29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240829 | 184700 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 3288 |
| 3 | 20240829 | 184600 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 4 | 20240829 | 184500 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 5 | 20240829 | 184400 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 6 | 20240829 | 184300 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 7 | 20240829 | 184200 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 8 | 20240829 | 184100 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 9 | 20240829 | 184000 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 10 | 20240829 | 183900 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 11 | 20240829 | 183800 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 12 | 20240829 | 183700 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 13 | 20240829 | 183600 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 14 | 20240829 | 183500 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 15 | 20240829 | 183400 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 16 | 20240829 | 183300 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 17 | 20240829 | 183200 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 18 | 20240829 | 183100 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 19 | 20240829 | 183000 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 20 | 20240829 | 182900 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 21 | 20240829 | 182800 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 22 | 20240829 | 182700 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 23 | 20240829 | 182600 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 24 | 20240829 | 182500 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 25 | 20240829 | 182400 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 26 | 20240829 | 182300 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 27 | 20240829 | 182200 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 28 | 20240829 | 182100 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 29 | 20240829 | 182000 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 30 | 20240829 | 181900 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 31 | 20240829 | 181800 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 32 | 20240829 | 181700 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 3288 |
| 33 | 20240829 | 181600 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 34 | 20240829 | 181500 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 35 | 20240829 | 181400 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 36 | 20240829 | 181300 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 37 | 20240829 | 181200 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 38 | 20240829 | 181100 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 39 | 20240829 | 181000 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 40 | 20240829 | 180900 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 41 | 20240829 | 180800 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 42 | 20240829 | 180700 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 43 | 20240829 | 180600 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 44 | 20240829 | 180500 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 45 | 20240829 | 180400 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 46 | 20240829 | 180300 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 47 | 20240829 | 180200 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 48 | 20240829 | 180100 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 49 | 20240829 | 180000 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 50 | 20240829 | 175900 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 51 | 20240829 | 175800 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 52 | 20240829 | 175700 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 53 | 20240829 | 175600 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 54 | 20240829 | 175500 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 55 | 20240829 | 175400 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 56 | 20240829 | 175300 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 57 | 20240829 | 175200 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 58 | 20240829 | 175100 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 59 | 20240829 | 175000 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 60 | 20240829 | 174900 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 61 | 20240829 | 174800 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 62 | 20240829 | 174700 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 3288 |
| 63 | 20240829 | 174600 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 64 | 20240829 | 174500 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 65 | 20240829 | 174400 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 66 | 20240829 | 174300 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 67 | 20240829 | 174200 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 68 | 20240829 | 174100 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 69 | 20240829 | 174000 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 70 | 20240829 | 173900 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 71 | 20240829 | 173800 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 72 | 20240829 | 173700 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 73 | 20240829 | 173600 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 74 | 20240829 | 173500 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 75 | 20240829 | 173400 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 76 | 20240829 | 173300 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 77 | 20240829 | 173200 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 78 | 20240829 | 173100 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 79 | 20240829 | 173000 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 80 | 20240829 | 172900 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 81 | 20240829 | 172800 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 82 | 20240829 | 172700 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 83 | 20240829 | 172600 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 84 | 20240829 | 172500 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 85 | 20240829 | 172400 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 86 | 20240829 | 172300 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 87 | 20240829 | 172200 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 88 | 20240829 | 172100 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 89 | 20240829 | 172000 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 90 | 20240829 | 171900 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 91 | 20240829 | 171800 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 92 | 20240829 | 171700 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 3288 |
| 93 | 20240829 | 171600 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 94 | 20240829 | 171500 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 95 | 20240829 | 171400 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 96 | 20240829 | 171300 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 97 | 20240829 | 171200 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 98 | 20240829 | 171100 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 99 | 20240829 | 171000 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 100 | 20240829 | 170900 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 101 | 20240829 | 170800 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 102 | 20240829 | 170700 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 103 | 20240829 | 170600 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 104 | 20240829 | 170500 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 105 | 20240829 | 170400 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 106 | 20240829 | 170300 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 107 | 20240829 | 170200 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 108 | 20240829 | 170100 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 109 | 20240829 | 170000 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 110 | 20240829 | 165900 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 111 | 20240829 | 165800 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 112 | 20240829 | 165700 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 113 | 20240829 | 165600 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 114 | 20240829 | 165500 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 115 | 20240829 | 165400 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 116 | 20240829 | 165300 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 117 | 20240829 | 165200 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 118 | 20240829 | 165100 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 119 | 20240829 | 165000 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 120 | 20240829 | 164900 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 121 | 20240829 | 164800 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 122 | 20240829 | 164700 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 3288 |
| 123 | 20240829 | 164600 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 124 | 20240829 | 164500 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 125 | 20240829 | 164400 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 126 | 20240829 | 164300 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 127 | 20240829 | 164200 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 128 | 20240829 | 164100 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 129 | 20240829 | 164000 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 130 | 20240829 | 163900 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 131 | 20240829 | 163800 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 132 | 20240829 | 163700 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 133 | 20240829 | 163600 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 134 | 20240829 | 163500 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 135 | 20240829 | 163400 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 136 | 20240829 | 163300 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 137 | 20240829 | 163200 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 138 | 20240829 | 163100 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 139 | 20240829 | 163000 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 140 | 20240829 | 162900 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 141 | 20240829 | 162800 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 142 | 20240829 | 162700 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 143 | 20240829 | 162600 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 144 | 20240829 | 162500 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 145 | 20240829 | 162400 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 146 | 20240829 | 162300 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 147 | 20240829 | 162200 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 148 | 20240829 | 162100 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 149 | 20240829 | 162000 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 150 | 20240829 | 161900 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 151 | 20240829 | 161800 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 152 | 20240829 | 161700 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 3288 |
| 153 | 20240829 | 161600 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 154 | 20240829 | 161500 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 155 | 20240829 | 161400 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 156 | 20240829 | 161300 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 157 | 20240829 | 161200 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 158 | 20240829 | 161100 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 159 | 20240829 | 161000 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 160 | 20240829 | 160900 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 161 | 20240829 | 160800 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 162 | 20240829 | 160700 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 163 | 20240829 | 160600 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 164 | 20240829 | 160500 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 165 | 20240829 | 160400 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 166 | 20240829 | 160300 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 167 | 20240829 | 160200 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 168 | 20240829 | 160100 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 169 | 20240829 | 160000 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 170 | 20240829 | 155900 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 171 | 20240829 | 155800 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 172 | 20240829 | 155700 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 173 | 20240829 | 155600 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 174 | 20240829 | 155500 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 175 | 20240829 | 155400 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 176 | 20240829 | 155300 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 177 | 20240829 | 155200 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 178 | 20240829 | 155100 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 179 | 20240829 | 155000 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 180 | 20240829 | 154900 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 181 | 20240829 | 154800 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 182 | 20240829 | 154700 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 3288 |
| 183 | 20240829 | 154600 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 184 | 20240829 | 154500 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 185 | 20240829 | 154400 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 186 | 20240829 | 154300 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 187 | 20240829 | 154200 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 188 | 20240829 | 154100 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 189 | 20240829 | 154000 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 190 | 20240829 | 153900 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 191 | 20240829 | 153800 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 192 | 20240829 | 153700 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 193 | 20240829 | 153600 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 194 | 20240829 | 153500 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 195 | 20240829 | 153400 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 196 | 20240829 | 153300 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 197 | 20240829 | 153200 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 198 | 20240829 | 153100 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 199 | 20240829 | 153000 | 1481909770 | 5740 | 5740 | 5740 | 5740 | 3288 |
| 200 | 20240829 | 152900 | 1463036650 | 5750 | 5750 | 5750 | 5750 | 0 |
| 201 | 20240829 | 152800 | 1463036650 | 5750 | 5750 | 5750 | 5750 | 0 |
| 202 | 20240829 | 152700 | 1463036650 | 5750 | 5750 | 5750 | 5750 | 0 |
| 203 | 20240829 | 152600 | 1463036650 | 5750 | 5750 | 5750 | 5750 | 0 |
| 204 | 20240829 | 152500 | 1463036650 | 5750 | 5750 | 5750 | 5750 | 0 |
| 205 | 20240829 | 152400 | 1463036650 | 5750 | 5750 | 5750 | 5750 | 0 |
| 206 | 20240829 | 152300 | 1463036650 | 5750 | 5750 | 5750 | 5750 | 0 |
| 207 | 20240829 | 152200 | 1463036650 | 5750 | 5750 | 5750 | 5750 | 0 |
| 208 | 20240829 | 152100 | 1463036650 | 5750 | 5750 | 5750 | 5750 | 0 |
| 209 | 20240829 | 152000 | 1463036650 | 5750 | 5750 | 5750 | 5750 | 0 |
| 210 | 20240829 | 151900 | 1463036650 | 5750 | 5760 | 5760 | 5750 | 127 |
| 211 | 20240829 | 151800 | 1462306260 | 5760 | 5770 | 5770 | 5760 | 39 |
| 212 | 20240829 | 151700 | 1462081410 | 5770 | 5770 | 5770 | 5770 | 2 |
| 213 | 20240829 | 151600 | 1462069870 | 5770 | 5770 | 5770 | 5770 | 0 |
| 214 | 20240829 | 151500 | 1462069870 | 5770 | 5750 | 5770 | 5750 | 396 |
| 215 | 20240829 | 151400 | 1459788700 | 5750 | 5760 | 5760 | 5750 | 165 |
| 216 | 20240829 | 151300 | 1458839700 | 5760 | 5750 | 5760 | 5750 | 2 |
| 217 | 20240829 | 151200 | 1458828190 | 5770 | 5770 | 5770 | 5760 | 3 |
| 218 | 20240829 | 151100 | 1458810890 | 5760 | 5760 | 5770 | 5760 | 10 |
| 219 | 20240829 | 151000 | 1458753230 | 5770 | 5760 | 5770 | 5760 | 31 |
| 220 | 20240829 | 150900 | 1458574370 | 5770 | 5760 | 5770 | 5760 | 696 |
| 221 | 20240829 | 150800 | 1454565400 | 5770 | 5760 | 5770 | 5760 | 551 |
| 222 | 20240829 | 150700 | 1451391620 | 5770 | 5770 | 5770 | 5770 | 0 |
| 223 | 20240829 | 150600 | 1451391620 | 5770 | 5770 | 5770 | 5770 | 114 |
| 224 | 20240829 | 150500 | 1450733840 | 5780 | 5780 | 5780 | 5780 | 0 |
| 225 | 20240829 | 150400 | 1450733840 | 5780 | 5780 | 5780 | 5780 | 0 |
| 226 | 20240829 | 150300 | 1450733840 | 5780 | 5780 | 5780 | 5780 | 0 |
| 227 | 20240829 | 150200 | 1450733840 | 5780 | 5770 | 5780 | 5770 | 3 |
| 228 | 20240829 | 150100 | 1450716520 | 5770 | 5770 | 5770 | 5770 | 500 |
| 229 | 20240829 | 150000 | 1447831520 | 5780 | 5790 | 5790 | 5780 | 165 |
| 230 | 20240829 | 145900 | 1446876210 | 5790 | 5790 | 5790 | 5790 | 2 |
| 231 | 20240829 | 145800 | 1446864630 | 5790 | 5790 | 5790 | 5790 | 2 |
| 232 | 20240829 | 145700 | 1446853050 | 5780 | 5760 | 5780 | 5760 | 665 |
| 233 | 20240829 | 145600 | 1443022450 | 5760 | 5760 | 5760 | 5760 | 0 |
| 234 | 20240829 | 145500 | 1443022450 | 5760 | 5780 | 5790 | 5760 | 639 |
| 235 | 20240829 | 145400 | 1439329920 | 5780 | 5790 | 5790 | 5780 | 726 |
| 236 | 20240829 | 145300 | 1435130620 | 5790 | 5790 | 5790 | 5780 | 24 |
| 237 | 20240829 | 145200 | 1434991870 | 5780 | 5780 | 5790 | 5780 | 170 |
| 238 | 20240829 | 145100 | 1434009170 | 5780 | 5760 | 5780 | 5760 | 931 |
| 239 | 20240829 | 145000 | 1428629230 | 5760 | 5760 | 5780 | 5760 | 240 |
| 240 | 20240829 | 144900 | 1427246790 | 5760 | 5760 | 5760 | 5760 | 73 |
| 241 | 20240829 | 144800 | 1426826310 | 5780 | 5780 | 5790 | 5780 | 702 |
| 242 | 20240829 | 144700 | 1422768740 | 5760 | 5790 | 5790 | 5760 | 79 |
| 243 | 20240829 | 144600 | 1422313100 | 5790 | 5770 | 5790 | 5760 | 54 |
| 244 | 20240829 | 144500 | 1422002000 | 5760 | 5770 | 5770 | 5760 | 258 |
| 245 | 20240829 | 144400 | 1420515610 | 5790 | 5790 | 5790 | 5790 | 1 |
| 246 | 20240829 | 144300 | 1420509820 | 5790 | 5790 | 5790 | 5790 | 2 |
| 247 | 20240829 | 144200 | 1420498240 | 5760 | 5740 | 5790 | 5740 | 2938 |
| 248 | 20240829 | 144100 | 1403569940 | 5740 | 5740 | 5740 | 5740 | 200 |
| 249 | 20240829 | 144000 | 1402421940 | 5740 | 5750 | 5750 | 5740 | 290 |
| 250 | 20240829 | 143900 | 1400757320 | 5740 | 5740 | 5740 | 5740 | 0 |
| 251 | 20240829 | 143800 | 1400757320 | 5740 | 5730 | 5740 | 5730 | 179 |
| 252 | 20240829 | 143700 | 1399730850 | 5740 | 5750 | 5750 | 5740 | 500 |
| 253 | 20240829 | 143600 | 1396860640 | 5760 | 5760 | 5760 | 5760 | 0 |
| 254 | 20240829 | 143500 | 1396860640 | 5760 | 5760 | 5760 | 5760 | 7 |
| 255 | 20240829 | 143400 | 1396820320 | 5760 | 5760 | 5760 | 5760 | 0 |
| 256 | 20240829 | 143300 | 1396820320 | 5760 | 5760 | 5760 | 5760 | 0 |
| 257 | 20240829 | 143200 | 1396820320 | 5760 | 5760 | 5760 | 5760 | 0 |
| 258 | 20240829 | 143100 | 1396820320 | 5760 | 5760 | 5760 | 5760 | 0 |
| 259 | 20240829 | 143000 | 1396820320 | 5760 | 5760 | 5760 | 5760 | 12 |
| 260 | 20240829 | 142900 | 1396751200 | 5760 | 5760 | 5760 | 5760 | 271 |
| 261 | 20240829 | 142800 | 1395190240 | 5770 | 5760 | 5770 | 5760 | 2 |
| 262 | 20240829 | 142700 | 1395178710 | 5760 | 5760 | 5760 | 5760 | 5 |
| 263 | 20240829 | 142600 | 1395149910 | 5770 | 5770 | 5770 | 5770 | 1 |
| 264 | 20240829 | 142500 | 1395144140 | 5770 | 5760 | 5770 | 5760 | 20 |
| 265 | 20240829 | 142400 | 1395028770 | 5770 | 5780 | 5790 | 5770 | 1076 |
| 266 | 20240829 | 142300 | 1388807090 | 5780 | 5760 | 5780 | 5760 | 65 |
| 267 | 20240829 | 142200 | 1388432230 | 5760 | 5790 | 5790 | 5760 | 5 |
| 268 | 20240829 | 142100 | 1388403320 | 5790 | 5760 | 5790 | 5760 | 1006 |
| 269 | 20240829 | 142000 | 1382580880 | 5760 | 5780 | 5790 | 5750 | 108 |
| 270 | 20240829 | 141900 | 1381957710 | 5780 | 5750 | 5800 | 5750 | 6136 |
| 271 | 20240829 | 141800 | 1346498180 | 5760 | 5740 | 5760 | 5720 | 823 |
| 272 | 20240829 | 141700 | 1341768500 | 5750 | 5750 | 5750 | 5750 | 2 |
| 273 | 20240829 | 141600 | 1341757000 | 5750 | 5740 | 5750 | 5740 | 62 |
| 274 | 20240829 | 141500 | 1341401070 | 5750 | 5740 | 5750 | 5740 | 1055 |
| 275 | 20240829 | 141400 | 1335345360 | 5740 | 5730 | 5750 | 5720 | 2095 |
| 276 | 20240829 | 141300 | 1323330990 | 5730 | 5730 | 5730 | 5730 | 9 |
| 277 | 20240829 | 141200 | 1323279420 | 5730 | 5730 | 5730 | 5730 | 0 |
| 278 | 20240829 | 141100 | 1323279420 | 5730 | 5720 | 5730 | 5720 | 22 |
| 279 | 20240829 | 141000 | 1323153410 | 5730 | 5720 | 5730 | 5720 | 1013 |
| 280 | 20240829 | 140900 | 1317359040 | 5720 | 5720 | 5720 | 5720 | 0 |
| 281 | 20240829 | 140800 | 1317359040 | 5720 | 5720 | 5720 | 5720 | 40 |
| 282 | 20240829 | 140700 | 1317130240 | 5720 | 5720 | 5720 | 5720 | 10 |
| 283 | 20240829 | 140600 | 1317073040 | 5720 | 5720 | 5720 | 5720 | 25 |
| 284 | 20240829 | 140500 | 1316930040 | 5730 | 5730 | 5740 | 5730 | 766 |
| 285 | 20240829 | 140400 | 1312540850 | 5720 | 5710 | 5720 | 5710 | 2234 |
| 286 | 20240829 | 140300 | 1299763250 | 5700 | 5700 | 5700 | 5700 | 0 |
| 287 | 20240829 | 140200 | 1299763250 | 5700 | 5700 | 5700 | 5700 | 398 |
| 288 | 20240829 | 140100 | 1297494650 | 5700 | 5700 | 5700 | 5700 | 501 |
| 289 | 20240829 | 140000 | 1294638950 | 5690 | 5710 | 5710 | 5690 | 1165 |
| 290 | 20240829 | 135900 | 1288000070 | 5700 | 5710 | 5710 | 5700 | 26 |
| 291 | 20240829 | 135800 | 1287851720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 292 | 20240829 | 135700 | 1287851720 | 5690 | 5700 | 5700 | 5690 | 1000 |
| 293 | 20240829 | 135600 | 1282161460 | 5690 | 5690 | 5690 | 5690 | 0 |
| 294 | 20240829 | 135500 | 1282161460 | 5690 | 5690 | 5690 | 5690 | 0 |
| 295 | 20240829 | 135400 | 1282161460 | 5690 | 5690 | 5690 | 5690 | 80 |
| 296 | 20240829 | 135300 | 1281706260 | 5700 | 5700 | 5700 | 5700 | 0 |
| 297 | 20240829 | 135200 | 1281706260 | 5700 | 5700 | 5700 | 5700 | 0 |
| 298 | 20240829 | 135100 | 1281706260 | 5700 | 5700 | 5700 | 5700 | 0 |
| 299 | 20240829 | 135000 | 1281706260 | 5700 | 5700 | 5700 | 5700 | 4391 |
| 300 | 20240829 | 134900 | 1256677560 | 5710 | 5710 | 5710 | 5710 | 0 |
| 301 | 20240829 | 134800 | 1256677560 | 5710 | 5700 | 5710 | 5700 | 1196 |
| 302 | 20240829 | 134700 | 1249848700 | 5710 | 5710 | 5710 | 5710 | 1 |
| 303 | 20240829 | 134600 | 1249842990 | 5710 | 5710 | 5710 | 5710 | 6 |
| 304 | 20240829 | 134500 | 1249808730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 305 | 20240829 | 134400 | 1249808730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 306 | 20240829 | 134300 | 1249808730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 307 | 20240829 | 134200 | 1249808730 | 5700 | 5710 | 5710 | 5700 | 530 |
| 308 | 20240829 | 134100 | 1246787430 | 5710 | 5710 | 5710 | 5710 | 0 |
| 309 | 20240829 | 134000 | 1246787430 | 5710 | 5680 | 5710 | 5670 | 927 |
| 310 | 20240829 | 133900 | 1241523540 | 5700 | 5700 | 5700 | 5700 | 1 |
| 311 | 20240829 | 133800 | 1241517840 | 5690 | 5690 | 5690 | 5690 | 105 |
| 312 | 20240829 | 133700 | 1240920390 | 5700 | 5690 | 5700 | 5690 | 51 |
| 313 | 20240829 | 133600 | 1240630190 | 5700 | 5700 | 5700 | 5700 | 5 |
| 314 | 20240829 | 133500 | 1240601690 | 5700 | 5700 | 5700 | 5700 | 6 |
| 315 | 20240829 | 133400 | 1240567490 | 5700 | 5700 | 5700 | 5700 | 0 |
| 316 | 20240829 | 133300 | 1240567490 | 5700 | 5700 | 5700 | 5700 | 0 |
| 317 | 20240829 | 133200 | 1240567490 | 5700 | 5690 | 5700 | 5690 | 19 |
| 318 | 20240829 | 133100 | 1240459310 | 5700 | 5690 | 5700 | 5690 | 2 |
| 319 | 20240829 | 133000 | 1240447920 | 5690 | 5690 | 5690 | 5690 | 17 |
| 320 | 20240829 | 132900 | 1240351190 | 5690 | 5690 | 5690 | 5690 | 100 |
| 321 | 20240829 | 132800 | 1239782190 | 5680 | 5680 | 5680 | 5680 | 0 |
| 322 | 20240829 | 132700 | 1239782190 | 5680 | 5680 | 5680 | 5680 | 10 |
| 323 | 20240829 | 132600 | 1239725390 | 5680 | 5680 | 5680 | 5680 | 5 |
| 324 | 20240829 | 132500 | 1239696990 | 5680 | 5680 | 5680 | 5680 | 32 |
| 325 | 20240829 | 132400 | 1239515230 | 5680 | 5680 | 5680 | 5680 | 12 |
| 326 | 20240829 | 132300 | 1239447070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 327 | 20240829 | 132200 | 1239447070 | 5670 | 5680 | 5690 | 5670 | 41 |
| 328 | 20240829 | 132100 | 1239214330 | 5680 | 5680 | 5680 | 5680 | 70 |
| 329 | 20240829 | 132000 | 1238816730 | 5680 | 5680 | 5680 | 5680 | 5 |
| 330 | 20240829 | 131900 | 1238788330 | 5680 | 5690 | 5690 | 5680 | 198 |
| 331 | 20240829 | 131800 | 1237662990 | 5690 | 5690 | 5690 | 5690 | 0 |
| 332 | 20240829 | 131700 | 1237662990 | 5690 | 5690 | 5690 | 5690 | 10 |
| 333 | 20240829 | 131600 | 1237606090 | 5690 | 5690 | 5690 | 5690 | 0 |
| 334 | 20240829 | 131500 | 1237606090 | 5690 | 5690 | 5690 | 5690 | 1 |
| 335 | 20240829 | 131400 | 1237600400 | 5690 | 5690 | 5690 | 5690 | 17 |
| 336 | 20240829 | 131300 | 1237503670 | 5680 | 5680 | 5680 | 5680 | 29 |
| 337 | 20240829 | 131200 | 1237338950 | 5680 | 5680 | 5680 | 5680 | 12 |
| 338 | 20240829 | 131100 | 1237270790 | 5670 | 5670 | 5670 | 5670 | 0 |
| 339 | 20240829 | 131000 | 1237270790 | 5670 | 5680 | 5680 | 5670 | 23 |
| 340 | 20240829 | 130900 | 1237140350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 341 | 20240829 | 130800 | 1237140350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 342 | 20240829 | 130700 | 1237140350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 343 | 20240829 | 130600 | 1237140350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 344 | 20240829 | 130500 | 1237140350 | 5680 | 5680 | 5680 | 5680 | 6 |
| 345 | 20240829 | 130400 | 1237106270 | 5690 | 5690 | 5690 | 5690 | 0 |
| 346 | 20240829 | 130300 | 1237106270 | 5690 | 5690 | 5690 | 5690 | 1 |
| 347 | 20240829 | 130200 | 1237100580 | 5700 | 5680 | 5700 | 5680 | 155 |
| 348 | 20240829 | 130100 | 1236220000 | 5680 | 5660 | 5680 | 5660 | 130 |
| 349 | 20240829 | 130000 | 1235482020 | 5680 | 5660 | 5680 | 5660 | 101 |
| 350 | 20240829 | 125900 | 1234910340 | 5680 | 5680 | 5680 | 5680 | 0 |
| 351 | 20240829 | 125800 | 1234910340 | 5680 | 5680 | 5680 | 5680 | 0 |
| 352 | 20240829 | 125700 | 1234910340 | 5680 | 5680 | 5680 | 5680 | 1 |
| 353 | 20240829 | 125600 | 1234904660 | 5680 | 5680 | 5680 | 5680 | 1 |
| 354 | 20240829 | 125500 | 1234898980 | 5660 | 5660 | 5660 | 5660 | 220 |
| 355 | 20240829 | 125400 | 1233653780 | 5660 | 5660 | 5660 | 5660 | 11 |
| 356 | 20240829 | 125300 | 1233591520 | 5660 | 5670 | 5670 | 5660 | 781 |
| 357 | 20240829 | 125200 | 1229171050 | 5660 | 5660 | 5660 | 5660 | 307 |
| 358 | 20240829 | 125100 | 1227433430 | 5660 | 5660 | 5660 | 5660 | 355 |
| 359 | 20240829 | 125000 | 1225424130 | 5670 | 5670 | 5670 | 5670 | 1 |
| 360 | 20240829 | 124900 | 1225418460 | 5670 | 5670 | 5670 | 5670 | 0 |
| 361 | 20240829 | 124800 | 1225418460 | 5670 | 5670 | 5670 | 5670 | 1071 |
| 362 | 20240829 | 124700 | 1219345890 | 5670 | 5670 | 5670 | 5670 | 2 |
| 363 | 20240829 | 124600 | 1219334550 | 5670 | 5680 | 5680 | 5670 | 100 |
| 364 | 20240829 | 124500 | 1218767190 | 5680 | 5680 | 5680 | 5680 | 461 |
| 365 | 20240829 | 124400 | 1216148710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 366 | 20240829 | 124300 | 1216148710 | 5700 | 5690 | 5700 | 5690 | 2 |
| 367 | 20240829 | 124200 | 1216137320 | 5700 | 5680 | 5700 | 5680 | 205 |
| 368 | 20240829 | 124100 | 1214971280 | 5680 | 5670 | 5680 | 5670 | 116 |
| 369 | 20240829 | 124000 | 1214312680 | 5670 | 5660 | 5680 | 5660 | 5 |
| 370 | 20240829 | 123900 | 1214284310 | 5660 | 5670 | 5670 | 5660 | 200 |
| 371 | 20240829 | 123800 | 1213150710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 372 | 20240829 | 123700 | 1213150710 | 5680 | 5670 | 5680 | 5670 | 107 |
| 373 | 20240829 | 123600 | 1212543950 | 5680 | 5680 | 5680 | 5680 | 12 |
| 374 | 20240829 | 123500 | 1212475790 | 5680 | 5680 | 5680 | 5680 | 0 |
| 375 | 20240829 | 123400 | 1212475790 | 5680 | 5680 | 5680 | 5680 | 2 |
| 376 | 20240829 | 123300 | 1212464430 | 5670 | 5670 | 5670 | 5670 | 465 |
| 377 | 20240829 | 123200 | 1209827880 | 5670 | 5670 | 5670 | 5670 | 0 |
| 378 | 20240829 | 123100 | 1209827880 | 5670 | 5680 | 5680 | 5670 | 570 |
| 379 | 20240829 | 123000 | 1206595480 | 5680 | 5690 | 5690 | 5680 | 203 |
| 380 | 20240829 | 122900 | 1205440930 | 5670 | 5680 | 5680 | 5670 | 901 |
| 381 | 20240829 | 122800 | 1200323870 | 5680 | 5680 | 5680 | 5680 | 1219 |
| 382 | 20240829 | 122700 | 1193399950 | 5690 | 5690 | 5690 | 5690 | 20 |
| 383 | 20240829 | 122600 | 1193286150 | 5690 | 5700 | 5700 | 5690 | 299 |
| 384 | 20240829 | 122500 | 1191584780 | 5690 | 5700 | 5700 | 5690 | 874 |
| 385 | 20240829 | 122400 | 1186611710 | 5700 | 5710 | 5710 | 5700 | 2426 |
| 386 | 20240829 | 122300 | 1172783360 | 5710 | 5710 | 5710 | 5710 | 4 |
| 387 | 20240829 | 122200 | 1172760520 | 5710 | 5710 | 5710 | 5700 | 2427 |
| 388 | 20240829 | 122100 | 1158905540 | 5710 | 5710 | 5710 | 5710 | 1 |
| 389 | 20240829 | 122000 | 1158899830 | 5720 | 5720 | 5720 | 5720 | 8 |
| 390 | 20240829 | 121900 | 1158854070 | 5720 | 5720 | 5720 | 5720 | 0 |
| 391 | 20240829 | 121800 | 1158854070 | 5720 | 5720 | 5720 | 5720 | 0 |
| 392 | 20240829 | 121700 | 1158854070 | 5720 | 5720 | 5720 | 5720 | 0 |
| 393 | 20240829 | 121600 | 1158854070 | 5720 | 5720 | 5720 | 5720 | 1 |
| 394 | 20240829 | 121500 | 1158848350 | 5720 | 5720 | 5720 | 5720 | 7 |
| 395 | 20240829 | 121400 | 1158808310 | 5720 | 5720 | 5720 | 5720 | 9 |
| 396 | 20240829 | 121300 | 1158756830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 397 | 20240829 | 121200 | 1158756830 | 5700 | 5720 | 5720 | 5700 | 501 |
| 398 | 20240829 | 121100 | 1155896780 | 5710 | 5710 | 5710 | 5710 | 323 |
| 399 | 20240829 | 121000 | 1154052450 | 5710 | 5710 | 5710 | 5710 | 15 |
| 400 | 20240829 | 120900 | 1153966800 | 5720 | 5710 | 5720 | 5710 | 1331 |
| 401 | 20240829 | 120800 | 1146366770 | 5710 | 5710 | 5710 | 5710 | 1000 |
| 402 | 20240829 | 120700 | 1140656770 | 5710 | 5710 | 5710 | 5710 | 2128 |
| 403 | 20240829 | 120600 | 1128505890 | 5710 | 5710 | 5710 | 5710 | 0 |
| 404 | 20240829 | 120500 | 1128505890 | 5710 | 5710 | 5710 | 5710 | 0 |
| 405 | 20240829 | 120400 | 1128505890 | 5710 | 5710 | 5710 | 5710 | 50 |
| 406 | 20240829 | 120300 | 1128220390 | 5710 | 5710 | 5710 | 5710 | 53 |
| 407 | 20240829 | 120200 | 1127917760 | 5720 | 5720 | 5720 | 5720 | 0 |
| 408 | 20240829 | 120100 | 1127917760 | 5720 | 5720 | 5720 | 5720 | 0 |
| 409 | 20240829 | 120000 | 1127917760 | 5720 | 5720 | 5720 | 5720 | 4 |
| 410 | 20240829 | 115900 | 1127894880 | 5720 | 5720 | 5720 | 5720 | 754 |
| 411 | 20240829 | 115800 | 1123582000 | 5730 | 5730 | 5730 | 5730 | 0 |
| 412 | 20240829 | 115700 | 1123582000 | 5730 | 5730 | 5730 | 5730 | 5 |
| 413 | 20240829 | 115600 | 1123553350 | 5730 | 5730 | 5730 | 5730 | 0 |
| 414 | 20240829 | 115500 | 1123553350 | 5730 | 5730 | 5730 | 5730 | 6 |
| 415 | 20240829 | 115400 | 1123518970 | 5730 | 5730 | 5730 | 5730 | 2 |
| 416 | 20240829 | 115300 | 1123507510 | 5730 | 5730 | 5730 | 5730 | 24 |
| 417 | 20240829 | 115200 | 1123369990 | 5740 | 5740 | 5740 | 5740 | 0 |
| 418 | 20240829 | 115100 | 1123369990 | 5740 | 5740 | 5740 | 5740 | 0 |
| 419 | 20240829 | 115000 | 1123369990 | 5740 | 5740 | 5740 | 5740 | 2 |
| 420 | 20240829 | 114900 | 1123358510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 421 | 20240829 | 114800 | 1123358510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 422 | 20240829 | 114700 | 1123358510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 423 | 20240829 | 114600 | 1123358510 | 5740 | 5740 | 5740 | 5740 | 4 |
| 424 | 20240829 | 114500 | 1123335550 | 5740 | 5740 | 5740 | 5730 | 351 |
| 425 | 20240829 | 114400 | 1121322560 | 5740 | 5740 | 5740 | 5740 | 0 |
| 426 | 20240829 | 114300 | 1121322560 | 5740 | 5740 | 5740 | 5740 | 1 |
| 427 | 20240829 | 114200 | 1121316820 | 5740 | 5740 | 5740 | 5740 | 18 |
| 428 | 20240829 | 114100 | 1121213500 | 5740 | 5740 | 5740 | 5740 | 10 |
| 429 | 20240829 | 114000 | 1121156100 | 5740 | 5740 | 5740 | 5740 | 2 |
| 430 | 20240829 | 113900 | 1121144620 | 5730 | 5730 | 5730 | 5730 | 1 |
| 431 | 20240829 | 113800 | 1121138890 | 5740 | 5740 | 5740 | 5740 | 2 |
| 432 | 20240829 | 113700 | 1121127410 | 5730 | 5730 | 5730 | 5730 | 19 |
| 433 | 20240829 | 113600 | 1121018540 | 5740 | 5740 | 5740 | 5740 | 15 |
| 434 | 20240829 | 113500 | 1120932440 | 5740 | 5740 | 5740 | 5740 | 56 |
| 435 | 20240829 | 113400 | 1120611000 | 5740 | 5740 | 5740 | 5740 | 100 |
| 436 | 20240829 | 113300 | 1120037000 | 5730 | 5730 | 5730 | 5730 | 140 |
| 437 | 20240829 | 113200 | 1119234800 | 5730 | 5720 | 5730 | 5720 | 1007 |
| 438 | 20240829 | 113100 | 1113464760 | 5720 | 5730 | 5730 | 5720 | 7 |
| 439 | 20240829 | 113000 | 1113424670 | 5730 | 5730 | 5730 | 5730 | 41 |
| 440 | 20240829 | 112900 | 1113189740 | 5720 | 5720 | 5720 | 5720 | 0 |
| 441 | 20240829 | 112800 | 1113189740 | 5720 | 5720 | 5720 | 5720 | 0 |
| 442 | 20240829 | 112700 | 1113189740 | 5720 | 5720 | 5720 | 5720 | 403 |
| 443 | 20240829 | 112600 | 1110884580 | 5730 | 5720 | 5730 | 5720 | 1459 |
| 444 | 20240829 | 112500 | 1102526510 | 5720 | 5720 | 5720 | 5720 | 7 |
| 445 | 20240829 | 112400 | 1102486470 | 5720 | 5720 | 5720 | 5720 | 43 |
| 446 | 20240829 | 112300 | 1102240510 | 5710 | 5710 | 5710 | 5710 | 50 |
| 447 | 20240829 | 112200 | 1101955010 | 5720 | 5720 | 5720 | 5720 | 0 |
| 448 | 20240829 | 112100 | 1101955010 | 5720 | 5720 | 5720 | 5720 | 101 |
| 449 | 20240829 | 112000 | 1101377290 | 5720 | 5720 | 5720 | 5720 | 100 |
| 450 | 20240829 | 111900 | 1100805290 | 5710 | 5710 | 5710 | 5710 | 112 |
| 451 | 20240829 | 111800 | 1100165770 | 5720 | 5720 | 5720 | 5720 | 228 |
| 452 | 20240829 | 111700 | 1098861610 | 5720 | 5720 | 5720 | 5720 | 3 |
| 453 | 20240829 | 111600 | 1098844450 | 5720 | 5720 | 5720 | 5720 | 1 |
| 454 | 20240829 | 111500 | 1098838730 | 5720 | 5720 | 5720 | 5720 | 9 |
| 455 | 20240829 | 111400 | 1098787250 | 5720 | 5720 | 5720 | 5720 | 0 |
| 456 | 20240829 | 111300 | 1098787250 | 5720 | 5720 | 5720 | 5720 | 87 |
| 457 | 20240829 | 111200 | 1098289610 | 5720 | 5720 | 5720 | 5720 | 0 |
| 458 | 20240829 | 111100 | 1098289610 | 5720 | 5720 | 5720 | 5720 | 300 |
| 459 | 20240829 | 111000 | 1096573610 | 5720 | 5720 | 5720 | 5720 | 1 |
| 460 | 20240829 | 110900 | 1096567890 | 5720 | 5720 | 5720 | 5720 | 0 |
| 461 | 20240829 | 110800 | 1096567890 | 5720 | 5710 | 5720 | 5710 | 469 |
| 462 | 20240829 | 110700 | 1093889890 | 5720 | 5710 | 5720 | 5710 | 267 |
| 463 | 20240829 | 110600 | 1092365120 | 5720 | 5720 | 5720 | 5720 | 2 |
| 464 | 20240829 | 110500 | 1092353680 | 5720 | 5720 | 5720 | 5720 | 190 |
| 465 | 20240829 | 110400 | 1091266880 | 5710 | 5710 | 5710 | 5710 | 260 |
| 466 | 20240829 | 110300 | 1089782280 | 5720 | 5720 | 5720 | 5720 | 0 |
| 467 | 20240829 | 110200 | 1089782280 | 5720 | 5720 | 5720 | 5720 | 50 |
| 468 | 20240829 | 110100 | 1089496280 | 5720 | 5710 | 5720 | 5710 | 201 |
| 469 | 20240829 | 110000 | 1088346570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 470 | 20240829 | 105900 | 1088346570 | 5720 | 5720 | 5720 | 5720 | 16 |
| 471 | 20240829 | 105800 | 1088255050 | 5720 | 5720 | 5720 | 5720 | 2294 |
| 472 | 20240829 | 105700 | 1075133370 | 5720 | 5720 | 5720 | 5720 | 274 |
| 473 | 20240829 | 105600 | 1073566090 | 5720 | 5720 | 5720 | 5720 | 608 |
| 474 | 20240829 | 105500 | 1070088330 | 5720 | 5730 | 5730 | 5720 | 16 |
| 475 | 20240829 | 105400 | 1069996680 | 5730 | 5730 | 5730 | 5730 | 52 |
| 476 | 20240829 | 105300 | 1069698720 | 5730 | 5730 | 5730 | 5730 | 0 |
| 477 | 20240829 | 105200 | 1069698720 | 5730 | 5730 | 5730 | 5730 | 41 |
| 478 | 20240829 | 105100 | 1069463790 | 5730 | 5740 | 5740 | 5730 | 1934 |
| 479 | 20240829 | 105000 | 1058377130 | 5730 | 5750 | 5750 | 5730 | 339 |
| 480 | 20240829 | 104900 | 1056432600 | 5750 | 5750 | 5750 | 5750 | 0 |
| 481 | 20240829 | 104800 | 1056432600 | 5750 | 5740 | 5750 | 5740 | 104 |
| 482 | 20240829 | 104700 | 1055835620 | 5750 | 5750 | 5750 | 5750 | 0 |
| 483 | 20240829 | 104600 | 1055835620 | 5750 | 5750 | 5750 | 5750 | 20 |
| 484 | 20240829 | 104500 | 1055720620 | 5740 | 5750 | 5750 | 5740 | 8 |
| 485 | 20240829 | 104400 | 1055674690 | 5750 | 5750 | 5750 | 5750 | 0 |
| 486 | 20240829 | 104300 | 1055674690 | 5750 | 5740 | 5750 | 5740 | 112 |
| 487 | 20240829 | 104200 | 1055030810 | 5760 | 5740 | 5790 | 5740 | 310 |
| 488 | 20240829 | 104100 | 1053243350 | 5740 | 5740 | 5750 | 5740 | 223 |
| 489 | 20240829 | 104000 | 1051963320 | 5740 | 5740 | 5750 | 5740 | 201 |
| 490 | 20240829 | 103900 | 1050809570 | 5730 | 5740 | 5760 | 5730 | 124 |
| 491 | 20240829 | 103800 | 1050097240 | 5750 | 5730 | 5750 | 5730 | 6 |
| 492 | 20240829 | 103700 | 1050062830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 493 | 20240829 | 103600 | 1050062830 | 5730 | 5730 | 5730 | 5730 | 100 |
| 494 | 20240829 | 103500 | 1049489830 | 5730 | 5720 | 5730 | 5720 | 457 |
| 495 | 20240829 | 103400 | 1046873540 | 5710 | 5720 | 5720 | 5700 | 5069 |
| 496 | 20240829 | 103300 | 1017952430 | 5720 | 5720 | 5720 | 5720 | 0 |
| 497 | 20240829 | 103200 | 1017952430 | 5720 | 5740 | 5740 | 5720 | 2143 |
| 498 | 20240829 | 103100 | 1005687480 | 5780 | 5780 | 5780 | 5780 | 1 |
| 499 | 20240829 | 103000 | 1005681700 | 5760 | 5740 | 5800 | 5740 | 1771 |
| 500 | 20240829 | 102900 | 995463060 | 5740 | 5740 | 5740 | 5730 | 97 |
| 501 | 20240829 | 102800 | 994907150 | 5740 | 5740 | 5740 | 5740 | 1 |
| 502 | 20240829 | 102700 | 994901410 | 5740 | 5740 | 5740 | 5740 | 0 |
| 503 | 20240829 | 102600 | 994901410 | 5740 | 5740 | 5740 | 5740 | 0 |
| 504 | 20240829 | 102500 | 994901410 | 5740 | 5740 | 5740 | 5710 | 803 |
| 505 | 20240829 | 102400 | 990316160 | 5740 | 5740 | 5740 | 5740 | 1 |
| 506 | 20240829 | 102300 | 990310420 | 5740 | 5740 | 5740 | 5740 | 1 |
| 507 | 20240829 | 102200 | 990304680 | 5710 | 5740 | 5740 | 5710 | 7 |
| 508 | 20240829 | 102100 | 990264650 | 5740 | 5740 | 5740 | 5740 | 0 |
| 509 | 20240829 | 102000 | 990264650 | 5740 | 5740 | 5740 | 5740 | 101 |
| 510 | 20240829 | 101900 | 989684910 | 5710 | 5710 | 5710 | 5710 | 5 |
| 511 | 20240829 | 101800 | 989656360 | 5730 | 5720 | 5730 | 5710 | 320 |
| 512 | 20240829 | 101700 | 987823090 | 5730 | 5730 | 5730 | 5730 | 525 |
| 513 | 20240829 | 101600 | 984814840 | 5730 | 5730 | 5730 | 5730 | 476 |
| 514 | 20240829 | 101500 | 982087360 | 5730 | 5720 | 5730 | 5720 | 11 |
| 515 | 20240829 | 101400 | 982024340 | 5720 | 5720 | 5720 | 5720 | 2 |
| 516 | 20240829 | 101300 | 982012900 | 5720 | 5720 | 5720 | 5720 | 0 |
| 517 | 20240829 | 101200 | 982012900 | 5720 | 5720 | 5720 | 5720 | 283 |
| 518 | 20240829 | 101100 | 980394140 | 5720 | 5710 | 5720 | 5710 | 796 |
| 519 | 20240829 | 101000 | 975841530 | 5710 | 5710 | 5710 | 5710 | 83 |
| 520 | 20240829 | 100900 | 975367600 | 5710 | 5710 | 5710 | 5710 | 0 |
| 521 | 20240829 | 100800 | 975367600 | 5710 | 5700 | 5710 | 5690 | 352 |
| 522 | 20240829 | 100700 | 973361670 | 5690 | 5690 | 5690 | 5690 | 1656 |
| 523 | 20240829 | 100600 | 963939030 | 5690 | 5740 | 5740 | 5680 | 7372 |
| 524 | 20240829 | 100500 | 921915930 | 5740 | 5720 | 5740 | 5720 | 2186 |
| 525 | 20240829 | 100400 | 909411930 | 5720 | 5720 | 5720 | 5720 | 1 |
| 526 | 20240829 | 100300 | 909406210 | 5720 | 5720 | 5720 | 5720 | 2 |
| 527 | 20240829 | 100200 | 909394770 | 5720 | 5720 | 5720 | 5720 | 10 |
| 528 | 20240829 | 100100 | 909337570 | 5710 | 5710 | 5710 | 5710 | 0 |
| 529 | 20240829 | 100000 | 909337570 | 5710 | 5710 | 5710 | 5710 | 409 |
| 530 | 20240829 | 095900 | 907002180 | 5700 | 5700 | 5700 | 5700 | 531 |
| 531 | 20240829 | 095800 | 903975480 | 5700 | 5710 | 5710 | 5700 | 1396 |
| 532 | 20240829 | 095700 | 896004330 | 5710 | 5710 | 5710 | 5710 | 6 |
| 533 | 20240829 | 095600 | 895970070 | 5720 | 5720 | 5720 | 5700 | 1000 |
| 534 | 20240829 | 095500 | 890263630 | 5720 | 5700 | 5720 | 5700 | 1663 |
| 535 | 20240829 | 095400 | 880784470 | 5700 | 5710 | 5710 | 5700 | 1048 |
| 536 | 20240829 | 095300 | 874808660 | 5700 | 5720 | 5720 | 5700 | 1796 |
| 537 | 20240829 | 095200 | 864551770 | 5730 | 5730 | 5730 | 5730 | 293 |
| 538 | 20240829 | 095100 | 862872880 | 5740 | 5740 | 5740 | 5740 | 187 |
| 539 | 20240829 | 095000 | 861799500 | 5730 | 5730 | 5730 | 5730 | 0 |
| 540 | 20240829 | 094900 | 861799500 | 5730 | 5720 | 5740 | 5720 | 2003 |
| 541 | 20240829 | 094800 | 850338310 | 5720 | 5710 | 5720 | 5710 | 68 |
| 542 | 20240829 | 094700 | 849949360 | 5720 | 5720 | 5720 | 5720 | 0 |
| 543 | 20240829 | 094600 | 849949360 | 5720 | 5720 | 5720 | 5720 | 36 |
| 544 | 20240829 | 094500 | 849743440 | 5720 | 5710 | 5720 | 5710 | 329 |
| 545 | 20240829 | 094400 | 847864010 | 5720 | 5720 | 5720 | 5720 | 133 |
| 546 | 20240829 | 094300 | 847103250 | 5710 | 5720 | 5720 | 5710 | 34 |
| 547 | 20240829 | 094200 | 846908800 | 5720 | 5730 | 5740 | 5720 | 379 |
| 548 | 20240829 | 094100 | 844740700 | 5740 | 5740 | 5750 | 5730 | 57 |
| 549 | 20240829 | 094000 | 844413920 | 5740 | 5750 | 5760 | 5740 | 378 |
| 550 | 20240829 | 093900 | 842240610 | 5760 | 5760 | 5760 | 5740 | 5 |
| 551 | 20240829 | 093800 | 842211850 | 5750 | 5730 | 5760 | 5730 | 868 |
| 552 | 20240829 | 093700 | 837237970 | 5730 | 5740 | 5740 | 5720 | 1151 |
| 553 | 20240829 | 093600 | 830651180 | 5740 | 5760 | 5770 | 5740 | 4434 |
| 554 | 20240829 | 093500 | 805153610 | 5760 | 5760 | 5760 | 5760 | 127 |
| 555 | 20240829 | 093400 | 804422090 | 5760 | 5760 | 5760 | 5760 | 74 |
| 556 | 20240829 | 093300 | 803995850 | 5750 | 5750 | 5750 | 5750 | 57 |
| 557 | 20240829 | 093200 | 803668100 | 5750 | 5730 | 5750 | 5730 | 834 |
| 558 | 20240829 | 093100 | 798872650 | 5720 | 5770 | 5770 | 5710 | 1052 |
| 559 | 20240829 | 093000 | 792856280 | 5740 | 5740 | 5740 | 5730 | 3254 |
| 560 | 20240829 | 092900 | 774206520 | 5750 | 5760 | 5760 | 5750 | 1058 |
| 561 | 20240829 | 092800 | 768123000 | 5760 | 5750 | 5760 | 5750 | 363 |
| 562 | 20240829 | 092700 | 766035740 | 5750 | 5770 | 5770 | 5750 | 282 |
| 563 | 20240829 | 092600 | 764411450 | 5770 | 5770 | 5770 | 5770 | 283 |
| 564 | 20240829 | 092500 | 762778540 | 5770 | 5750 | 5770 | 5750 | 211 |
| 565 | 20240829 | 092400 | 761561850 | 5750 | 5760 | 5760 | 5750 | 957 |
| 566 | 20240829 | 092300 | 756058450 | 5750 | 5760 | 5760 | 5750 | 144 |
| 567 | 20240829 | 092200 | 755230140 | 5760 | 5750 | 5760 | 5750 | 982 |
| 568 | 20240829 | 092100 | 749583470 | 5750 | 5760 | 5760 | 5740 | 768 |
| 569 | 20240829 | 092000 | 745170270 | 5730 | 5770 | 5770 | 5730 | 5408 |
| 570 | 20240829 | 091900 | 714082410 | 5760 | 5800 | 5800 | 5750 | 9569 |
| 571 | 20240829 | 091800 | 658727250 | 5800 | 5820 | 5820 | 5790 | 105 |
| 572 | 20240829 | 091700 | 658118360 | 5820 | 5830 | 5840 | 5820 | 899 |
| 573 | 20240829 | 091600 | 652879110 | 5840 | 5820 | 5840 | 5820 | 582 |
| 574 | 20240829 | 091500 | 649480340 | 5810 | 5830 | 5830 | 5810 | 25 |
| 575 | 20240829 | 091400 | 649335010 | 5820 | 5840 | 5840 | 5790 | 791 |
| 576 | 20240829 | 091300 | 644740450 | 5830 | 5810 | 5840 | 5800 | 624 |
| 577 | 20240829 | 091200 | 641107700 | 5840 | 5820 | 5840 | 5800 | 1483 |
| 578 | 20240829 | 091100 | 632465760 | 5820 | 5820 | 5820 | 5790 | 3269 |
| 579 | 20240829 | 091000 | 613475210 | 5820 | 5820 | 5840 | 5820 | 660 |
| 580 | 20240829 | 090900 | 609628960 | 5820 | 5820 | 5840 | 5810 | 2462 |
| 581 | 20240829 | 090800 | 595311880 | 5820 | 5840 | 5840 | 5810 | 860 |
| 582 | 20240829 | 090700 | 590305450 | 5840 | 5870 | 5870 | 5840 | 5405 |
| 583 | 20240829 | 090600 | 558668760 | 5880 | 5820 | 5880 | 5820 | 8745 |
| 584 | 20240829 | 090500 | 507505230 | 5800 | 5800 | 5830 | 5800 | 3330 |
| 585 | 20240829 | 090400 | 488152050 | 5810 | 5780 | 5820 | 5780 | 1900 |
| 586 | 20240829 | 090300 | 477136540 | 5780 | 5780 | 5790 | 5770 | 3105 |
| 587 | 20240829 | 090200 | 459196220 | 5770 | 5730 | 5780 | 5720 | 1973 |
| 588 | 20240829 | 090100 | 447848940 | 5730 | 5860 | 5900 | 5720 | 34771 |
| 589 | 20240829 | 090000 | 245833470 | 5840 | 5680 | 5870 | 5680 | 42900 |