30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240829 | 191800 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 3349 |
| 3 | 20240829 | 191700 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 4 | 20240829 | 191600 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 5 | 20240829 | 191500 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 6 | 20240829 | 191400 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 7 | 20240829 | 191300 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 8 | 20240829 | 191200 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 9 | 20240829 | 191100 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 10 | 20240829 | 191000 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 11 | 20240829 | 190900 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 12 | 20240829 | 190800 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 13 | 20240829 | 190700 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 14 | 20240829 | 190600 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 15 | 20240829 | 190500 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 16 | 20240829 | 190400 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 17 | 20240829 | 190300 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 18 | 20240829 | 190200 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 19 | 20240829 | 190100 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 20 | 20240829 | 190000 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 21 | 20240829 | 185900 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 22 | 20240829 | 185800 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 23 | 20240829 | 185700 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 24 | 20240829 | 185600 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 25 | 20240829 | 185500 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 26 | 20240829 | 185400 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 27 | 20240829 | 185300 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 28 | 20240829 | 185200 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 29 | 20240829 | 185100 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 30 | 20240829 | 185000 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 31 | 20240829 | 184900 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 32 | 20240829 | 184800 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 3349 |
| 33 | 20240829 | 184700 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 34 | 20240829 | 184600 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 35 | 20240829 | 184500 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 36 | 20240829 | 184400 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 37 | 20240829 | 184300 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 38 | 20240829 | 184200 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 39 | 20240829 | 184100 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 40 | 20240829 | 184000 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 41 | 20240829 | 183900 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 42 | 20240829 | 183800 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 43 | 20240829 | 183700 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 44 | 20240829 | 183600 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 45 | 20240829 | 183500 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 46 | 20240829 | 183400 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 47 | 20240829 | 183300 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 48 | 20240829 | 183200 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 49 | 20240829 | 183100 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 50 | 20240829 | 183000 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 51 | 20240829 | 182900 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 52 | 20240829 | 182800 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 53 | 20240829 | 182700 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 54 | 20240829 | 182600 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 55 | 20240829 | 182500 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 56 | 20240829 | 182400 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 57 | 20240829 | 182300 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 58 | 20240829 | 182200 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 59 | 20240829 | 182100 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 60 | 20240829 | 182000 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 61 | 20240829 | 181900 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 62 | 20240829 | 181800 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 3349 |
| 63 | 20240829 | 181700 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 64 | 20240829 | 181600 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 65 | 20240829 | 181500 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 66 | 20240829 | 181400 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 67 | 20240829 | 181300 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 68 | 20240829 | 181200 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 69 | 20240829 | 181100 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 70 | 20240829 | 181000 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 71 | 20240829 | 180900 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 72 | 20240829 | 180800 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 73 | 20240829 | 180700 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 74 | 20240829 | 180600 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 75 | 20240829 | 180500 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 76 | 20240829 | 180400 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 77 | 20240829 | 180300 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 78 | 20240829 | 180200 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 79 | 20240829 | 180100 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 80 | 20240829 | 180000 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 81 | 20240829 | 175900 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 82 | 20240829 | 175800 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 83 | 20240829 | 175700 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 84 | 20240829 | 175600 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 85 | 20240829 | 175500 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 86 | 20240829 | 175400 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 87 | 20240829 | 175300 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 88 | 20240829 | 175200 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 89 | 20240829 | 175100 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 90 | 20240829 | 175000 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 91 | 20240829 | 174900 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 92 | 20240829 | 174800 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 3349 |
| 93 | 20240829 | 174700 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 94 | 20240829 | 174600 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 95 | 20240829 | 174500 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 96 | 20240829 | 174400 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 97 | 20240829 | 174300 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 98 | 20240829 | 174200 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 99 | 20240829 | 174100 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 100 | 20240829 | 174000 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 101 | 20240829 | 173900 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 102 | 20240829 | 173800 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 103 | 20240829 | 173700 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 104 | 20240829 | 173600 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 105 | 20240829 | 173500 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 106 | 20240829 | 173400 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 107 | 20240829 | 173300 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 108 | 20240829 | 173200 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 109 | 20240829 | 173100 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 110 | 20240829 | 173000 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 111 | 20240829 | 172900 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 112 | 20240829 | 172800 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 113 | 20240829 | 172700 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 114 | 20240829 | 172600 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 115 | 20240829 | 172500 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 116 | 20240829 | 172400 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 117 | 20240829 | 172300 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 118 | 20240829 | 172200 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 119 | 20240829 | 172100 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 120 | 20240829 | 172000 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 121 | 20240829 | 171900 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 122 | 20240829 | 171800 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 3349 |
| 123 | 20240829 | 171700 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 124 | 20240829 | 171600 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 125 | 20240829 | 171500 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 126 | 20240829 | 171400 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 127 | 20240829 | 171300 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 128 | 20240829 | 171200 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 129 | 20240829 | 171100 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 130 | 20240829 | 171000 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 131 | 20240829 | 170900 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 132 | 20240829 | 170800 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 133 | 20240829 | 170700 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 134 | 20240829 | 170600 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 135 | 20240829 | 170500 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 136 | 20240829 | 170400 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 137 | 20240829 | 170300 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 138 | 20240829 | 170200 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 139 | 20240829 | 170100 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 140 | 20240829 | 170000 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 141 | 20240829 | 165900 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 142 | 20240829 | 165800 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 143 | 20240829 | 165700 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 144 | 20240829 | 165600 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 145 | 20240829 | 165500 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 146 | 20240829 | 165400 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 147 | 20240829 | 165300 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 148 | 20240829 | 165200 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 149 | 20240829 | 165100 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 150 | 20240829 | 165000 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 151 | 20240829 | 164900 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 152 | 20240829 | 164800 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 3349 |
| 153 | 20240829 | 164700 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 154 | 20240829 | 164600 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 155 | 20240829 | 164500 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 156 | 20240829 | 164400 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 157 | 20240829 | 164300 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 158 | 20240829 | 164200 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 159 | 20240829 | 164100 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 160 | 20240829 | 164000 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 161 | 20240829 | 163900 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 162 | 20240829 | 163800 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 163 | 20240829 | 163700 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 164 | 20240829 | 163600 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 165 | 20240829 | 163500 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 166 | 20240829 | 163400 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 167 | 20240829 | 163300 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 168 | 20240829 | 163200 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 169 | 20240829 | 163100 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 170 | 20240829 | 163000 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 171 | 20240829 | 162900 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 172 | 20240829 | 162800 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 173 | 20240829 | 162700 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 174 | 20240829 | 162600 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 175 | 20240829 | 162500 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 176 | 20240829 | 162400 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 177 | 20240829 | 162300 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 178 | 20240829 | 162200 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 179 | 20240829 | 162100 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 180 | 20240829 | 162000 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 181 | 20240829 | 161900 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 182 | 20240829 | 161800 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 3349 |
| 183 | 20240829 | 161700 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 184 | 20240829 | 161600 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 185 | 20240829 | 161500 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 186 | 20240829 | 161400 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 187 | 20240829 | 161300 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 188 | 20240829 | 161200 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 189 | 20240829 | 161100 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 190 | 20240829 | 161000 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 191 | 20240829 | 160900 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 192 | 20240829 | 160800 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 193 | 20240829 | 160700 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 194 | 20240829 | 160600 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 195 | 20240829 | 160500 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 196 | 20240829 | 160400 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 197 | 20240829 | 160300 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 198 | 20240829 | 160200 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 199 | 20240829 | 160100 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 200 | 20240829 | 160000 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 201 | 20240829 | 155900 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 202 | 20240829 | 155800 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 203 | 20240829 | 155700 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 204 | 20240829 | 155600 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 205 | 20240829 | 155500 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 206 | 20240829 | 155400 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 207 | 20240829 | 155300 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 208 | 20240829 | 155200 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 209 | 20240829 | 155100 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 210 | 20240829 | 155000 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 211 | 20240829 | 154900 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 212 | 20240829 | 154800 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 3349 |
| 213 | 20240829 | 154700 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 214 | 20240829 | 154600 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 215 | 20240829 | 154500 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 216 | 20240829 | 154400 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 217 | 20240829 | 154300 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 218 | 20240829 | 154200 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 219 | 20240829 | 154100 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 220 | 20240829 | 154000 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 221 | 20240829 | 153900 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 222 | 20240829 | 153800 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 223 | 20240829 | 153700 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 224 | 20240829 | 153600 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 225 | 20240829 | 153500 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 226 | 20240829 | 153400 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 227 | 20240829 | 153300 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 228 | 20240829 | 153200 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 229 | 20240829 | 153100 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 230 | 20240829 | 153000 | 1915239445 | 3960 | 3960 | 3960 | 3960 | 3349 |
| 231 | 20240829 | 152900 | 1901977405 | 3970 | 3970 | 3970 | 3970 | 0 |
| 232 | 20240829 | 152800 | 1901977405 | 3970 | 3970 | 3970 | 3970 | 0 |
| 233 | 20240829 | 152700 | 1901977405 | 3970 | 3970 | 3970 | 3970 | 0 |
| 234 | 20240829 | 152600 | 1901977405 | 3970 | 3970 | 3970 | 3970 | 0 |
| 235 | 20240829 | 152500 | 1901977405 | 3970 | 3970 | 3970 | 3970 | 0 |
| 236 | 20240829 | 152400 | 1901977405 | 3970 | 3970 | 3970 | 3970 | 0 |
| 237 | 20240829 | 152300 | 1901977405 | 3970 | 3970 | 3970 | 3970 | 0 |
| 238 | 20240829 | 152200 | 1901977405 | 3970 | 3970 | 3970 | 3970 | 0 |
| 239 | 20240829 | 152100 | 1901977405 | 3970 | 3970 | 3970 | 3970 | 0 |
| 240 | 20240829 | 152000 | 1901977405 | 3970 | 3970 | 3970 | 3970 | 0 |
| 241 | 20240829 | 151900 | 1901977405 | 3970 | 3965 | 3970 | 3955 | 4148 |
| 242 | 20240829 | 151800 | 1885559325 | 3965 | 3970 | 3970 | 3965 | 2329 |
| 243 | 20240829 | 151700 | 1876323025 | 3970 | 3965 | 3970 | 3965 | 1169 |
| 244 | 20240829 | 151600 | 1871687705 | 3965 | 3965 | 3965 | 3965 | 300 |
| 245 | 20240829 | 151500 | 1870498205 | 3960 | 3965 | 3965 | 3960 | 200 |
| 246 | 20240829 | 151400 | 1869705705 | 3975 | 3970 | 3975 | 3970 | 315 |
| 247 | 20240829 | 151300 | 1868455090 | 3970 | 3970 | 3975 | 3960 | 3604 |
| 248 | 20240829 | 151200 | 1854175255 | 3965 | 3965 | 3965 | 3965 | 396 |
| 249 | 20240829 | 151100 | 1852605115 | 3970 | 3970 | 3970 | 3970 | 6 |
| 250 | 20240829 | 151000 | 1852581295 | 3970 | 3975 | 3975 | 3965 | 1702 |
| 251 | 20240829 | 150900 | 1845832570 | 3970 | 3970 | 3970 | 3970 | 176 |
| 252 | 20240829 | 150800 | 1845133850 | 3975 | 3975 | 3975 | 3975 | 18 |
| 253 | 20240829 | 150700 | 1845062300 | 3970 | 3975 | 3975 | 3970 | 233 |
| 254 | 20240829 | 150600 | 1844137285 | 3970 | 3970 | 3975 | 3970 | 178 |
| 255 | 20240829 | 150500 | 1843430615 | 3970 | 3970 | 3975 | 3970 | 1609 |
| 256 | 20240829 | 150400 | 1837042600 | 3970 | 3975 | 3975 | 3970 | 292 |
| 257 | 20240829 | 150300 | 1835882130 | 3975 | 3970 | 3975 | 3970 | 2181 |
| 258 | 20240829 | 150200 | 1827218155 | 3975 | 3975 | 3975 | 3975 | 471 |
| 259 | 20240829 | 150100 | 1825345930 | 3980 | 3975 | 3980 | 3975 | 40 |
| 260 | 20240829 | 150000 | 1825186925 | 3980 | 3980 | 3980 | 3975 | 4123 |
| 261 | 20240829 | 145900 | 1808797385 | 3980 | 3980 | 3980 | 3975 | 904 |
| 262 | 20240829 | 145800 | 1805199500 | 3980 | 3975 | 3980 | 3975 | 4437 |
| 263 | 20240829 | 145700 | 1787545360 | 3975 | 3975 | 3975 | 3975 | 569 |
| 264 | 20240829 | 145600 | 1785283585 | 3975 | 3975 | 3975 | 3975 | 0 |
| 265 | 20240829 | 145500 | 1785283585 | 3975 | 3975 | 3975 | 3975 | 17 |
| 266 | 20240829 | 145400 | 1785216010 | 3970 | 3975 | 3975 | 3970 | 3 |
| 267 | 20240829 | 145300 | 1785204090 | 3980 | 3970 | 3980 | 3970 | 2142 |
| 268 | 20240829 | 145200 | 1776697920 | 3970 | 3965 | 3970 | 3965 | 2030 |
| 269 | 20240829 | 145100 | 1768648550 | 3965 | 3965 | 3965 | 3965 | 55 |
| 270 | 20240829 | 145000 | 1768430475 | 3965 | 3965 | 3965 | 3965 | 11 |
| 271 | 20240829 | 144900 | 1768386860 | 3965 | 3955 | 3965 | 3955 | 866 |
| 272 | 20240829 | 144800 | 1764957385 | 3955 | 3955 | 3955 | 3955 | 0 |
| 273 | 20240829 | 144700 | 1764957385 | 3955 | 3965 | 3965 | 3955 | 181 |
| 274 | 20240829 | 144600 | 1764240520 | 3955 | 3955 | 3955 | 3955 | 10 |
| 275 | 20240829 | 144500 | 1764200970 | 3955 | 3965 | 3965 | 3955 | 256 |
| 276 | 20240829 | 144400 | 1763186900 | 3965 | 3965 | 3965 | 3965 | 0 |
| 277 | 20240829 | 144300 | 1763186900 | 3965 | 3965 | 3965 | 3965 | 5 |
| 278 | 20240829 | 144200 | 1763167075 | 3965 | 3965 | 3965 | 3965 | 0 |
| 279 | 20240829 | 144100 | 1763167075 | 3965 | 3955 | 3965 | 3955 | 674 |
| 280 | 20240829 | 144000 | 1760500935 | 3955 | 3955 | 3955 | 3955 | 29 |
| 281 | 20240829 | 143900 | 1760386240 | 3955 | 3955 | 3965 | 3955 | 27 |
| 282 | 20240829 | 143800 | 1760279210 | 3960 | 3960 | 3965 | 3960 | 575 |
| 283 | 20240829 | 143700 | 1758002160 | 3965 | 3965 | 3965 | 3965 | 0 |
| 284 | 20240829 | 143600 | 1758002160 | 3965 | 3965 | 3965 | 3960 | 91 |
| 285 | 20240829 | 143500 | 1757641645 | 3965 | 3965 | 3965 | 3960 | 186 |
| 286 | 20240829 | 143400 | 1756905005 | 3960 | 3960 | 3960 | 3960 | 0 |
| 287 | 20240829 | 143300 | 1756905005 | 3960 | 3960 | 3960 | 3960 | 2 |
| 288 | 20240829 | 143200 | 1756897085 | 3960 | 3960 | 3960 | 3960 | 502 |
| 289 | 20240829 | 143100 | 1754909165 | 3965 | 3965 | 3965 | 3965 | 0 |
| 290 | 20240829 | 143000 | 1754909165 | 3965 | 3965 | 3965 | 3965 | 0 |
| 291 | 20240829 | 142900 | 1754909165 | 3965 | 3960 | 3965 | 3960 | 675 |
| 292 | 20240829 | 142800 | 1752235915 | 3960 | 3960 | 3965 | 3960 | 103 |
| 293 | 20240829 | 142700 | 1751828025 | 3960 | 3965 | 3965 | 3960 | 205 |
| 294 | 20240829 | 142600 | 1751016210 | 3965 | 3965 | 3965 | 3965 | 378 |
| 295 | 20240829 | 142500 | 1749517440 | 3965 | 3965 | 3965 | 3960 | 1557 |
| 296 | 20240829 | 142400 | 1743351435 | 3965 | 3965 | 3965 | 3965 | 103 |
| 297 | 20240829 | 142300 | 1742943040 | 3965 | 3965 | 3965 | 3965 | 731 |
| 298 | 20240829 | 142200 | 1740044625 | 3965 | 3960 | 3965 | 3960 | 1069 |
| 299 | 20240829 | 142100 | 1735806140 | 3965 | 3965 | 3965 | 3965 | 786 |
| 300 | 20240829 | 142000 | 1732689650 | 3965 | 3965 | 3965 | 3965 | 1 |
| 301 | 20240829 | 141900 | 1732685685 | 3960 | 3965 | 3965 | 3960 | 162 |
| 302 | 20240829 | 141800 | 1732043405 | 3965 | 3965 | 3965 | 3965 | 68 |
| 303 | 20240829 | 141700 | 1731773785 | 3965 | 3965 | 3965 | 3965 | 5 |
| 304 | 20240829 | 141600 | 1731753960 | 3965 | 3965 | 3965 | 3965 | 0 |
| 305 | 20240829 | 141500 | 1731753960 | 3965 | 3965 | 3965 | 3965 | 1 |
| 306 | 20240829 | 141400 | 1731749995 | 3965 | 3965 | 3965 | 3965 | 110 |
| 307 | 20240829 | 141300 | 1731313845 | 3965 | 3965 | 3965 | 3965 | 30 |
| 308 | 20240829 | 141200 | 1731194895 | 3965 | 3965 | 3965 | 3965 | 100 |
| 309 | 20240829 | 141100 | 1730798395 | 3965 | 3965 | 3965 | 3965 | 0 |
| 310 | 20240829 | 141000 | 1730798395 | 3965 | 3960 | 3965 | 3960 | 677 |
| 311 | 20240829 | 140900 | 1728114095 | 3965 | 3965 | 3965 | 3965 | 10 |
| 312 | 20240829 | 140800 | 1728074445 | 3965 | 3965 | 3965 | 3965 | 25 |
| 313 | 20240829 | 140700 | 1727975320 | 3965 | 3965 | 3965 | 3965 | 0 |
| 314 | 20240829 | 140600 | 1727975320 | 3965 | 3965 | 3965 | 3965 | 104 |
| 315 | 20240829 | 140500 | 1727562960 | 3965 | 3960 | 3965 | 3955 | 2723 |
| 316 | 20240829 | 140400 | 1716779750 | 3970 | 3970 | 3970 | 3970 | 22 |
| 317 | 20240829 | 140300 | 1716692410 | 3970 | 3965 | 3970 | 3965 | 70 |
| 318 | 20240829 | 140200 | 1716414855 | 3965 | 3965 | 3965 | 3965 | 380 |
| 319 | 20240829 | 140100 | 1714908155 | 3965 | 3965 | 3965 | 3965 | 0 |
| 320 | 20240829 | 140000 | 1714908155 | 3965 | 3970 | 3970 | 3960 | 528 |
| 321 | 20240829 | 135900 | 1712814915 | 3965 | 3970 | 3970 | 3965 | 602 |
| 322 | 20240829 | 135800 | 1710427975 | 3965 | 3960 | 3970 | 3960 | 2378 |
| 323 | 20240829 | 135700 | 1701000550 | 3965 | 3965 | 3965 | 3960 | 535 |
| 324 | 20240829 | 135600 | 1698881165 | 3965 | 3965 | 3965 | 3960 | 106 |
| 325 | 20240829 | 135500 | 1698460880 | 3965 | 3965 | 3965 | 3965 | 297 |
| 326 | 20240829 | 135400 | 1697283275 | 3960 | 3960 | 3965 | 3960 | 218 |
| 327 | 20240829 | 135300 | 1696418995 | 3965 | 3965 | 3965 | 3965 | 173 |
| 328 | 20240829 | 135200 | 1695733050 | 3965 | 3950 | 3965 | 3950 | 5699 |
| 329 | 20240829 | 135100 | 1673207600 | 3950 | 3940 | 3950 | 3940 | 2519 |
| 330 | 20240829 | 135000 | 1663278915 | 3940 | 3940 | 3940 | 3940 | 51 |
| 331 | 20240829 | 134900 | 1663077975 | 3940 | 3940 | 3940 | 3935 | 102 |
| 332 | 20240829 | 134800 | 1662676595 | 3940 | 3940 | 3940 | 3940 | 1 |
| 333 | 20240829 | 134700 | 1662672655 | 3935 | 3935 | 3935 | 3935 | 400 |
| 334 | 20240829 | 134600 | 1661098655 | 3940 | 3940 | 3940 | 3940 | 1 |
| 335 | 20240829 | 134500 | 1661094715 | 3940 | 3940 | 3940 | 3940 | 100 |
| 336 | 20240829 | 134400 | 1660700715 | 3940 | 3940 | 3940 | 3940 | 16 |
| 337 | 20240829 | 134300 | 1660637675 | 3935 | 3940 | 3940 | 3935 | 2 |
| 338 | 20240829 | 134200 | 1660629800 | 3940 | 3935 | 3940 | 3935 | 523 |
| 339 | 20240829 | 134100 | 1658571680 | 3940 | 3940 | 3940 | 3940 | 1 |
| 340 | 20240829 | 134000 | 1658567740 | 3940 | 3940 | 3940 | 3940 | 96 |
| 341 | 20240829 | 133900 | 1658189500 | 3945 | 3945 | 3945 | 3945 | 328 |
| 342 | 20240829 | 133800 | 1656895540 | 3950 | 3940 | 3950 | 3940 | 267 |
| 343 | 20240829 | 133700 | 1655843550 | 3940 | 3940 | 3940 | 3935 | 272 |
| 344 | 20240829 | 133600 | 1654771970 | 3940 | 3940 | 3940 | 3940 | 733 |
| 345 | 20240829 | 133500 | 1651883950 | 3945 | 3945 | 3945 | 3945 | 9 |
| 346 | 20240829 | 133400 | 1651848445 | 3945 | 3945 | 3945 | 3945 | 1327 |
| 347 | 20240829 | 133300 | 1646613430 | 3950 | 3950 | 3950 | 3950 | 13 |
| 348 | 20240829 | 133200 | 1646562080 | 3950 | 3950 | 3950 | 3950 | 0 |
| 349 | 20240829 | 133100 | 1646562080 | 3950 | 3950 | 3950 | 3950 | 3 |
| 350 | 20240829 | 133000 | 1646550230 | 3950 | 3950 | 3950 | 3950 | 1 |
| 351 | 20240829 | 132900 | 1646546280 | 3950 | 3945 | 3950 | 3945 | 221 |
| 352 | 20240829 | 132800 | 1645674330 | 3950 | 3950 | 3950 | 3950 | 111 |
| 353 | 20240829 | 132700 | 1645235880 | 3950 | 3950 | 3950 | 3950 | 38 |
| 354 | 20240829 | 132600 | 1645085780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 355 | 20240829 | 132500 | 1645085780 | 3950 | 3940 | 3950 | 3940 | 1897 |
| 356 | 20240829 | 132400 | 1637609445 | 3935 | 3940 | 3940 | 3935 | 111 |
| 357 | 20240829 | 132300 | 1637172110 | 3940 | 3940 | 3940 | 3940 | 192 |
| 358 | 20240829 | 132200 | 1636415630 | 3945 | 3940 | 3945 | 3940 | 82 |
| 359 | 20240829 | 132100 | 1636092540 | 3940 | 3940 | 3940 | 3940 | 0 |
| 360 | 20240829 | 132000 | 1636092540 | 3940 | 3940 | 3945 | 3940 | 1011 |
| 361 | 20240829 | 131900 | 1632109155 | 3945 | 3945 | 3945 | 3945 | 10 |
| 362 | 20240829 | 131800 | 1632069705 | 3945 | 3945 | 3945 | 3945 | 25 |
| 363 | 20240829 | 131700 | 1631971080 | 3945 | 3945 | 3945 | 3945 | 0 |
| 364 | 20240829 | 131600 | 1631971080 | 3945 | 3945 | 3945 | 3945 | 138 |
| 365 | 20240829 | 131500 | 1631426670 | 3945 | 3940 | 3950 | 3940 | 7742 |
| 366 | 20240829 | 131400 | 1600911200 | 3940 | 3940 | 3940 | 3940 | 4 |
| 367 | 20240829 | 131300 | 1600895440 | 3940 | 3940 | 3940 | 3940 | 7 |
| 368 | 20240829 | 131200 | 1600867860 | 3940 | 3935 | 3940 | 3935 | 858 |
| 369 | 20240829 | 131100 | 1597491615 | 3935 | 3935 | 3935 | 3935 | 11 |
| 370 | 20240829 | 131000 | 1597448330 | 3935 | 3935 | 3935 | 3935 | 5 |
| 371 | 20240829 | 130900 | 1597428655 | 3935 | 3935 | 3935 | 3935 | 108 |
| 372 | 20240829 | 130800 | 1597003675 | 3935 | 3935 | 3935 | 3935 | 103 |
| 373 | 20240829 | 130700 | 1596598370 | 3935 | 3925 | 3935 | 3925 | 12 |
| 374 | 20240829 | 130600 | 1596551250 | 3935 | 3935 | 3935 | 3935 | 1 |
| 375 | 20240829 | 130500 | 1596547315 | 3925 | 3925 | 3925 | 3925 | 10 |
| 376 | 20240829 | 130400 | 1596508065 | 3935 | 3935 | 3935 | 3935 | 64 |
| 377 | 20240829 | 130300 | 1596256225 | 3925 | 3930 | 3930 | 3925 | 530 |
| 378 | 20240829 | 130200 | 1594173335 | 3930 | 3930 | 3930 | 3930 | 259 |
| 379 | 20240829 | 130100 | 1593155465 | 3930 | 3940 | 3940 | 3930 | 1409 |
| 380 | 20240829 | 130000 | 1587618085 | 3930 | 3930 | 3935 | 3930 | 1249 |
| 381 | 20240829 | 125900 | 1582708005 | 3935 | 3940 | 3940 | 3935 | 8437 |
| 382 | 20240829 | 125800 | 1549497920 | 3945 | 3945 | 3945 | 3945 | 1 |
| 383 | 20240829 | 125700 | 1549493975 | 3940 | 3945 | 3945 | 3940 | 95 |
| 384 | 20240829 | 125600 | 1549119670 | 3940 | 3940 | 3945 | 3940 | 395 |
| 385 | 20240829 | 125500 | 1547563345 | 3945 | 3945 | 3945 | 3945 | 145 |
| 386 | 20240829 | 125400 | 1546991320 | 3940 | 3940 | 3940 | 3940 | 0 |
| 387 | 20240829 | 125300 | 1546991320 | 3940 | 3945 | 3945 | 3940 | 3548 |
| 388 | 20240829 | 125200 | 1533011325 | 3940 | 3940 | 3940 | 3940 | 0 |
| 389 | 20240829 | 125100 | 1533011325 | 3940 | 3940 | 3940 | 3940 | 374 |
| 390 | 20240829 | 125000 | 1531537765 | 3945 | 3945 | 3945 | 3945 | 0 |
| 391 | 20240829 | 124900 | 1531537765 | 3945 | 3945 | 3945 | 3945 | 2 |
| 392 | 20240829 | 124800 | 1531529875 | 3940 | 3945 | 3945 | 3940 | 331 |
| 393 | 20240829 | 124700 | 1530225580 | 3950 | 3950 | 3950 | 3950 | 200 |
| 394 | 20240829 | 124600 | 1529435580 | 3950 | 3940 | 3950 | 3940 | 182 |
| 395 | 20240829 | 124500 | 1528718400 | 3940 | 3940 | 3940 | 3940 | 551 |
| 396 | 20240829 | 124400 | 1526547460 | 3940 | 3950 | 3950 | 3940 | 91 |
| 397 | 20240829 | 124300 | 1526188120 | 3950 | 3940 | 3950 | 3940 | 378 |
| 398 | 20240829 | 124200 | 1524698750 | 3940 | 3950 | 3950 | 3940 | 2780 |
| 399 | 20240829 | 124100 | 1513727605 | 3960 | 3945 | 3960 | 3945 | 5954 |
| 400 | 20240829 | 124000 | 1490227670 | 3945 | 3945 | 3945 | 3940 | 482 |
| 401 | 20240829 | 123900 | 1488328550 | 3940 | 3945 | 3945 | 3940 | 31 |
| 402 | 20240829 | 123800 | 1488206355 | 3940 | 3940 | 3940 | 3940 | 4 |
| 403 | 20240829 | 123700 | 1488190595 | 3945 | 3940 | 3945 | 3940 | 473 |
| 404 | 20240829 | 123600 | 1486326775 | 3940 | 3940 | 3940 | 3940 | 0 |
| 405 | 20240829 | 123500 | 1486326775 | 3940 | 3935 | 3940 | 3930 | 3748 |
| 406 | 20240829 | 123400 | 1471577000 | 3940 | 3940 | 3940 | 3940 | 2 |
| 407 | 20240829 | 123300 | 1471569120 | 3940 | 3940 | 3940 | 3935 | 1080 |
| 408 | 20240829 | 123200 | 1467318945 | 3930 | 3935 | 3935 | 3930 | 9340 |
| 409 | 20240829 | 123100 | 1430591360 | 3940 | 3940 | 3940 | 3940 | 109 |
| 410 | 20240829 | 123000 | 1430161900 | 3940 | 3940 | 3940 | 3940 | 13 |
| 411 | 20240829 | 122900 | 1430110680 | 3940 | 3935 | 3940 | 3935 | 558 |
| 412 | 20240829 | 122800 | 1427914030 | 3940 | 3940 | 3940 | 3940 | 74 |
| 413 | 20240829 | 122700 | 1427622470 | 3940 | 3945 | 3945 | 3940 | 610 |
| 414 | 20240829 | 122600 | 1425218690 | 3945 | 3940 | 3945 | 3940 | 503 |
| 415 | 20240829 | 122500 | 1423236855 | 3940 | 3935 | 3940 | 3935 | 1638 |
| 416 | 20240829 | 122400 | 1416789660 | 3930 | 3940 | 3940 | 3930 | 2322 |
| 417 | 20240829 | 122300 | 1407652180 | 3940 | 3945 | 3945 | 3940 | 186 |
| 418 | 20240829 | 122200 | 1406919330 | 3945 | 3945 | 3945 | 3945 | 2 |
| 419 | 20240829 | 122100 | 1406911440 | 3940 | 3940 | 3940 | 3940 | 2970 |
| 420 | 20240829 | 122000 | 1395209640 | 3940 | 3940 | 3940 | 3940 | 466 |
| 421 | 20240829 | 121900 | 1393373600 | 3940 | 3945 | 3945 | 3940 | 375 |
| 422 | 20240829 | 121800 | 1391896095 | 3945 | 3945 | 3945 | 3945 | 23 |
| 423 | 20240829 | 121700 | 1391805360 | 3945 | 3945 | 3945 | 3945 | 6 |
| 424 | 20240829 | 121600 | 1391781690 | 3945 | 3945 | 3945 | 3940 | 450 |
| 425 | 20240829 | 121500 | 1390008305 | 3945 | 3945 | 3945 | 3945 | 10 |
| 426 | 20240829 | 121400 | 1389968855 | 3945 | 3940 | 3945 | 3940 | 1502 |
| 427 | 20240829 | 121300 | 1384050965 | 3940 | 3945 | 3945 | 3940 | 377 |
| 428 | 20240829 | 121200 | 1382565565 | 3945 | 3945 | 3945 | 3945 | 0 |
| 429 | 20240829 | 121100 | 1382565565 | 3945 | 3945 | 3945 | 3945 | 448 |
| 430 | 20240829 | 121000 | 1380798205 | 3950 | 3940 | 3950 | 3940 | 4621 |
| 431 | 20240829 | 120900 | 1362581625 | 3940 | 3935 | 3940 | 3935 | 504 |
| 432 | 20240829 | 120800 | 1360598365 | 3935 | 3935 | 3935 | 3935 | 376 |
| 433 | 20240829 | 120700 | 1359118805 | 3935 | 3935 | 3935 | 3935 | 1175 |
| 434 | 20240829 | 120600 | 1354495180 | 3935 | 3935 | 3935 | 3935 | 79 |
| 435 | 20240829 | 120500 | 1354184315 | 3935 | 3940 | 3940 | 3935 | 454 |
| 436 | 20240829 | 120400 | 1352397755 | 3940 | 3940 | 3940 | 3940 | 0 |
| 437 | 20240829 | 120300 | 1352397755 | 3940 | 3940 | 3940 | 3930 | 677 |
| 438 | 20240829 | 120200 | 1349734415 | 3945 | 3945 | 3945 | 3945 | 4 |
| 439 | 20240829 | 120100 | 1349718635 | 3940 | 3940 | 3940 | 3940 | 0 |
| 440 | 20240829 | 120000 | 1349718635 | 3940 | 3945 | 3945 | 3940 | 1193 |
| 441 | 20240829 | 115900 | 1345018115 | 3945 | 3945 | 3945 | 3945 | 2 |
| 442 | 20240829 | 115800 | 1345010225 | 3935 | 3935 | 3935 | 3935 | 2563 |
| 443 | 20240829 | 115700 | 1334924820 | 3945 | 3940 | 3945 | 3935 | 3881 |
| 444 | 20240829 | 115600 | 1319639005 | 3940 | 3940 | 3940 | 3935 | 3961 |
| 445 | 20240829 | 115500 | 1304044645 | 3940 | 3945 | 3945 | 3940 | 160 |
| 446 | 20240829 | 115400 | 1303413505 | 3945 | 3950 | 3950 | 3945 | 1636 |
| 447 | 20240829 | 115300 | 1296956320 | 3950 | 3945 | 3950 | 3945 | 1223 |
| 448 | 20240829 | 115200 | 1292131565 | 3945 | 3940 | 3945 | 3940 | 377 |
| 449 | 20240829 | 115100 | 1290646165 | 3940 | 3940 | 3940 | 3940 | 20 |
| 450 | 20240829 | 115000 | 1290567365 | 3940 | 3940 | 3940 | 3940 | 0 |
| 451 | 20240829 | 114900 | 1290567365 | 3940 | 3945 | 3945 | 3940 | 382 |
| 452 | 20240829 | 114800 | 1289062240 | 3945 | 3945 | 3945 | 3945 | 4 |
| 453 | 20240829 | 114700 | 1289046460 | 3945 | 3945 | 3945 | 3945 | 249 |
| 454 | 20240829 | 114600 | 1288064155 | 3945 | 3945 | 3945 | 3945 | 56 |
| 455 | 20240829 | 114500 | 1287843235 | 3945 | 3945 | 3945 | 3945 | 468 |
| 456 | 20240829 | 114400 | 1285996975 | 3945 | 3950 | 3950 | 3945 | 398 |
| 457 | 20240829 | 114300 | 1284426740 | 3950 | 3950 | 3955 | 3950 | 1235 |
| 458 | 20240829 | 114200 | 1279548485 | 3950 | 3945 | 3950 | 3945 | 385 |
| 459 | 20240829 | 114100 | 1278029650 | 3950 | 3950 | 3950 | 3950 | 4 |
| 460 | 20240829 | 114000 | 1278013850 | 3950 | 3945 | 3950 | 3945 | 11 |
| 461 | 20240829 | 113900 | 1277970450 | 3945 | 3950 | 3950 | 3945 | 390 |
| 462 | 20240829 | 113800 | 1276430025 | 3955 | 3955 | 3955 | 3955 | 70 |
| 463 | 20240829 | 113700 | 1276153175 | 3955 | 3960 | 3960 | 3945 | 300 |
| 464 | 20240829 | 113600 | 1274968695 | 3945 | 3945 | 3955 | 3945 | 4392 |
| 465 | 20240829 | 113500 | 1257628445 | 3945 | 3945 | 3945 | 3945 | 7 |
| 466 | 20240829 | 113400 | 1257600830 | 3945 | 3945 | 3945 | 3940 | 393 |
| 467 | 20240829 | 113300 | 1256052310 | 3940 | 3940 | 3940 | 3940 | 2 |
| 468 | 20240829 | 113200 | 1256044430 | 3940 | 3935 | 3940 | 3935 | 1917 |
| 469 | 20240829 | 113100 | 1248491600 | 3935 | 3940 | 3940 | 3935 | 493 |
| 470 | 20240829 | 113000 | 1246551345 | 3940 | 3940 | 3940 | 3940 | 5 |
| 471 | 20240829 | 112900 | 1246531645 | 3940 | 3940 | 3940 | 3940 | 140 |
| 472 | 20240829 | 112800 | 1245980045 | 3930 | 3940 | 3940 | 3930 | 578 |
| 473 | 20240829 | 112700 | 1243708430 | 3940 | 3940 | 3940 | 3930 | 84 |
| 474 | 20240829 | 112600 | 1243378180 | 3935 | 3935 | 3935 | 3930 | 443 |
| 475 | 20240829 | 112500 | 1241636845 | 3935 | 3940 | 3940 | 3935 | 515 |
| 476 | 20240829 | 112400 | 1239610315 | 3935 | 3935 | 3935 | 3935 | 68 |
| 477 | 20240829 | 112300 | 1239342735 | 3935 | 3935 | 3935 | 3930 | 789 |
| 478 | 20240829 | 112200 | 1236241700 | 3935 | 3935 | 3935 | 3935 | 5 |
| 479 | 20240829 | 112100 | 1236222025 | 3930 | 3930 | 3930 | 3930 | 0 |
| 480 | 20240829 | 112000 | 1236222025 | 3930 | 3930 | 3935 | 3930 | 1374 |
| 481 | 20240829 | 111900 | 1230817205 | 3930 | 3930 | 3930 | 3925 | 177 |
| 482 | 20240829 | 111800 | 1230122010 | 3930 | 3930 | 3930 | 3930 | 367 |
| 483 | 20240829 | 111700 | 1228679700 | 3935 | 3935 | 3935 | 3935 | 105 |
| 484 | 20240829 | 111600 | 1228266525 | 3930 | 3925 | 3930 | 3925 | 949 |
| 485 | 20240829 | 111500 | 1224537105 | 3925 | 3930 | 3930 | 3925 | 1448 |
| 486 | 20240829 | 111400 | 1218853680 | 3930 | 3930 | 3930 | 3925 | 66 |
| 487 | 20240829 | 111300 | 1218594550 | 3930 | 3930 | 3930 | 3930 | 771 |
| 488 | 20240829 | 111200 | 1215564520 | 3930 | 3930 | 3930 | 3925 | 1904 |
| 489 | 20240829 | 111100 | 1208089005 | 3930 | 3930 | 3930 | 3930 | 49 |
| 490 | 20240829 | 111000 | 1207896435 | 3930 | 3925 | 3930 | 3925 | 893 |
| 491 | 20240829 | 110900 | 1204391310 | 3925 | 3925 | 3930 | 3925 | 35 |
| 492 | 20240829 | 110800 | 1204253835 | 3925 | 3925 | 3930 | 3925 | 90 |
| 493 | 20240829 | 110700 | 1203900435 | 3925 | 3930 | 3930 | 3925 | 426 |
| 494 | 20240829 | 110600 | 1202228220 | 3930 | 3925 | 3930 | 3925 | 615 |
| 495 | 20240829 | 110500 | 1199814245 | 3925 | 3930 | 3930 | 3925 | 27 |
| 496 | 20240829 | 110400 | 1199708260 | 3925 | 3925 | 3925 | 3925 | 374 |
| 497 | 20240829 | 110300 | 1198240310 | 3925 | 3920 | 3925 | 3920 | 971 |
| 498 | 20240829 | 110200 | 1194430835 | 3920 | 3925 | 3925 | 3920 | 400 |
| 499 | 20240829 | 110100 | 1192861340 | 3930 | 3920 | 3930 | 3920 | 3514 |
| 500 | 20240829 | 110000 | 1179069235 | 3925 | 3925 | 3925 | 3925 | 50 |
| 501 | 20240829 | 105900 | 1178872985 | 3925 | 3925 | 3925 | 3920 | 402 |
| 502 | 20240829 | 105800 | 1177297000 | 3925 | 3925 | 3925 | 3910 | 20908 |
| 503 | 20240829 | 105700 | 1095422390 | 3925 | 3930 | 3930 | 3925 | 627 |
| 504 | 20240829 | 105600 | 1092961325 | 3930 | 3935 | 3935 | 3930 | 290 |
| 505 | 20240829 | 105500 | 1091821330 | 3935 | 3930 | 3935 | 3930 | 524 |
| 506 | 20240829 | 105400 | 1089762005 | 3935 | 3935 | 3935 | 3930 | 452 |
| 507 | 20240829 | 105300 | 1087985400 | 3935 | 3930 | 3935 | 3930 | 68 |
| 508 | 20240829 | 105200 | 1087718070 | 3925 | 3930 | 3930 | 3925 | 1451 |
| 509 | 20240829 | 105100 | 1082022820 | 3925 | 3930 | 3930 | 3925 | 374 |
| 510 | 20240829 | 105000 | 1080554865 | 3930 | 3925 | 3930 | 3925 | 1113 |
| 511 | 20240829 | 104900 | 1076186315 | 3925 | 3930 | 3930 | 3925 | 5583 |
| 512 | 20240829 | 104800 | 1054273020 | 3930 | 3930 | 3935 | 3930 | 1224 |
| 513 | 20240829 | 104700 | 1049462650 | 3930 | 3935 | 3935 | 3930 | 1058 |
| 514 | 20240829 | 104600 | 1045304450 | 3935 | 3935 | 3935 | 3935 | 387 |
| 515 | 20240829 | 104500 | 1043781605 | 3935 | 3935 | 3935 | 3935 | 0 |
| 516 | 20240829 | 104400 | 1043781605 | 3935 | 3935 | 3935 | 3935 | 45 |
| 517 | 20240829 | 104300 | 1043604530 | 3930 | 3940 | 3940 | 3930 | 2990 |
| 518 | 20240829 | 104200 | 1031844500 | 3940 | 3940 | 3940 | 3940 | 1 |
| 519 | 20240829 | 104100 | 1031840560 | 3945 | 3930 | 3945 | 3930 | 8583 |
| 520 | 20240829 | 104000 | 998053085 | 3930 | 3930 | 3935 | 3930 | 542 |
| 521 | 20240829 | 103900 | 995923005 | 3935 | 3930 | 3935 | 3930 | 8 |
| 522 | 20240829 | 103800 | 995891560 | 3935 | 3930 | 3935 | 3925 | 597 |
| 523 | 20240829 | 103700 | 993547205 | 3930 | 3930 | 3930 | 3930 | 517 |
| 524 | 20240829 | 103600 | 991515395 | 3940 | 3940 | 3940 | 3930 | 73 |
| 525 | 20240829 | 103500 | 991228485 | 3930 | 3935 | 3940 | 3930 | 4234 |
| 526 | 20240829 | 103400 | 974587060 | 3935 | 3940 | 3940 | 3930 | 303 |
| 527 | 20240829 | 103300 | 973394610 | 3940 | 3940 | 3940 | 3940 | 129 |
| 528 | 20240829 | 103200 | 972886350 | 3945 | 3945 | 3945 | 3945 | 40 |
| 529 | 20240829 | 103100 | 972728550 | 3945 | 3950 | 3950 | 3935 | 5061 |
| 530 | 20240829 | 103000 | 952813365 | 3935 | 3950 | 3950 | 3935 | 4323 |
| 531 | 20240829 | 102900 | 935776610 | 3945 | 3945 | 3945 | 3945 | 600 |
| 532 | 20240829 | 102800 | 933409610 | 3945 | 3945 | 3945 | 3935 | 1554 |
| 533 | 20240829 | 102700 | 927286415 | 3945 | 3950 | 3950 | 3945 | 482 |
| 534 | 20240829 | 102600 | 925384775 | 3950 | 3950 | 3950 | 3950 | 5 |
| 535 | 20240829 | 102500 | 925365025 | 3945 | 3950 | 3950 | 3930 | 3784 |
| 536 | 20240829 | 102400 | 910447385 | 3950 | 3955 | 3955 | 3950 | 11 |
| 537 | 20240829 | 102300 | 910403905 | 3955 | 3955 | 3955 | 3955 | 15 |
| 538 | 20240829 | 102200 | 910344580 | 3955 | 3960 | 3960 | 3955 | 138 |
| 539 | 20240829 | 102100 | 909798760 | 3960 | 3960 | 3960 | 3960 | 5 |
| 540 | 20240829 | 102000 | 909778960 | 3960 | 3960 | 3960 | 3955 | 508 |
| 541 | 20240829 | 101900 | 907769780 | 3955 | 3960 | 3960 | 3955 | 127 |
| 542 | 20240829 | 101800 | 907266995 | 3960 | 3960 | 3960 | 3960 | 7 |
| 543 | 20240829 | 101700 | 907239275 | 3960 | 3960 | 3960 | 3960 | 264 |
| 544 | 20240829 | 101600 | 906193835 | 3960 | 3945 | 3960 | 3945 | 5396 |
| 545 | 20240829 | 101500 | 884864125 | 3950 | 3960 | 3960 | 3935 | 17175 |
| 546 | 20240829 | 101400 | 817103425 | 3965 | 3965 | 3965 | 3965 | 178 |
| 547 | 20240829 | 101300 | 816397655 | 3965 | 3965 | 3970 | 3965 | 414 |
| 548 | 20240829 | 101200 | 814754135 | 3965 | 3965 | 3965 | 3960 | 117 |
| 549 | 20240829 | 101100 | 814290280 | 3970 | 3970 | 3970 | 3965 | 115 |
| 550 | 20240829 | 101000 | 813833740 | 3975 | 3960 | 3975 | 3955 | 1314 |
| 551 | 20240829 | 100900 | 808629275 | 3960 | 3970 | 3970 | 3960 | 1232 |
| 552 | 20240829 | 100800 | 803741385 | 3975 | 3970 | 3975 | 3970 | 375 |
| 553 | 20240829 | 100700 | 802252360 | 3975 | 3975 | 3975 | 3970 | 879 |
| 554 | 20240829 | 100600 | 798762625 | 3970 | 3975 | 3980 | 3970 | 106 |
| 555 | 20240829 | 100500 | 798341320 | 3975 | 3970 | 3975 | 3970 | 1777 |
| 556 | 20240829 | 100400 | 791278895 | 3975 | 3965 | 3975 | 3965 | 127 |
| 557 | 20240829 | 100300 | 790774675 | 3970 | 3965 | 3970 | 3960 | 6138 |
| 558 | 20240829 | 100200 | 766447705 | 3965 | 3965 | 3965 | 3960 | 904 |
| 559 | 20240829 | 100100 | 762864845 | 3965 | 3965 | 3965 | 3960 | 135 |
| 560 | 20240829 | 100000 | 762329575 | 3960 | 3960 | 3960 | 3960 | 507 |
| 561 | 20240829 | 095900 | 760321855 | 3965 | 3965 | 3965 | 3965 | 33 |
| 562 | 20240829 | 095800 | 760191010 | 3965 | 3965 | 3965 | 3965 | 112 |
| 563 | 20240829 | 095700 | 759746930 | 3965 | 3965 | 3965 | 3965 | 233 |
| 564 | 20240829 | 095600 | 758823085 | 3965 | 3965 | 3965 | 3965 | 11 |
| 565 | 20240829 | 095500 | 758779470 | 3965 | 3960 | 3965 | 3960 | 106 |
| 566 | 20240829 | 095400 | 758359680 | 3965 | 3965 | 3965 | 3960 | 328 |
| 567 | 20240829 | 095300 | 757059460 | 3965 | 3965 | 3965 | 3960 | 129 |
| 568 | 20240829 | 095200 | 756548425 | 3965 | 3960 | 3965 | 3960 | 1007 |
| 569 | 20240829 | 095100 | 752560690 | 3965 | 3975 | 3975 | 3960 | 439 |
| 570 | 20240829 | 095000 | 750819080 | 3975 | 3960 | 3975 | 3960 | 2767 |
| 571 | 20240829 | 094900 | 739845135 | 3960 | 3960 | 3960 | 3960 | 208 |
| 572 | 20240829 | 094800 | 739021455 | 3955 | 3960 | 3960 | 3955 | 1501 |
| 573 | 20240829 | 094700 | 733078065 | 3965 | 3960 | 3965 | 3960 | 1471 |
| 574 | 20240829 | 094600 | 727249085 | 3965 | 3955 | 3965 | 3945 | 3030 |
| 575 | 20240829 | 094500 | 715279570 | 3960 | 3955 | 3965 | 3955 | 714 |
| 576 | 20240829 | 094400 | 712452870 | 3955 | 3950 | 3955 | 3945 | 3180 |
| 577 | 20240829 | 094300 | 699892010 | 3950 | 3955 | 3955 | 3950 | 411 |
| 578 | 20240829 | 094200 | 698268530 | 3955 | 3955 | 3955 | 3950 | 184 |
| 579 | 20240829 | 094100 | 697541625 | 3950 | 3960 | 3960 | 3950 | 339 |
| 580 | 20240829 | 094000 | 696200860 | 3960 | 3960 | 3960 | 3955 | 183 |
| 581 | 20240829 | 093900 | 695476990 | 3960 | 3965 | 3965 | 3955 | 1861 |
| 582 | 20240829 | 093800 | 688107225 | 3965 | 3950 | 3965 | 3950 | 6544 |
| 583 | 20240829 | 093700 | 662232660 | 3950 | 3950 | 3950 | 3945 | 563 |
| 584 | 20240829 | 093600 | 660009665 | 3950 | 3955 | 3955 | 3950 | 689 |
| 585 | 20240829 | 093500 | 657287380 | 3960 | 3955 | 3960 | 3955 | 1375 |
| 586 | 20240829 | 093400 | 651848205 | 3950 | 3945 | 3950 | 3945 | 2022 |
| 587 | 20240829 | 093300 | 643861345 | 3950 | 3950 | 3950 | 3945 | 291 |
| 588 | 20240829 | 093200 | 642711945 | 3950 | 3945 | 3950 | 3940 | 3868 |
| 589 | 20240829 | 093100 | 627467680 | 3945 | 3940 | 3945 | 3940 | 27 |
| 590 | 20240829 | 093000 | 627361170 | 3940 | 3935 | 3940 | 3935 | 4466 |
| 591 | 20240829 | 092900 | 609776275 | 3935 | 3925 | 3935 | 3925 | 4673 |
| 592 | 20240829 | 092800 | 591405435 | 3925 | 3920 | 3925 | 3920 | 2329 |
| 593 | 20240829 | 092700 | 582268500 | 3930 | 3915 | 3930 | 3905 | 4889 |
| 594 | 20240829 | 092600 | 563134725 | 3920 | 3920 | 3920 | 3920 | 64 |
| 595 | 20240829 | 092500 | 562883845 | 3920 | 3920 | 3920 | 3915 | 2343 |
| 596 | 20240829 | 092400 | 553710065 | 3920 | 3925 | 3930 | 3915 | 2034 |
| 597 | 20240829 | 092300 | 545731040 | 3925 | 3915 | 3925 | 3915 | 166 |
| 598 | 20240829 | 092200 | 545080065 | 3925 | 3900 | 3925 | 3895 | 3924 |
| 599 | 20240829 | 092100 | 529768140 | 3890 | 3905 | 3905 | 3890 | 14644 |
| 600 | 20240829 | 092000 | 472726175 | 3905 | 3905 | 3910 | 3900 | 5426 |
| 601 | 20240829 | 091900 | 451540620 | 3905 | 3920 | 3920 | 3900 | 12319 |
| 602 | 20240829 | 091800 | 403399210 | 3915 | 3940 | 3940 | 3915 | 15827 |
| 603 | 20240829 | 091700 | 341289850 | 3935 | 3940 | 3940 | 3935 | 5198 |
| 604 | 20240829 | 091600 | 320821160 | 3945 | 3940 | 3945 | 3940 | 821 |
| 605 | 20240829 | 091500 | 317585415 | 3940 | 3940 | 3945 | 3935 | 3935 |
| 606 | 20240829 | 091400 | 302086195 | 3940 | 3935 | 3945 | 3935 | 540 |
| 607 | 20240829 | 091300 | 299959835 | 3945 | 3950 | 3950 | 3935 | 11111 |
| 608 | 20240829 | 091200 | 256172515 | 3945 | 3960 | 3960 | 3945 | 6567 |
| 609 | 20240829 | 091100 | 230226040 | 3960 | 3960 | 3960 | 3950 | 4134 |
| 610 | 20240829 | 091000 | 213889100 | 3955 | 3960 | 3960 | 3950 | 2130 |
| 611 | 20240829 | 090900 | 205464030 | 3960 | 3975 | 3975 | 3955 | 8305 |
| 612 | 20240829 | 090800 | 172567325 | 3975 | 3970 | 3975 | 3965 | 2396 |
| 613 | 20240829 | 090700 | 163053295 | 3975 | 3970 | 3975 | 3965 | 942 |
| 614 | 20240829 | 090600 | 159312180 | 3965 | 3965 | 3965 | 3965 | 982 |
| 615 | 20240829 | 090500 | 155418550 | 3965 | 3950 | 3965 | 3950 | 7919 |
| 616 | 20240829 | 090400 | 124097335 | 3945 | 3945 | 3955 | 3940 | 6919 |
| 617 | 20240829 | 090300 | 96793230 | 3945 | 3960 | 3960 | 3945 | 1992 |
| 618 | 20240829 | 090200 | 88922405 | 3955 | 3945 | 3955 | 3945 | 366 |
| 619 | 20240829 | 090100 | 87474975 | 3945 | 3955 | 3955 | 3940 | 5976 |
| 620 | 20240829 | 090000 | 63923690 | 3950 | 3965 | 3980 | 3950 | 16135 |