 5850 | 5820 | 3085 |
| 574 | 20240830 | 092900 | 670514390 | 5850 | 5840 | 5850 | 5830 | 1118 |
| 575 | 20240830 | 092800 | 663995790 | 5850 | 5840 | 5850 | 5830 | 771 |
| 576 | 20240830 | 092700 | 659494300 | 5850 | 5850 | 5870 | 5840 | 2151 |
| 577 | 20240830 | 092600 | 646918090 | 5880 | 5870 | 5880 | 5870 | 858 |
| 578 | 20240830 | 092500 | 641881620 | 5870 | 5850 | 5870 | 5850 | 906 |
| 579 | 20240830 | 092400 | 636576950 | 5860 | 5860 | 5860 | 5850 | 954 |
| 580 | 20240830 | 092300 | 630988550 | 5860 | 5880 | 5880 | 5860 | 8882 |
| 581 | 20240830 | 092200 | 578798760 | 5910 | 5890 | 5910 | 5890 | 3236 |
| 582 | 20240830 | 092100 | 559736330 | 5890 | 5920 | 5930 | 5880 | 3346 |
| 583 | 20240830 | 092000 | 540003460 | 5920 | 5930 | 5930 | 5920 | 2556 |
| 584 | 20240830 | 091900 | 524846400 | 5930 | 5910 | 5930 | 5900 | 2843 |
| 585 | 20240830 | 091800 | 508037700 | 5910 | 5910 | 5920 | 5900 | 567 |
| 586 | 20240830 | 091700 | 504690100 | 5920 | 5940 | 5940 | 5920 | 7319 |
| 587 | 20240830 | 091600 | 461350500 | 5930 | 5910 | 5930 | 5900 | 3329 |
| 588 | 20240830 | 091500 | 441653860 | 5900 | 5930 | 5940 | 5900 | 3151 |
| 589 | 20240830 | 091400 | 423026400 | 5940 | 5940 | 5940 | 5920 | 4591 |
| 590 | 20240830 | 091300 | 395807010 | 5950 | 5930 | 5950 | 5920 | 5158 |
| 591 | 20240830 | 091200 | 365137570 | 5940 | 5910 | 5980 | 5910 | 10502 |
| 592 | 20240830 | 091100 | 302683330 | 5910 | 5850 | 5910 | 5820 | 9518 |
| 593 | 20240830 | 091000 | 246712390 | 5840 | 5830 | 5860 | 5810 | 2615 |
| 594 | 20240830 | 090900 | 231474430 | 5850 | 5850 | 5850 | 5830 | 423 |
| 595 | 20240830 | 090800 | 229000100 | 5850 | 5850 | 5850 | 5850 | 518 |
| 596 | 20240830 | 090700 | 225969800 | 5850 | 5880 | 5880 | 5850 | 3789 |
| 597 | 20240830 | 090600 | 203724260 | 5870 | 5810 | 5870 | 5800 | 4117 |
| 598 | 20240830 | 090500 | 179683700 | 5810 | 5830 | 5840 | 5810 | 3964 |
| 599 | 20240830 | 090400 | 156592060 | 5830 | 5840 | 5840 | 5830 | 1030 |
| 600 | 20240830 | 090300 | 150586150 | 5830 | 5860 | 5860 | 5830 | 4694 |
| 601 | 20240830 | 090200 | 123170830 | 5870 | 5860 | 5870 | 5850 | 1173 |
| 602 | 20240830 | 090100 | 116296630 | 5860 | 5880 | 5890 | 5850 | 6168 |
| 603 | 20240830 | 090000 | 80128010 | 5890 | 5900 | 5900 | 5860 | 8750 |