28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240829 | 183100 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 5337 |
| 3 | 20240829 | 183000 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 4 | 20240829 | 182900 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 5 | 20240829 | 182800 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 6 | 20240829 | 182700 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 7 | 20240829 | 182600 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 8 | 20240829 | 182500 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 9 | 20240829 | 182400 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 10 | 20240829 | 182300 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 11 | 20240829 | 182200 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 12 | 20240829 | 182100 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 13 | 20240829 | 182000 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 14 | 20240829 | 181900 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 15 | 20240829 | 181800 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 16 | 20240829 | 181700 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 17 | 20240829 | 181600 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 18 | 20240829 | 181500 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 19 | 20240829 | 181400 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 20 | 20240829 | 181300 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 21 | 20240829 | 181200 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 22 | 20240829 | 181100 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 23 | 20240829 | 181000 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 24 | 20240829 | 180900 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 25 | 20240829 | 180800 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 26 | 20240829 | 180700 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 27 | 20240829 | 180600 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 28 | 20240829 | 180500 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 29 | 20240829 | 180400 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 30 | 20240829 | 180300 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 31 | 20240829 | 180200 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 32 | 20240829 | 180100 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 5337 |
| 33 | 20240829 | 180000 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 34 | 20240829 | 175900 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 35 | 20240829 | 175800 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 36 | 20240829 | 175700 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 37 | 20240829 | 175600 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 38 | 20240829 | 175500 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 39 | 20240829 | 175400 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 40 | 20240829 | 175300 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 41 | 20240829 | 175200 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 42 | 20240829 | 175100 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 43 | 20240829 | 175000 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 44 | 20240829 | 174900 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 45 | 20240829 | 174800 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 46 | 20240829 | 174700 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 47 | 20240829 | 174600 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 48 | 20240829 | 174500 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 49 | 20240829 | 174400 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 50 | 20240829 | 174300 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 51 | 20240829 | 174200 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 52 | 20240829 | 174100 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 53 | 20240829 | 174000 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 54 | 20240829 | 173900 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 55 | 20240829 | 173800 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 56 | 20240829 | 173700 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 57 | 20240829 | 173600 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 58 | 20240829 | 173500 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 59 | 20240829 | 173400 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 60 | 20240829 | 173300 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 61 | 20240829 | 173200 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 62 | 20240829 | 173100 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 5337 |
| 63 | 20240829 | 173000 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 64 | 20240829 | 172900 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 65 | 20240829 | 172800 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 66 | 20240829 | 172700 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 67 | 20240829 | 172600 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 68 | 20240829 | 172500 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 69 | 20240829 | 172400 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 70 | 20240829 | 172300 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 71 | 20240829 | 172200 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 72 | 20240829 | 172100 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 73 | 20240829 | 172000 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 74 | 20240829 | 171900 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 75 | 20240829 | 171800 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 76 | 20240829 | 171700 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 77 | 20240829 | 171600 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 78 | 20240829 | 171500 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 79 | 20240829 | 171400 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 80 | 20240829 | 171300 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 81 | 20240829 | 171200 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 82 | 20240829 | 171100 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 83 | 20240829 | 171000 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 84 | 20240829 | 170900 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 85 | 20240829 | 170800 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 86 | 20240829 | 170700 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 87 | 20240829 | 170600 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 88 | 20240829 | 170500 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 89 | 20240829 | 170400 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 90 | 20240829 | 170300 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 91 | 20240829 | 170200 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 92 | 20240829 | 170100 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 5337 |
| 93 | 20240829 | 170000 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 94 | 20240829 | 165900 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 95 | 20240829 | 165800 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 96 | 20240829 | 165700 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 97 | 20240829 | 165600 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 98 | 20240829 | 165500 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 99 | 20240829 | 165400 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 100 | 20240829 | 165300 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 101 | 20240829 | 165200 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 102 | 20240829 | 165100 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 103 | 20240829 | 165000 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 104 | 20240829 | 164900 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 105 | 20240829 | 164800 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 106 | 20240829 | 164700 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 107 | 20240829 | 164600 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 108 | 20240829 | 164500 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 109 | 20240829 | 164400 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 110 | 20240829 | 164300 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 111 | 20240829 | 164200 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 112 | 20240829 | 164100 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 113 | 20240829 | 164000 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 114 | 20240829 | 163900 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 115 | 20240829 | 163800 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 116 | 20240829 | 163700 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 117 | 20240829 | 163600 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 118 | 20240829 | 163500 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 119 | 20240829 | 163400 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 120 | 20240829 | 163300 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 121 | 20240829 | 163200 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 122 | 20240829 | 163100 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 5337 |
| 123 | 20240829 | 163000 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 124 | 20240829 | 162900 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 125 | 20240829 | 162800 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 126 | 20240829 | 162700 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 127 | 20240829 | 162600 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 128 | 20240829 | 162500 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 129 | 20240829 | 162400 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 130 | 20240829 | 162300 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 131 | 20240829 | 162200 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 132 | 20240829 | 162100 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 133 | 20240829 | 162000 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 134 | 20240829 | 161900 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 135 | 20240829 | 161800 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 136 | 20240829 | 161700 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 137 | 20240829 | 161600 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 138 | 20240829 | 161500 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 139 | 20240829 | 161400 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 140 | 20240829 | 161300 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 141 | 20240829 | 161200 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 142 | 20240829 | 161100 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 143 | 20240829 | 161000 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 144 | 20240829 | 160900 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 145 | 20240829 | 160800 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 146 | 20240829 | 160700 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 147 | 20240829 | 160600 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 148 | 20240829 | 160500 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 149 | 20240829 | 160400 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 150 | 20240829 | 160300 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 151 | 20240829 | 160200 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 152 | 20240829 | 160100 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 5337 |
| 153 | 20240829 | 160000 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 154 | 20240829 | 155900 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 155 | 20240829 | 155800 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 156 | 20240829 | 155700 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 157 | 20240829 | 155600 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 158 | 20240829 | 155500 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 159 | 20240829 | 155400 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 160 | 20240829 | 155300 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 161 | 20240829 | 155200 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 162 | 20240829 | 155100 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 163 | 20240829 | 155000 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 164 | 20240829 | 154900 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 165 | 20240829 | 154800 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 166 | 20240829 | 154700 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 167 | 20240829 | 154600 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 168 | 20240829 | 154500 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 169 | 20240829 | 154400 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 170 | 20240829 | 154300 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 171 | 20240829 | 154200 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 172 | 20240829 | 154100 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 173 | 20240829 | 154000 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 174 | 20240829 | 153900 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 175 | 20240829 | 153800 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 176 | 20240829 | 153700 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 177 | 20240829 | 153600 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 178 | 20240829 | 153500 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 179 | 20240829 | 153400 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 180 | 20240829 | 153300 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 181 | 20240829 | 153200 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 182 | 20240829 | 153100 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 5337 |
| 183 | 20240829 | 153000 | 1590399230 | 5680 | 5680 | 5680 | 5680 | 5337 |
| 184 | 20240829 | 152900 | 1560085070 | 5690 | 5690 | 5690 | 5690 | 0 |
| 185 | 20240829 | 152800 | 1560085070 | 5690 | 5690 | 5690 | 5690 | 0 |
| 186 | 20240829 | 152700 | 1560085070 | 5690 | 5690 | 5690 | 5690 | 0 |
| 187 | 20240829 | 152600 | 1560085070 | 5690 | 5690 | 5690 | 5690 | 0 |
| 188 | 20240829 | 152500 | 1560085070 | 5690 | 5690 | 5690 | 5690 | 0 |
| 189 | 20240829 | 152400 | 1560085070 | 5690 | 5690 | 5690 | 5690 | 0 |
| 190 | 20240829 | 152300 | 1560085070 | 5690 | 5690 | 5690 | 5690 | 0 |
| 191 | 20240829 | 152200 | 1560085070 | 5690 | 5690 | 5690 | 5690 | 0 |
| 192 | 20240829 | 152100 | 1560085070 | 5690 | 5690 | 5690 | 5690 | 0 |
| 193 | 20240829 | 152000 | 1560085070 | 5690 | 5690 | 5690 | 5690 | 0 |
| 194 | 20240829 | 151900 | 1560085070 | 5690 | 5690 | 5700 | 5680 | 576 |
| 195 | 20240829 | 151800 | 1556808980 | 5700 | 5700 | 5700 | 5700 | 34 |
| 196 | 20240829 | 151700 | 1556615180 | 5700 | 5700 | 5700 | 5700 | 688 |
| 197 | 20240829 | 151600 | 1552693580 | 5700 | 5700 | 5700 | 5700 | 11 |
| 198 | 20240829 | 151500 | 1552630880 | 5700 | 5700 | 5700 | 5700 | 25 |
| 199 | 20240829 | 151400 | 1552488380 | 5700 | 5700 | 5710 | 5700 | 482 |
| 200 | 20240829 | 151300 | 1549736870 | 5700 | 5700 | 5700 | 5700 | 65 |
| 201 | 20240829 | 151200 | 1549366370 | 5700 | 5700 | 5700 | 5690 | 1054 |
| 202 | 20240829 | 151100 | 1543367960 | 5710 | 5700 | 5710 | 5700 | 2483 |
| 203 | 20240829 | 151000 | 1529214790 | 5690 | 5680 | 5690 | 5680 | 1423 |
| 204 | 20240829 | 150900 | 1521131940 | 5670 | 5670 | 5670 | 5670 | 492 |
| 205 | 20240829 | 150800 | 1518342300 | 5680 | 5670 | 5680 | 5670 | 20 |
| 206 | 20240829 | 150700 | 1518228740 | 5670 | 5680 | 5680 | 5670 | 280 |
| 207 | 20240829 | 150600 | 1516641110 | 5670 | 5670 | 5670 | 5670 | 172 |
| 208 | 20240829 | 150500 | 1515665870 | 5680 | 5680 | 5680 | 5680 | 2393 |
| 209 | 20240829 | 150400 | 1502073630 | 5680 | 5680 | 5680 | 5680 | 12504 |
| 210 | 20240829 | 150300 | 1431050910 | 5690 | 5680 | 5690 | 5680 | 194 |
| 211 | 20240829 | 150200 | 1429948770 | 5690 | 5690 | 5690 | 5690 | 21 |
| 212 | 20240829 | 150100 | 1429829280 | 5680 | 5680 | 5680 | 5680 | 0 |
| 213 | 20240829 | 150000 | 1429829280 | 5680 | 5670 | 5680 | 5670 | 1163 |
| 214 | 20240829 | 145900 | 1423225210 | 5680 | 5680 | 5680 | 5680 | 2 |
| 215 | 20240829 | 145800 | 1423213850 | 5680 | 5680 | 5680 | 5680 | 38 |
| 216 | 20240829 | 145700 | 1422998010 | 5670 | 5680 | 5680 | 5670 | 386 |
| 217 | 20240829 | 145600 | 1420805760 | 5680 | 5690 | 5690 | 5680 | 13005 |
| 218 | 20240829 | 145500 | 1346937310 | 5690 | 5680 | 5690 | 5680 | 250 |
| 219 | 20240829 | 145400 | 1345517150 | 5680 | 5680 | 5680 | 5680 | 837 |
| 220 | 20240829 | 145300 | 1340762990 | 5690 | 5680 | 5690 | 5680 | 130 |
| 221 | 20240829 | 145200 | 1340024460 | 5680 | 5680 | 5680 | 5680 | 379 |
| 222 | 20240829 | 145100 | 1337871740 | 5680 | 5680 | 5680 | 5680 | 201 |
| 223 | 20240829 | 145000 | 1336730060 | 5680 | 5680 | 5690 | 5680 | 338 |
| 224 | 20240829 | 144900 | 1334810200 | 5680 | 5690 | 5690 | 5680 | 28 |
| 225 | 20240829 | 144800 | 1334651000 | 5690 | 5690 | 5690 | 5690 | 503 |
| 226 | 20240829 | 144700 | 1331788930 | 5690 | 5690 | 5700 | 5690 | 768 |
| 227 | 20240829 | 144600 | 1327415920 | 5700 | 5690 | 5710 | 5690 | 80 |
| 228 | 20240829 | 144500 | 1326960380 | 5690 | 5680 | 5700 | 5680 | 1517 |
| 229 | 20240829 | 144400 | 1318321570 | 5700 | 5700 | 5700 | 5700 | 200 |
| 230 | 20240829 | 144300 | 1317181570 | 5700 | 5700 | 5700 | 5700 | 1010 |
| 231 | 20240829 | 144200 | 1311424570 | 5700 | 5680 | 5700 | 5680 | 1225 |
| 232 | 20240829 | 144100 | 1304446390 | 5680 | 5680 | 5680 | 5680 | 743 |
| 233 | 20240829 | 144000 | 1300226150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 234 | 20240829 | 143900 | 1300226150 | 5680 | 5680 | 5680 | 5670 | 224 |
| 235 | 20240829 | 143800 | 1298955870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 236 | 20240829 | 143700 | 1298955870 | 5680 | 5690 | 5690 | 5680 | 121 |
| 237 | 20240829 | 143600 | 1298268490 | 5690 | 5670 | 5690 | 5670 | 193 |
| 238 | 20240829 | 143500 | 1297173980 | 5670 | 5660 | 5670 | 5660 | 2038 |
| 239 | 20240829 | 143400 | 1285619520 | 5660 | 5660 | 5660 | 5660 | 0 |
| 240 | 20240829 | 143300 | 1285619520 | 5660 | 5650 | 5660 | 5650 | 193 |
| 241 | 20240829 | 143200 | 1284528880 | 5650 | 5650 | 5650 | 5650 | 506 |
| 242 | 20240829 | 143100 | 1281669980 | 5650 | 5650 | 5650 | 5650 | 0 |
| 243 | 20240829 | 143000 | 1281669980 | 5650 | 5660 | 5660 | 5650 | 243 |
| 244 | 20240829 | 142900 | 1280296870 | 5650 | 5650 | 5650 | 5650 | 423 |
| 245 | 20240829 | 142800 | 1277906920 | 5650 | 5650 | 5650 | 5650 | 0 |
| 246 | 20240829 | 142700 | 1277906920 | 5650 | 5650 | 5650 | 5650 | 218 |
| 247 | 20240829 | 142600 | 1276675220 | 5660 | 5650 | 5660 | 5650 | 61 |
| 248 | 20240829 | 142500 | 1276330400 | 5650 | 5650 | 5660 | 5650 | 88 |
| 249 | 20240829 | 142400 | 1275832890 | 5650 | 5660 | 5660 | 5650 | 262 |
| 250 | 20240829 | 142300 | 1274351280 | 5660 | 5650 | 5660 | 5650 | 313 |
| 251 | 20240829 | 142200 | 1272581580 | 5650 | 5650 | 5650 | 5650 | 44 |
| 252 | 20240829 | 142100 | 1272332980 | 5650 | 5660 | 5670 | 5650 | 5347 |
| 253 | 20240829 | 142000 | 1242099940 | 5660 | 5660 | 5670 | 5660 | 104 |
| 254 | 20240829 | 141900 | 1241511140 | 5660 | 5660 | 5660 | 5660 | 89 |
| 255 | 20240829 | 141800 | 1241007400 | 5660 | 5660 | 5660 | 5660 | 333 |
| 256 | 20240829 | 141700 | 1239122620 | 5660 | 5670 | 5670 | 5660 | 303 |
| 257 | 20240829 | 141600 | 1237405470 | 5660 | 5670 | 5670 | 5660 | 390 |
| 258 | 20240829 | 141500 | 1235197320 | 5670 | 5670 | 5670 | 5670 | 1596 |
| 259 | 20240829 | 141400 | 1226148000 | 5670 | 5670 | 5670 | 5670 | 44 |
| 260 | 20240829 | 141300 | 1225898520 | 5680 | 5680 | 5680 | 5670 | 288 |
| 261 | 20240829 | 141200 | 1224263560 | 5670 | 5690 | 5690 | 5670 | 2290 |
| 262 | 20240829 | 141100 | 1211255110 | 5690 | 5680 | 5690 | 5680 | 304 |
| 263 | 20240829 | 141000 | 1209525790 | 5690 | 5680 | 5690 | 5680 | 104 |
| 264 | 20240829 | 140900 | 1208934910 | 5680 | 5670 | 5680 | 5670 | 2154 |
| 265 | 20240829 | 140800 | 1196703690 | 5670 | 5680 | 5680 | 5670 | 91 |
| 266 | 20240829 | 140700 | 1196187690 | 5670 | 5670 | 5680 | 5670 | 103 |
| 267 | 20240829 | 140600 | 1195603530 | 5670 | 5660 | 5670 | 5660 | 275 |
| 268 | 20240829 | 140500 | 1194046930 | 5660 | 5660 | 5660 | 5660 | 44 |
| 269 | 20240829 | 140400 | 1193797890 | 5660 | 5670 | 5670 | 5660 | 3350 |
| 270 | 20240829 | 140300 | 1174830320 | 5660 | 5670 | 5670 | 5650 | 415 |
| 271 | 20240829 | 140200 | 1172482100 | 5660 | 5650 | 5660 | 5650 | 1962 |
| 272 | 20240829 | 140100 | 1161378070 | 5650 | 5660 | 5660 | 5650 | 666 |
| 273 | 20240829 | 140000 | 1157609220 | 5650 | 5650 | 5660 | 5650 | 689 |
| 274 | 20240829 | 135900 | 1153712200 | 5650 | 5650 | 5660 | 5650 | 610 |
| 275 | 20240829 | 135800 | 1150262700 | 5650 | 5650 | 5650 | 5650 | 90 |
| 276 | 20240829 | 135700 | 1149754200 | 5660 | 5650 | 5660 | 5650 | 241 |
| 277 | 20240829 | 135600 | 1148392350 | 5650 | 5660 | 5670 | 5650 | 110 |
| 278 | 20240829 | 135500 | 1147769840 | 5660 | 5660 | 5670 | 5660 | 588 |
| 279 | 20240829 | 135400 | 1144441280 | 5660 | 5660 | 5670 | 5660 | 285 |
| 280 | 20240829 | 135300 | 1142828020 | 5650 | 5650 | 5660 | 5650 | 318 |
| 281 | 20240829 | 135200 | 1141030660 | 5660 | 5660 | 5660 | 5650 | 267 |
| 282 | 20240829 | 135100 | 1139519890 | 5660 | 5660 | 5660 | 5660 | 791 |
| 283 | 20240829 | 135000 | 1135042830 | 5660 | 5660 | 5670 | 5660 | 237 |
| 284 | 20240829 | 134900 | 1133699940 | 5660 | 5660 | 5660 | 5660 | 90 |
| 285 | 20240829 | 134800 | 1133190540 | 5660 | 5660 | 5660 | 5660 | 224 |
| 286 | 20240829 | 134700 | 1131922700 | 5670 | 5660 | 5670 | 5660 | 107 |
| 287 | 20240829 | 134600 | 1131316920 | 5660 | 5670 | 5670 | 5660 | 404 |
| 288 | 20240829 | 134500 | 1129029140 | 5670 | 5670 | 5670 | 5670 | 469 |
| 289 | 20240829 | 134400 | 1126369910 | 5680 | 5670 | 5680 | 5670 | 61 |
| 290 | 20240829 | 134300 | 1126023880 | 5670 | 5670 | 5680 | 5670 | 190 |
| 291 | 20240829 | 134200 | 1124945580 | 5670 | 5670 | 5670 | 5670 | 468 |
| 292 | 20240829 | 134100 | 1122292020 | 5670 | 5670 | 5680 | 5670 | 173 |
| 293 | 20240829 | 134000 | 1121310950 | 5670 | 5670 | 5670 | 5670 | 55 |
| 294 | 20240829 | 133900 | 1120999100 | 5670 | 5670 | 5680 | 5670 | 371 |
| 295 | 20240829 | 133800 | 1118894530 | 5670 | 5680 | 5680 | 5670 | 106 |
| 296 | 20240829 | 133700 | 1118293350 | 5670 | 5670 | 5670 | 5670 | 90 |
| 297 | 20240829 | 133600 | 1117783050 | 5680 | 5670 | 5680 | 5670 | 372 |
| 298 | 20240829 | 133500 | 1115672810 | 5680 | 5670 | 5680 | 5670 | 54 |
| 299 | 20240829 | 133400 | 1115366540 | 5680 | 5670 | 5680 | 5670 | 361 |
| 300 | 20240829 | 133300 | 1113316960 | 5670 | 5670 | 5670 | 5670 | 272 |
| 301 | 20240829 | 133200 | 1111774720 | 5670 | 5670 | 5670 | 5670 | 90 |
| 302 | 20240829 | 133100 | 1111264420 | 5670 | 5680 | 5680 | 5670 | 1567 |
| 303 | 20240829 | 133000 | 1102364310 | 5680 | 5680 | 5680 | 5680 | 273 |
| 304 | 20240829 | 132900 | 1100813670 | 5680 | 5680 | 5700 | 5680 | 195 |
| 305 | 20240829 | 132800 | 1099703970 | 5680 | 5680 | 5690 | 5680 | 90 |
| 306 | 20240829 | 132700 | 1099192620 | 5680 | 5690 | 5690 | 5680 | 227 |
| 307 | 20240829 | 132600 | 1097903250 | 5690 | 5690 | 5690 | 5690 | 110 |
| 308 | 20240829 | 132500 | 1097277350 | 5690 | 5690 | 5700 | 5690 | 193 |
| 309 | 20240829 | 132400 | 1096178160 | 5690 | 5680 | 5690 | 5680 | 195 |
| 310 | 20240829 | 132300 | 1095070450 | 5680 | 5680 | 5680 | 5680 | 50 |
| 311 | 20240829 | 132200 | 1094786450 | 5680 | 5690 | 5690 | 5680 | 237 |
| 312 | 20240829 | 132100 | 1093440050 | 5680 | 5680 | 5680 | 5680 | 183 |
| 313 | 20240829 | 132000 | 1092400610 | 5700 | 5700 | 5700 | 5700 | 300 |
| 314 | 20240829 | 131900 | 1090690610 | 5700 | 5700 | 5700 | 5700 | 16 |
| 315 | 20240829 | 131800 | 1090599410 | 5680 | 5680 | 5680 | 5680 | 183 |
| 316 | 20240829 | 131700 | 1089559970 | 5680 | 5700 | 5700 | 5680 | 453 |
| 317 | 20240829 | 131600 | 1086986850 | 5680 | 5680 | 5680 | 5680 | 0 |
| 318 | 20240829 | 131500 | 1086986850 | 5680 | 5680 | 5690 | 5680 | 225 |
| 319 | 20240829 | 131400 | 1085708680 | 5680 | 5680 | 5680 | 5680 | 2385 |
| 320 | 20240829 | 131300 | 1072161880 | 5680 | 5680 | 5680 | 5680 | 3 |
| 321 | 20240829 | 131200 | 1072144840 | 5680 | 5690 | 5690 | 5680 | 686 |
| 322 | 20240829 | 131100 | 1068245600 | 5690 | 5680 | 5690 | 5680 | 1100 |
| 323 | 20240829 | 131000 | 1061986700 | 5680 | 5680 | 5680 | 5680 | 68 |
| 324 | 20240829 | 130900 | 1061600460 | 5660 | 5670 | 5670 | 5660 | 183 |
| 325 | 20240829 | 130800 | 1060564520 | 5670 | 5660 | 5670 | 5660 | 2717 |
| 326 | 20240829 | 130700 | 1045173130 | 5660 | 5660 | 5660 | 5660 | 3100 |
| 327 | 20240829 | 130600 | 1027627130 | 5660 | 5660 | 5660 | 5660 | 183 |
| 328 | 20240829 | 130500 | 1026591350 | 5670 | 5660 | 5670 | 5660 | 2684 |
| 329 | 20240829 | 130400 | 1011399750 | 5660 | 5660 | 5660 | 5660 | 88 |
| 330 | 20240829 | 130300 | 1010901670 | 5660 | 5650 | 5660 | 5650 | 587 |
| 331 | 20240829 | 130200 | 1007581080 | 5660 | 5660 | 5660 | 5660 | 762 |
| 332 | 20240829 | 130100 | 1003268160 | 5660 | 5660 | 5660 | 5660 | 20 |
| 333 | 20240829 | 130000 | 1003154960 | 5660 | 5660 | 5660 | 5660 | 1490 |
| 334 | 20240829 | 125900 | 994721560 | 5670 | 5670 | 5670 | 5670 | 37 |
| 335 | 20240829 | 125800 | 994511770 | 5660 | 5670 | 5670 | 5660 | 55 |
| 336 | 20240829 | 125700 | 994200270 | 5670 | 5660 | 5670 | 5650 | 612 |
| 337 | 20240829 | 125600 | 990739100 | 5670 | 5670 | 5670 | 5660 | 3123 |
| 338 | 20240829 | 125500 | 973061690 | 5660 | 5670 | 5670 | 5660 | 680 |
| 339 | 20240829 | 125400 | 969212440 | 5680 | 5660 | 5680 | 5660 | 728 |
| 340 | 20240829 | 125300 | 965086480 | 5670 | 5670 | 5670 | 5670 | 104 |
| 341 | 20240829 | 125200 | 964496800 | 5680 | 5680 | 5680 | 5680 | 66 |
| 342 | 20240829 | 125100 | 964121920 | 5670 | 5670 | 5670 | 5660 | 470 |
| 343 | 20240829 | 125000 | 961458860 | 5670 | 5670 | 5670 | 5660 | 175 |
| 344 | 20240829 | 124900 | 960466660 | 5670 | 5670 | 5670 | 5670 | 16 |
| 345 | 20240829 | 124800 | 960375940 | 5660 | 5670 | 5670 | 5660 | 598 |
| 346 | 20240829 | 124700 | 956985290 | 5670 | 5680 | 5680 | 5670 | 126 |
| 347 | 20240829 | 124600 | 956270540 | 5680 | 5670 | 5680 | 5670 | 726 |
| 348 | 20240829 | 124500 | 952153180 | 5670 | 5670 | 5670 | 5670 | 849 |
| 349 | 20240829 | 124400 | 947339350 | 5680 | 5680 | 5680 | 5680 | 310 |
| 350 | 20240829 | 124300 | 945578550 | 5680 | 5680 | 5680 | 5670 | 428 |
| 351 | 20240829 | 124200 | 943151510 | 5670 | 5670 | 5670 | 5670 | 165 |
| 352 | 20240829 | 124100 | 942215960 | 5670 | 5670 | 5670 | 5670 | 0 |
| 353 | 20240829 | 124000 | 942215960 | 5670 | 5670 | 5680 | 5670 | 91 |
| 354 | 20240829 | 123900 | 941699980 | 5680 | 5680 | 5680 | 5680 | 7425 |
| 355 | 20240829 | 123800 | 899525980 | 5690 | 5690 | 5690 | 5690 | 0 |
| 356 | 20240829 | 123700 | 899525980 | 5690 | 5690 | 5690 | 5690 | 0 |
| 357 | 20240829 | 123600 | 899525980 | 5690 | 5680 | 5690 | 5680 | 84 |
| 358 | 20240829 | 123500 | 899048670 | 5700 | 5700 | 5700 | 5700 | 70 |
| 359 | 20240829 | 123400 | 898649670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 360 | 20240829 | 123300 | 898649670 | 5700 | 5690 | 5700 | 5680 | 867 |
| 361 | 20240829 | 123200 | 893715080 | 5690 | 5690 | 5690 | 5690 | 101 |
| 362 | 20240829 | 123100 | 893140390 | 5690 | 5690 | 5690 | 5690 | 3169 |
| 363 | 20240829 | 123000 | 875108780 | 5690 | 5700 | 5700 | 5690 | 465 |
| 364 | 20240829 | 122900 | 872462730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 365 | 20240829 | 122800 | 872462730 | 5700 | 5700 | 5700 | 5700 | 9 |
| 366 | 20240829 | 122700 | 872411430 | 5690 | 5700 | 5700 | 5690 | 65 |
| 367 | 20240829 | 122600 | 872041070 | 5710 | 5710 | 5710 | 5710 | 16 |
| 368 | 20240829 | 122500 | 871949710 | 5710 | 5700 | 5710 | 5700 | 23 |
| 369 | 20240829 | 122400 | 871818590 | 5690 | 5700 | 5700 | 5690 | 240 |
| 370 | 20240829 | 122300 | 870450790 | 5700 | 5700 | 5700 | 5700 | 76 |
| 371 | 20240829 | 122200 | 870017590 | 5700 | 5700 | 5700 | 5700 | 244 |
| 372 | 20240829 | 122100 | 868626790 | 5700 | 5690 | 5710 | 5690 | 246 |
| 373 | 20240829 | 122000 | 867225050 | 5700 | 5720 | 5720 | 5700 | 4737 |
| 374 | 20240829 | 121900 | 840223830 | 5720 | 5710 | 5720 | 5710 | 108 |
| 375 | 20240829 | 121800 | 839607140 | 5710 | 5710 | 5710 | 5710 | 66 |
| 376 | 20240829 | 121700 | 839230280 | 5720 | 5720 | 5720 | 5720 | 1 |
| 377 | 20240829 | 121600 | 839224560 | 5720 | 5720 | 5720 | 5720 | 21 |
| 378 | 20240829 | 121500 | 839104440 | 5720 | 5710 | 5720 | 5700 | 73 |
| 379 | 20240829 | 121400 | 838687710 | 5710 | 5710 | 5710 | 5710 | 4 |
| 380 | 20240829 | 121300 | 838664870 | 5720 | 5720 | 5720 | 5720 | 16 |
| 381 | 20240829 | 121200 | 838573350 | 5720 | 5710 | 5720 | 5710 | 86 |
| 382 | 20240829 | 121100 | 838082090 | 5720 | 5710 | 5720 | 5710 | 36 |
| 383 | 20240829 | 121000 | 837876330 | 5700 | 5710 | 5710 | 5700 | 701 |
| 384 | 20240829 | 120900 | 833880620 | 5700 | 5710 | 5710 | 5700 | 116 |
| 385 | 20240829 | 120800 | 833219100 | 5710 | 5700 | 5710 | 5700 | 123 |
| 386 | 20240829 | 120700 | 832516790 | 5700 | 5690 | 5700 | 5690 | 115 |
| 387 | 20240829 | 120600 | 831862290 | 5690 | 5690 | 5690 | 5680 | 71 |
| 388 | 20240829 | 120500 | 831458930 | 5690 | 5700 | 5700 | 5680 | 9857 |
| 389 | 20240829 | 120400 | 775319700 | 5700 | 5720 | 5720 | 5700 | 4165 |
| 390 | 20240829 | 120300 | 751545870 | 5720 | 5720 | 5720 | 5720 | 1307 |
| 391 | 20240829 | 120200 | 744069830 | 5730 | 5740 | 5740 | 5730 | 155 |
| 392 | 20240829 | 120100 | 743181660 | 5740 | 5740 | 5740 | 5740 | 16 |
| 393 | 20240829 | 120000 | 743089820 | 5730 | 5730 | 5730 | 5730 | 66 |
| 394 | 20240829 | 115900 | 742711640 | 5740 | 5740 | 5740 | 5740 | 20 |
| 395 | 20240829 | 115800 | 742596840 | 5740 | 5730 | 5740 | 5730 | 16 |
| 396 | 20240829 | 115700 | 742505010 | 5720 | 5730 | 5730 | 5720 | 66 |
| 397 | 20240829 | 115600 | 742127380 | 5720 | 5730 | 5730 | 5720 | 4000 |
| 398 | 20240829 | 115500 | 719209100 | 5740 | 5740 | 5740 | 5740 | 2745 |
| 399 | 20240829 | 115400 | 703452800 | 5750 | 5750 | 5750 | 5740 | 433 |
| 400 | 20240829 | 115300 | 700963710 | 5760 | 5760 | 5760 | 5760 | 0 |
| 401 | 20240829 | 115200 | 700963710 | 5760 | 5760 | 5760 | 5760 | 0 |
| 402 | 20240829 | 115100 | 700963710 | 5760 | 5750 | 5760 | 5750 | 361 |
| 403 | 20240829 | 115000 | 698887580 | 5750 | 5750 | 5750 | 5750 | 1677 |
| 404 | 20240829 | 114900 | 689244830 | 5740 | 5740 | 5740 | 5740 | 92 |
| 405 | 20240829 | 114800 | 688716750 | 5740 | 5730 | 5740 | 5730 | 182 |
| 406 | 20240829 | 114700 | 687672730 | 5730 | 5740 | 5740 | 5730 | 2001 |
| 407 | 20240829 | 114600 | 676205530 | 5740 | 5740 | 5740 | 5740 | 0 |
| 408 | 20240829 | 114500 | 676205530 | 5740 | 5740 | 5750 | 5740 | 1117 |
| 409 | 20240829 | 114400 | 669793440 | 5750 | 5740 | 5750 | 5740 | 87 |
| 410 | 20240829 | 114300 | 669293690 | 5750 | 5750 | 5750 | 5750 | 120 |
| 411 | 20240829 | 114200 | 668603690 | 5740 | 5750 | 5750 | 5740 | 282 |
| 412 | 20240829 | 114100 | 666984850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 413 | 20240829 | 114000 | 666984850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 414 | 20240829 | 113900 | 666984850 | 5740 | 5740 | 5740 | 5740 | 71 |
| 415 | 20240829 | 113800 | 666577310 | 5750 | 5750 | 5750 | 5750 | 16 |
| 416 | 20240829 | 113700 | 666485310 | 5750 | 5750 | 5750 | 5750 | 32 |
| 417 | 20240829 | 113600 | 666301310 | 5740 | 5740 | 5740 | 5740 | 66 |
| 418 | 20240829 | 113500 | 665922470 | 5750 | 5740 | 5750 | 5740 | 222 |
| 419 | 20240829 | 113400 | 664646970 | 5740 | 5740 | 5740 | 5740 | 0 |
| 420 | 20240829 | 113300 | 664646970 | 5740 | 5740 | 5740 | 5740 | 583 |
| 421 | 20240829 | 113200 | 661300550 | 5750 | 5750 | 5750 | 5750 | 9 |
| 422 | 20240829 | 113100 | 661248800 | 5750 | 5750 | 5750 | 5750 | 27 |
| 423 | 20240829 | 113000 | 661093550 | 5740 | 5740 | 5740 | 5740 | 66 |
| 424 | 20240829 | 112900 | 660714710 | 5750 | 5750 | 5750 | 5750 | 315 |
| 425 | 20240829 | 112800 | 658903460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 426 | 20240829 | 112700 | 658903460 | 5740 | 5740 | 5740 | 5740 | 1051 |
| 427 | 20240829 | 112600 | 652870720 | 5750 | 5750 | 5750 | 5750 | 2 |
| 428 | 20240829 | 112500 | 652859220 | 5750 | 5740 | 5750 | 5740 | 82 |
| 429 | 20240829 | 112400 | 652388380 | 5740 | 5740 | 5740 | 5740 | 66 |
| 430 | 20240829 | 112300 | 652009540 | 5740 | 5730 | 5740 | 5730 | 25 |
| 431 | 20240829 | 112200 | 651866090 | 5730 | 5740 | 5740 | 5730 | 2845 |
| 432 | 20240829 | 112100 | 635545180 | 5740 | 5750 | 5750 | 5740 | 218 |
| 433 | 20240829 | 112000 | 634293660 | 5750 | 5750 | 5750 | 5750 | 0 |
| 434 | 20240829 | 111900 | 634293660 | 5750 | 5750 | 5750 | 5740 | 913 |
| 435 | 20240829 | 111800 | 629051910 | 5740 | 5740 | 5740 | 5740 | 2034 |
| 436 | 20240829 | 111700 | 617376750 | 5740 | 5750 | 5750 | 5740 | 1000 |
| 437 | 20240829 | 111600 | 611636390 | 5750 | 5750 | 5750 | 5750 | 474 |
| 438 | 20240829 | 111500 | 608910890 | 5750 | 5750 | 5750 | 5750 | 291 |
| 439 | 20240829 | 111400 | 607237640 | 5760 | 5760 | 5760 | 5760 | 0 |
| 440 | 20240829 | 111300 | 607237640 | 5760 | 5750 | 5760 | 5750 | 98 |
| 441 | 20240829 | 111200 | 606673960 | 5750 | 5750 | 5750 | 5750 | 66 |
| 442 | 20240829 | 111100 | 606294460 | 5750 | 5750 | 5750 | 5750 | 0 |
| 443 | 20240829 | 111000 | 606294460 | 5750 | 5760 | 5760 | 5750 | 73 |
| 444 | 20240829 | 110900 | 605874690 | 5760 | 5750 | 5760 | 5750 | 81 |
| 445 | 20240829 | 110800 | 605408790 | 5750 | 5750 | 5750 | 5750 | 182 |
| 446 | 20240829 | 110700 | 604362290 | 5760 | 5760 | 5760 | 5760 | 580 |
| 447 | 20240829 | 110600 | 601021490 | 5770 | 5760 | 5770 | 5760 | 92 |
| 448 | 20240829 | 110500 | 600491310 | 5770 | 5770 | 5770 | 5770 | 1 |
| 449 | 20240829 | 110400 | 600485540 | 5770 | 5770 | 5770 | 5770 | 376 |
| 450 | 20240829 | 110300 | 598316020 | 5770 | 5770 | 5770 | 5770 | 74 |
| 451 | 20240829 | 110200 | 597889040 | 5780 | 5780 | 5780 | 5780 | 16 |
| 452 | 20240829 | 110100 | 597796560 | 5780 | 5780 | 5780 | 5780 | 40 |
| 453 | 20240829 | 110000 | 597565360 | 5770 | 5770 | 5770 | 5770 | 399 |
| 454 | 20240829 | 105900 | 595263130 | 5770 | 5770 | 5770 | 5770 | 0 |
| 455 | 20240829 | 105800 | 595263130 | 5770 | 5770 | 5770 | 5770 | 0 |
| 456 | 20240829 | 105700 | 595263130 | 5770 | 5780 | 5780 | 5770 | 66 |
| 457 | 20240829 | 105600 | 594881710 | 5790 | 5780 | 5790 | 5780 | 201 |
| 458 | 20240829 | 105500 | 593718030 | 5770 | 5770 | 5770 | 5770 | 2 |
| 459 | 20240829 | 105400 | 593706490 | 5770 | 5770 | 5770 | 5770 | 67 |
| 460 | 20240829 | 105300 | 593319900 | 5770 | 5780 | 5780 | 5770 | 1417 |
| 461 | 20240829 | 105200 | 585143640 | 5780 | 5780 | 5780 | 5780 | 70 |
| 462 | 20240829 | 105100 | 584739040 | 5780 | 5790 | 5790 | 5780 | 210 |
| 463 | 20240829 | 105000 | 583523800 | 5790 | 5780 | 5790 | 5780 | 953 |
| 464 | 20240829 | 104900 | 578006730 | 5780 | 5780 | 5780 | 5780 | 0 |
| 465 | 20240829 | 104800 | 578006730 | 5780 | 5800 | 5810 | 5770 | 6930 |
| 466 | 20240829 | 104700 | 537919100 | 5800 | 5800 | 5800 | 5800 | 15 |
| 467 | 20240829 | 104600 | 537832100 | 5790 | 5790 | 5790 | 5790 | 0 |
| 468 | 20240829 | 104500 | 537832100 | 5790 | 5790 | 5790 | 5790 | 66 |
| 469 | 20240829 | 104400 | 537449960 | 5800 | 5800 | 5800 | 5800 | 215 |
| 470 | 20240829 | 104300 | 536202960 | 5790 | 5790 | 5790 | 5790 | 1 |
| 471 | 20240829 | 104200 | 536197170 | 5790 | 5790 | 5790 | 5790 | 66 |
| 472 | 20240829 | 104100 | 535815030 | 5800 | 5800 | 5800 | 5800 | 0 |
| 473 | 20240829 | 104000 | 535815030 | 5800 | 5790 | 5800 | 5790 | 492 |
| 474 | 20240829 | 103900 | 532966190 | 5780 | 5780 | 5780 | 5780 | 97 |
| 475 | 20240829 | 103800 | 532405530 | 5790 | 5780 | 5790 | 5780 | 292 |
| 476 | 20240829 | 103700 | 530717590 | 5790 | 5790 | 5790 | 5790 | 16 |
| 477 | 20240829 | 103600 | 530624950 | 5780 | 5780 | 5780 | 5780 | 66 |
| 478 | 20240829 | 103500 | 530243470 | 5790 | 5790 | 5790 | 5790 | 0 |
| 479 | 20240829 | 103400 | 530243470 | 5790 | 5790 | 5790 | 5790 | 17 |
| 480 | 20240829 | 103300 | 530145040 | 5780 | 5780 | 5780 | 5780 | 66 |
| 481 | 20240829 | 103200 | 529763560 | 5780 | 5780 | 5780 | 5780 | 0 |
| 482 | 20240829 | 103100 | 529763560 | 5780 | 5790 | 5790 | 5780 | 405 |
| 483 | 20240829 | 103000 | 527422510 | 5780 | 5790 | 5790 | 5780 | 421 |
| 484 | 20240829 | 102900 | 524984970 | 5800 | 5800 | 5800 | 5800 | 50 |
| 485 | 20240829 | 102800 | 524694970 | 5790 | 5790 | 5790 | 5790 | 664 |
| 486 | 20240829 | 102700 | 520850410 | 5780 | 5780 | 5790 | 5780 | 73 |
| 487 | 20240829 | 102600 | 520428400 | 5790 | 5790 | 5790 | 5790 | 3 |
| 488 | 20240829 | 102500 | 520411030 | 5790 | 5790 | 5790 | 5790 | 0 |
| 489 | 20240829 | 102400 | 520411030 | 5790 | 5780 | 5790 | 5780 | 81 |
| 490 | 20240829 | 102300 | 519942700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 491 | 20240829 | 102200 | 519942700 | 5790 | 5790 | 5790 | 5790 | 30 |
| 492 | 20240829 | 102100 | 519769000 | 5790 | 5780 | 5790 | 5780 | 124 |
| 493 | 20240829 | 102000 | 519051700 | 5780 | 5780 | 5780 | 5780 | 0 |
| 494 | 20240829 | 101900 | 519051700 | 5780 | 5780 | 5780 | 5780 | 4 |
| 495 | 20240829 | 101800 | 519028580 | 5780 | 5770 | 5780 | 5770 | 67 |
| 496 | 20240829 | 101700 | 518641980 | 5790 | 5780 | 5790 | 5780 | 57 |
| 497 | 20240829 | 101600 | 518312350 | 5770 | 5760 | 5770 | 5760 | 1162 |
| 498 | 20240829 | 101500 | 511617630 | 5770 | 5770 | 5770 | 5760 | 1185 |
| 499 | 20240829 | 101400 | 504789930 | 5770 | 5770 | 5770 | 5770 | 165 |
| 500 | 20240829 | 101300 | 503837880 | 5770 | 5770 | 5770 | 5770 | 7 |
| 501 | 20240829 | 101200 | 503797490 | 5780 | 5780 | 5780 | 5770 | 96 |
| 502 | 20240829 | 101100 | 503243430 | 5780 | 5780 | 5780 | 5780 | 217 |
| 503 | 20240829 | 101000 | 501989170 | 5780 | 5790 | 5790 | 5770 | 1613 |
| 504 | 20240829 | 100900 | 492668440 | 5790 | 5780 | 5790 | 5780 | 127 |
| 505 | 20240829 | 100800 | 491933770 | 5790 | 5800 | 5800 | 5790 | 707 |
| 506 | 20240829 | 100700 | 487840080 | 5800 | 5800 | 5800 | 5800 | 1 |
| 507 | 20240829 | 100600 | 487834280 | 5790 | 5790 | 5790 | 5790 | 313 |
| 508 | 20240829 | 100500 | 486022010 | 5800 | 5800 | 5800 | 5790 | 337 |
| 509 | 20240829 | 100400 | 484070580 | 5800 | 5800 | 5800 | 5800 | 846 |
| 510 | 20240829 | 100300 | 479163780 | 5810 | 5800 | 5810 | 5800 | 71 |
| 511 | 20240829 | 100200 | 478751930 | 5810 | 5810 | 5810 | 5800 | 776 |
| 512 | 20240829 | 100100 | 474249420 | 5810 | 5810 | 5810 | 5810 | 417 |
| 513 | 20240829 | 100000 | 471826650 | 5810 | 5810 | 5820 | 5800 | 479 |
| 514 | 20240829 | 095900 | 469042770 | 5820 | 5820 | 5820 | 5820 | 163 |
| 515 | 20240829 | 095800 | 468094110 | 5820 | 5830 | 5830 | 5820 | 583 |
| 516 | 20240829 | 095700 | 464699180 | 5830 | 5840 | 5840 | 5830 | 1176 |
| 517 | 20240829 | 095600 | 457835180 | 5850 | 5850 | 5850 | 5850 | 827 |
| 518 | 20240829 | 095500 | 452997230 | 5850 | 5830 | 5850 | 5830 | 363 |
| 519 | 20240829 | 095400 | 450879110 | 5830 | 5810 | 5830 | 5810 | 4062 |
| 520 | 20240829 | 095300 | 427208520 | 5820 | 5810 | 5820 | 5810 | 197 |
| 521 | 20240829 | 095200 | 426062950 | 5800 | 5800 | 5800 | 5800 | 1130 |
| 522 | 20240829 | 095100 | 419508950 | 5790 | 5790 | 5800 | 5790 | 1120 |
| 523 | 20240829 | 095000 | 413022430 | 5790 | 5780 | 5790 | 5780 | 343 |
| 524 | 20240829 | 094900 | 411037060 | 5790 | 5790 | 5800 | 5790 | 1853 |
| 525 | 20240829 | 094800 | 400306470 | 5790 | 5780 | 5790 | 5780 | 1059 |
| 526 | 20240829 | 094700 | 394175530 | 5780 | 5780 | 5780 | 5780 | 0 |
| 527 | 20240829 | 094600 | 394175530 | 5780 | 5780 | 5780 | 5780 | 288 |
| 528 | 20240829 | 094500 | 392510890 | 5780 | 5770 | 5780 | 5770 | 169 |
| 529 | 20240829 | 094400 | 391535740 | 5780 | 5770 | 5780 | 5770 | 286 |
| 530 | 20240829 | 094300 | 389884330 | 5780 | 5780 | 5780 | 5770 | 897 |
| 531 | 20240829 | 094200 | 384703210 | 5780 | 5780 | 5780 | 5780 | 167 |
| 532 | 20240829 | 094100 | 383737950 | 5780 | 5780 | 5780 | 5780 | 0 |
| 533 | 20240829 | 094000 | 383737950 | 5780 | 5780 | 5780 | 5780 | 352 |
| 534 | 20240829 | 093900 | 381703390 | 5770 | 5780 | 5780 | 5770 | 2597 |
| 535 | 20240829 | 093800 | 366715220 | 5790 | 5790 | 5790 | 5790 | 583 |
| 536 | 20240829 | 093700 | 363339650 | 5780 | 5770 | 5780 | 5770 | 811 |
| 537 | 20240829 | 093600 | 358660120 | 5770 | 5770 | 5770 | 5770 | 112 |
| 538 | 20240829 | 093500 | 358013880 | 5770 | 5760 | 5770 | 5760 | 18 |
| 539 | 20240829 | 093400 | 357910030 | 5750 | 5790 | 5790 | 5740 | 11218 |
| 540 | 20240829 | 093300 | 293365470 | 5790 | 5790 | 5800 | 5790 | 199 |
| 541 | 20240829 | 093200 | 292213250 | 5790 | 5790 | 5790 | 5790 | 866 |
| 542 | 20240829 | 093100 | 287199110 | 5790 | 5800 | 5800 | 5780 | 414 |
| 543 | 20240829 | 093000 | 284803500 | 5800 | 5780 | 5800 | 5760 | 2541 |
| 544 | 20240829 | 092900 | 270139860 | 5770 | 5770 | 5770 | 5770 | 0 |
| 545 | 20240829 | 092800 | 270139860 | 5770 | 5770 | 5770 | 5770 | 0 |
| 546 | 20240829 | 092700 | 270139860 | 5770 | 5770 | 5770 | 5770 | 6 |
| 547 | 20240829 | 092600 | 270105240 | 5770 | 5770 | 5770 | 5760 | 240 |
| 548 | 20240829 | 092500 | 268720640 | 5770 | 5770 | 5770 | 5770 | 51 |
| 549 | 20240829 | 092400 | 268426370 | 5770 | 5770 | 5770 | 5770 | 50 |
| 550 | 20240829 | 092300 | 268137870 | 5750 | 5750 | 5760 | 5750 | 141 |
| 551 | 20240829 | 092200 | 267326030 | 5750 | 5780 | 5780 | 5750 | 432 |
| 552 | 20240829 | 092100 | 264841840 | 5780 | 5760 | 5780 | 5760 | 3191 |
| 553 | 20240829 | 092000 | 246435950 | 5760 | 5800 | 5800 | 5760 | 7503 |
| 554 | 20240829 | 091900 | 203046550 | 5800 | 5800 | 5810 | 5800 | 1904 |
| 555 | 20240829 | 091800 | 191997820 | 5800 | 5800 | 5800 | 5800 | 380 |
| 556 | 20240829 | 091700 | 189793820 | 5790 | 5790 | 5790 | 5790 | 10 |
| 557 | 20240829 | 091600 | 189735920 | 5790 | 5790 | 5800 | 5790 | 711 |
| 558 | 20240829 | 091500 | 185617180 | 5790 | 5790 | 5790 | 5790 | 51 |
| 559 | 20240829 | 091400 | 185321890 | 5790 | 5800 | 5800 | 5770 | 2326 |
| 560 | 20240829 | 091300 | 171858550 | 5790 | 5780 | 5790 | 5780 | 311 |
| 561 | 20240829 | 091200 | 170059470 | 5770 | 5770 | 5800 | 5770 | 1394 |
| 562 | 20240829 | 091100 | 162014690 | 5750 | 5750 | 5750 | 5750 | 192 |
| 563 | 20240829 | 091000 | 160910690 | 5780 | 5750 | 5780 | 5750 | 990 |
| 564 | 20240829 | 090900 | 155204060 | 5750 | 5800 | 5800 | 5750 | 5773 |
| 565 | 20240829 | 090800 | 121904380 | 5790 | 5780 | 5790 | 5770 | 993 |
| 566 | 20240829 | 090700 | 116155750 | 5760 | 5740 | 5760 | 5740 | 1286 |
| 567 | 20240829 | 090600 | 108757900 | 5730 | 5750 | 5760 | 5730 | 1288 |
| 568 | 20240829 | 090500 | 101354270 | 5750 | 5750 | 5750 | 5750 | 1456 |
| 569 | 20240829 | 090400 | 92982270 | 5720 | 5700 | 5760 | 5700 | 3371 |
| 570 | 20240829 | 090300 | 73729430 | 5700 | 5710 | 5710 | 5680 | 5802 |
| 571 | 20240829 | 090200 | 40673710 | 5710 | 5730 | 5730 | 5700 | 2553 |
| 572 | 20240829 | 090100 | 26075910 | 5730 | 5760 | 5760 | 5730 | 1597 |
| 573 | 20240829 | 090000 | 16890560 | 5820 | 5730 | 5820 | 5730 | 2937 |