28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240829 | 183300 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 38748 |
| 3 | 20240829 | 183200 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 4 | 20240829 | 183100 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 5 | 20240829 | 183000 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 6 | 20240829 | 182900 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 7 | 20240829 | 182800 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 8 | 20240829 | 182700 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 9 | 20240829 | 182600 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 10 | 20240829 | 182500 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 11 | 20240829 | 182400 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 12 | 20240829 | 182300 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 13 | 20240829 | 182200 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 14 | 20240829 | 182100 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 15 | 20240829 | 182000 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 16 | 20240829 | 181900 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 17 | 20240829 | 181800 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 18 | 20240829 | 181700 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 19 | 20240829 | 181600 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 20 | 20240829 | 181500 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 21 | 20240829 | 181400 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 22 | 20240829 | 181300 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 23 | 20240829 | 181200 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 24 | 20240829 | 181100 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 25 | 20240829 | 181000 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 26 | 20240829 | 180900 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 27 | 20240829 | 180800 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 28 | 20240829 | 180700 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 29 | 20240829 | 180600 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 30 | 20240829 | 180500 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 31 | 20240829 | 180400 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 32 | 20240829 | 180300 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 38748 |
| 33 | 20240829 | 180200 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 34 | 20240829 | 180100 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 35 | 20240829 | 180000 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 36 | 20240829 | 175900 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 37 | 20240829 | 175800 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 38 | 20240829 | 175700 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 39 | 20240829 | 175600 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 40 | 20240829 | 175500 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 41 | 20240829 | 175400 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 42 | 20240829 | 175300 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 43 | 20240829 | 175200 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 44 | 20240829 | 175100 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 45 | 20240829 | 175000 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 46 | 20240829 | 174900 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 47 | 20240829 | 174800 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 48 | 20240829 | 174700 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 49 | 20240829 | 174600 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 50 | 20240829 | 174500 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 51 | 20240829 | 174400 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 52 | 20240829 | 174300 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 53 | 20240829 | 174200 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 54 | 20240829 | 174100 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 55 | 20240829 | 174000 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 56 | 20240829 | 173900 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 57 | 20240829 | 173800 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 58 | 20240829 | 173700 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 59 | 20240829 | 173600 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 60 | 20240829 | 173500 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 61 | 20240829 | 173400 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 62 | 20240829 | 173300 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 38748 |
| 63 | 20240829 | 173200 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 64 | 20240829 | 173100 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 65 | 20240829 | 173000 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 66 | 20240829 | 172900 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 67 | 20240829 | 172800 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 68 | 20240829 | 172700 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 69 | 20240829 | 172600 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 70 | 20240829 | 172500 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 71 | 20240829 | 172400 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 72 | 20240829 | 172300 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 73 | 20240829 | 172200 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 74 | 20240829 | 172100 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 75 | 20240829 | 172000 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 76 | 20240829 | 171900 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 77 | 20240829 | 171800 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 78 | 20240829 | 171700 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 79 | 20240829 | 171600 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 80 | 20240829 | 171500 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 81 | 20240829 | 171400 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 82 | 20240829 | 171300 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 83 | 20240829 | 171200 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 84 | 20240829 | 171100 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 85 | 20240829 | 171000 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 86 | 20240829 | 170900 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 87 | 20240829 | 170800 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 88 | 20240829 | 170700 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 89 | 20240829 | 170600 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 90 | 20240829 | 170500 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 91 | 20240829 | 170400 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 92 | 20240829 | 170300 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 38748 |
| 93 | 20240829 | 170200 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 94 | 20240829 | 170100 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 95 | 20240829 | 170000 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 96 | 20240829 | 165900 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 97 | 20240829 | 165800 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 98 | 20240829 | 165700 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 99 | 20240829 | 165600 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 100 | 20240829 | 165500 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 101 | 20240829 | 165400 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 102 | 20240829 | 165300 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 103 | 20240829 | 165200 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 104 | 20240829 | 165100 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 105 | 20240829 | 165000 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 106 | 20240829 | 164900 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 107 | 20240829 | 164800 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 108 | 20240829 | 164700 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 109 | 20240829 | 164600 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 110 | 20240829 | 164500 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 111 | 20240829 | 164400 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 112 | 20240829 | 164300 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 113 | 20240829 | 164200 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 114 | 20240829 | 164100 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 115 | 20240829 | 164000 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 116 | 20240829 | 163900 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 117 | 20240829 | 163800 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 118 | 20240829 | 163700 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 119 | 20240829 | 163600 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 120 | 20240829 | 163500 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 121 | 20240829 | 163400 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 122 | 20240829 | 163300 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 38748 |
| 123 | 20240829 | 163200 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 124 | 20240829 | 163100 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 125 | 20240829 | 163000 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 126 | 20240829 | 162900 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 127 | 20240829 | 162800 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 128 | 20240829 | 162700 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 129 | 20240829 | 162600 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 130 | 20240829 | 162500 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 131 | 20240829 | 162400 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 132 | 20240829 | 162300 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 133 | 20240829 | 162200 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 134 | 20240829 | 162100 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 135 | 20240829 | 162000 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 136 | 20240829 | 161900 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 137 | 20240829 | 161800 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 138 | 20240829 | 161700 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 139 | 20240829 | 161600 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 140 | 20240829 | 161500 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 141 | 20240829 | 161400 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 142 | 20240829 | 161300 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 143 | 20240829 | 161200 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 144 | 20240829 | 161100 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 145 | 20240829 | 161000 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 146 | 20240829 | 160900 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 147 | 20240829 | 160800 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 148 | 20240829 | 160700 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 149 | 20240829 | 160600 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 150 | 20240829 | 160500 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 151 | 20240829 | 160400 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 152 | 20240829 | 160300 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 38748 |
| 153 | 20240829 | 160200 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 154 | 20240829 | 160100 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 155 | 20240829 | 160000 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 156 | 20240829 | 155900 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 157 | 20240829 | 155800 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 158 | 20240829 | 155700 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 159 | 20240829 | 155600 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 160 | 20240829 | 155500 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 161 | 20240829 | 155400 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 162 | 20240829 | 155300 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 163 | 20240829 | 155200 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 164 | 20240829 | 155100 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 165 | 20240829 | 155000 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 166 | 20240829 | 154900 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 167 | 20240829 | 154800 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 168 | 20240829 | 154700 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 169 | 20240829 | 154600 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 170 | 20240829 | 154500 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 171 | 20240829 | 154400 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 172 | 20240829 | 154300 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 173 | 20240829 | 154200 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 174 | 20240829 | 154100 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 175 | 20240829 | 154000 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 176 | 20240829 | 153900 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 177 | 20240829 | 153800 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 178 | 20240829 | 153700 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 179 | 20240829 | 153600 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 180 | 20240829 | 153500 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 181 | 20240829 | 153400 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 182 | 20240829 | 153300 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 38748 |
| 183 | 20240829 | 153200 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 184 | 20240829 | 153100 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 185 | 20240829 | 153000 | 3051397650 | 4400 | 4400 | 4400 | 4400 | 38748 |
| 186 | 20240829 | 152900 | 2880906450 | 4390 | 4390 | 4390 | 4390 | 0 |
| 187 | 20240829 | 152800 | 2880906450 | 4390 | 4390 | 4390 | 4390 | 0 |
| 188 | 20240829 | 152700 | 2880906450 | 4390 | 4390 | 4390 | 4390 | 0 |
| 189 | 20240829 | 152600 | 2880906450 | 4390 | 4390 | 4390 | 4390 | 0 |
| 190 | 20240829 | 152500 | 2880906450 | 4390 | 4390 | 4390 | 4390 | 0 |
| 191 | 20240829 | 152400 | 2880906450 | 4390 | 4390 | 4390 | 4390 | 0 |
| 192 | 20240829 | 152300 | 2880906450 | 4390 | 4390 | 4390 | 4390 | 0 |
| 193 | 20240829 | 152200 | 2880906450 | 4390 | 4390 | 4390 | 4390 | 0 |
| 194 | 20240829 | 152100 | 2880906450 | 4390 | 4390 | 4390 | 4390 | 0 |
| 195 | 20240829 | 152000 | 2880906450 | 4390 | 4390 | 4390 | 4390 | 0 |
| 196 | 20240829 | 151900 | 2880906450 | 4390 | 4385 | 4390 | 4375 | 4823 |
| 197 | 20240829 | 151800 | 2859777655 | 4385 | 4400 | 4400 | 4385 | 3770 |
| 198 | 20240829 | 151700 | 2843225330 | 4400 | 4425 | 4430 | 4400 | 30307 |
| 199 | 20240829 | 151600 | 2709703370 | 4430 | 4425 | 4430 | 4425 | 999 |
| 200 | 20240829 | 151500 | 2705282045 | 4425 | 4425 | 4425 | 4425 | 235 |
| 201 | 20240829 | 151400 | 2704242170 | 4425 | 4425 | 4425 | 4425 | 120 |
| 202 | 20240829 | 151300 | 2703711170 | 4425 | 4425 | 4425 | 4425 | 117 |
| 203 | 20240829 | 151200 | 2703193445 | 4420 | 4420 | 4420 | 4420 | 0 |
| 204 | 20240829 | 151100 | 2703193445 | 4420 | 4420 | 4420 | 4420 | 1 |
| 205 | 20240829 | 151000 | 2703189025 | 4425 | 4425 | 4425 | 4420 | 13 |
| 206 | 20240829 | 150900 | 2703131505 | 4425 | 4415 | 4425 | 4415 | 3152 |
| 207 | 20240829 | 150800 | 2689198685 | 4420 | 4420 | 4420 | 4420 | 994 |
| 208 | 20240829 | 150700 | 2684805205 | 4420 | 4415 | 4420 | 4415 | 41 |
| 209 | 20240829 | 150600 | 2684624185 | 4420 | 4425 | 4425 | 4415 | 2407 |
| 210 | 20240829 | 150500 | 2673994850 | 4425 | 4425 | 4425 | 4425 | 1094 |
| 211 | 20240829 | 150400 | 2669153900 | 4420 | 4420 | 4420 | 4415 | 1591 |
| 212 | 20240829 | 150300 | 2662128875 | 4420 | 4420 | 4425 | 4420 | 1424 |
| 213 | 20240829 | 150200 | 2655830180 | 4425 | 4425 | 4425 | 4425 | 547 |
| 214 | 20240829 | 150100 | 2653409705 | 4425 | 4425 | 4425 | 4425 | 0 |
| 215 | 20240829 | 150000 | 2653409705 | 4425 | 4430 | 4430 | 4425 | 408 |
| 216 | 20240829 | 145900 | 2651604020 | 4430 | 4420 | 4430 | 4420 | 2586 |
| 217 | 20240829 | 145800 | 2640163875 | 4420 | 4420 | 4420 | 4420 | 24 |
| 218 | 20240829 | 145700 | 2640057795 | 4425 | 4425 | 4425 | 4415 | 2953 |
| 219 | 20240829 | 145600 | 2626997290 | 4425 | 4425 | 4425 | 4425 | 429 |
| 220 | 20240829 | 145500 | 2625098965 | 4425 | 4420 | 4430 | 4420 | 4417 |
| 221 | 20240829 | 145400 | 2605556550 | 4430 | 4415 | 4430 | 4415 | 448 |
| 222 | 20240829 | 145300 | 2603576575 | 4425 | 4445 | 4445 | 4420 | 20166 |
| 223 | 20240829 | 145200 | 2514333875 | 4445 | 4445 | 4445 | 4445 | 100 |
| 224 | 20240829 | 145100 | 2513889375 | 4440 | 4440 | 4440 | 4440 | 366 |
| 225 | 20240829 | 145000 | 2512264335 | 4445 | 4445 | 4445 | 4445 | 20 |
| 226 | 20240829 | 144900 | 2512175435 | 4440 | 4440 | 4445 | 4440 | 57 |
| 227 | 20240829 | 144800 | 2511922350 | 4440 | 4440 | 4440 | 4440 | 314 |
| 228 | 20240829 | 144700 | 2510528190 | 4440 | 4445 | 4445 | 4440 | 36 |
| 229 | 20240829 | 144600 | 2510368345 | 4440 | 4435 | 4440 | 4435 | 669 |
| 230 | 20240829 | 144500 | 2507399055 | 4435 | 4435 | 4435 | 4435 | 311 |
| 231 | 20240829 | 144400 | 2506019770 | 4435 | 4435 | 4435 | 4435 | 0 |
| 232 | 20240829 | 144300 | 2506019770 | 4435 | 4435 | 4435 | 4435 | 93 |
| 233 | 20240829 | 144200 | 2505607315 | 4435 | 4435 | 4435 | 4435 | 332 |
| 234 | 20240829 | 144100 | 2504134895 | 4435 | 4440 | 4440 | 4435 | 2392 |
| 235 | 20240829 | 144000 | 2493526330 | 4440 | 4440 | 4440 | 4440 | 36 |
| 236 | 20240829 | 143900 | 2493366490 | 4435 | 4440 | 4440 | 4435 | 309 |
| 237 | 20240829 | 143800 | 2491996070 | 4435 | 4435 | 4435 | 4435 | 56 |
| 238 | 20240829 | 143700 | 2491747710 | 4440 | 4435 | 4440 | 4435 | 1172 |
| 239 | 20240829 | 143600 | 2486546440 | 4430 | 4435 | 4435 | 4430 | 341 |
| 240 | 20240829 | 143500 | 2485034915 | 4435 | 4435 | 4435 | 4435 | 43 |
| 241 | 20240829 | 143400 | 2484844210 | 4440 | 4445 | 4445 | 4435 | 63 |
| 242 | 20240829 | 143300 | 2484564530 | 4435 | 4440 | 4440 | 4430 | 5046 |
| 243 | 20240829 | 143200 | 2462184215 | 4440 | 4430 | 4460 | 4430 | 268 |
| 244 | 20240829 | 143100 | 2460994560 | 4445 | 4440 | 4445 | 4440 | 358 |
| 245 | 20240829 | 143000 | 2459403410 | 4435 | 4440 | 4440 | 4435 | 1753 |
| 246 | 20240829 | 142900 | 2451621755 | 4435 | 4425 | 4435 | 4425 | 86 |
| 247 | 20240829 | 142800 | 2451240675 | 4425 | 4430 | 4430 | 4425 | 112 |
| 248 | 20240829 | 142700 | 2450744705 | 4435 | 4440 | 4440 | 4435 | 3979 |
| 249 | 20240829 | 142600 | 2433078485 | 4440 | 4440 | 4440 | 4440 | 64 |
| 250 | 20240829 | 142500 | 2432794325 | 4440 | 4440 | 4440 | 4440 | 0 |
| 251 | 20240829 | 142400 | 2432794325 | 4440 | 4440 | 4445 | 4440 | 334 |
| 252 | 20240829 | 142300 | 2431311360 | 4450 | 4445 | 4450 | 4445 | 4779 |
| 253 | 20240829 | 142200 | 2410067665 | 4445 | 4450 | 4450 | 4445 | 2347 |
| 254 | 20240829 | 142100 | 2399628900 | 4455 | 4455 | 4455 | 4450 | 321 |
| 255 | 20240829 | 142000 | 2398200190 | 4460 | 4450 | 4460 | 4450 | 743 |
| 256 | 20240829 | 141900 | 2394886540 | 4455 | 4455 | 4455 | 4455 | 550 |
| 257 | 20240829 | 141800 | 2392436290 | 4460 | 4440 | 4460 | 4440 | 2545 |
| 258 | 20240829 | 141700 | 2381102940 | 4440 | 4440 | 4440 | 4440 | 0 |
| 259 | 20240829 | 141600 | 2381102940 | 4440 | 4440 | 4440 | 4440 | 55 |
| 260 | 20240829 | 141500 | 2380858740 | 4440 | 4440 | 4440 | 4440 | 342 |
| 261 | 20240829 | 141400 | 2379340260 | 4440 | 4435 | 4440 | 4435 | 874 |
| 262 | 20240829 | 141300 | 2375459760 | 4435 | 4435 | 4435 | 4435 | 1222 |
| 263 | 20240829 | 141200 | 2370040190 | 4435 | 4440 | 4440 | 4435 | 2139 |
| 264 | 20240829 | 141100 | 2360543375 | 4445 | 4445 | 4450 | 4445 | 2097 |
| 265 | 20240829 | 141000 | 2351221695 | 4450 | 4450 | 4450 | 4450 | 2 |
| 266 | 20240829 | 140900 | 2351212795 | 4450 | 4450 | 4450 | 4445 | 313 |
| 267 | 20240829 | 140800 | 2349820705 | 4455 | 4455 | 4455 | 4455 | 1506 |
| 268 | 20240829 | 140700 | 2343111475 | 4465 | 4465 | 4465 | 4465 | 0 |
| 269 | 20240829 | 140600 | 2343111475 | 4465 | 4450 | 4465 | 4450 | 319 |
| 270 | 20240829 | 140500 | 2341691715 | 4450 | 4455 | 4455 | 4450 | 76 |
| 271 | 20240829 | 140400 | 2341353345 | 4465 | 4450 | 4465 | 4450 | 991 |
| 272 | 20240829 | 140300 | 2336934625 | 4450 | 4450 | 4460 | 4450 | 329 |
| 273 | 20240829 | 140200 | 2335470535 | 4460 | 4455 | 4460 | 4455 | 367 |
| 274 | 20240829 | 140100 | 2333835545 | 4455 | 4455 | 4455 | 4445 | 154 |
| 275 | 20240829 | 140000 | 2333149825 | 4455 | 4450 | 4455 | 4445 | 334 |
| 276 | 20240829 | 135900 | 2331664090 | 4450 | 4450 | 4450 | 4450 | 32 |
| 277 | 20240829 | 135800 | 2331521690 | 4450 | 4450 | 4450 | 4450 | 0 |
| 278 | 20240829 | 135700 | 2331521690 | 4450 | 4450 | 4450 | 4445 | 369 |
| 279 | 20240829 | 135600 | 2329879700 | 4455 | 4450 | 4455 | 4450 | 34 |
| 280 | 20240829 | 135500 | 2329728390 | 4450 | 4450 | 4455 | 4450 | 66 |
| 281 | 20240829 | 135400 | 2329434635 | 4465 | 4455 | 4465 | 4450 | 2312 |
| 282 | 20240829 | 135300 | 2319144665 | 4465 | 4450 | 4465 | 4450 | 1865 |
| 283 | 20240829 | 135200 | 2310827115 | 4460 | 4450 | 4460 | 4450 | 5608 |
| 284 | 20240829 | 135100 | 2285849120 | 4450 | 4450 | 4450 | 4445 | 279 |
| 285 | 20240829 | 135000 | 2284607710 | 4450 | 4450 | 4450 | 4450 | 2 |
| 286 | 20240829 | 134900 | 2284598810 | 4445 | 4445 | 4445 | 4445 | 55 |
| 287 | 20240829 | 134800 | 2284354335 | 4445 | 4455 | 4455 | 4445 | 327 |
| 288 | 20240829 | 134700 | 2282900750 | 4450 | 4450 | 4450 | 4450 | 228 |
| 289 | 20240829 | 134600 | 2281886150 | 4450 | 4450 | 4450 | 4450 | 42 |
| 290 | 20240829 | 134500 | 2281699250 | 4460 | 4445 | 4460 | 4445 | 447 |
| 291 | 20240829 | 134400 | 2279710805 | 4445 | 4445 | 4450 | 4440 | 410 |
| 292 | 20240829 | 134300 | 2277888560 | 4445 | 4445 | 4445 | 4445 | 1 |
| 293 | 20240829 | 134200 | 2277884115 | 4440 | 4435 | 4440 | 4435 | 279 |
| 294 | 20240829 | 134100 | 2276646745 | 4435 | 4440 | 4440 | 4435 | 88 |
| 295 | 20240829 | 134000 | 2276256300 | 4450 | 4445 | 4450 | 4440 | 4773 |
| 296 | 20240829 | 133900 | 2255064130 | 4445 | 4450 | 4450 | 4440 | 290 |
| 297 | 20240829 | 133800 | 2253776455 | 4440 | 4440 | 4440 | 4440 | 42 |
| 298 | 20240829 | 133700 | 2253589975 | 4455 | 4450 | 4455 | 4450 | 2 |
| 299 | 20240829 | 133600 | 2253581070 | 4440 | 4450 | 4455 | 4440 | 2567 |
| 300 | 20240829 | 133500 | 2242177480 | 4455 | 4450 | 4455 | 4450 | 3840 |
| 301 | 20240829 | 133400 | 2225089475 | 4445 | 4450 | 4450 | 4445 | 295 |
| 302 | 20240829 | 133300 | 2223777075 | 4445 | 4440 | 4445 | 4440 | 943 |
| 303 | 20240829 | 133200 | 2219587380 | 4440 | 4440 | 4440 | 4440 | 69 |
| 304 | 20240829 | 133100 | 2219281020 | 4445 | 4440 | 4445 | 4440 | 4 |
| 305 | 20240829 | 133000 | 2219263255 | 4440 | 4430 | 4440 | 4430 | 528 |
| 306 | 20240829 | 132900 | 2216922135 | 4435 | 4430 | 4435 | 4430 | 172 |
| 307 | 20240829 | 132800 | 2216159530 | 4430 | 4430 | 4430 | 4430 | 1 |
| 308 | 20240829 | 132700 | 2216155100 | 4425 | 4430 | 4435 | 4425 | 404 |
| 309 | 20240829 | 132600 | 2214366385 | 4435 | 4430 | 4435 | 4430 | 823 |
| 310 | 20240829 | 132500 | 2210720490 | 4430 | 4425 | 4435 | 4425 | 1566 |
| 311 | 20240829 | 132400 | 2203783055 | 4435 | 4425 | 4440 | 4420 | 729 |
| 312 | 20240829 | 132300 | 2200554235 | 4430 | 4435 | 4435 | 4425 | 311 |
| 313 | 20240829 | 132200 | 2199175315 | 4430 | 4435 | 4435 | 4425 | 159 |
| 314 | 20240829 | 132100 | 2198471175 | 4435 | 4420 | 4435 | 4415 | 2730 |
| 315 | 20240829 | 132000 | 2186383145 | 4430 | 4430 | 4430 | 4420 | 618 |
| 316 | 20240829 | 131900 | 2183647405 | 4430 | 4420 | 4435 | 4420 | 552 |
| 317 | 20240829 | 131800 | 2181202370 | 4430 | 4415 | 4430 | 4415 | 510 |
| 318 | 20240829 | 131700 | 2178947430 | 4435 | 4425 | 4435 | 4415 | 2062 |
| 319 | 20240829 | 131600 | 2169821045 | 4430 | 4425 | 4430 | 4425 | 416 |
| 320 | 20240829 | 131500 | 2167980240 | 4425 | 4410 | 4425 | 4410 | 1828 |
| 321 | 20240829 | 131400 | 2159895525 | 4420 | 4415 | 4420 | 4410 | 1476 |
| 322 | 20240829 | 131300 | 2153371980 | 4420 | 4430 | 4430 | 4420 | 4397 |
| 323 | 20240829 | 131200 | 2133937015 | 4420 | 4430 | 4435 | 4420 | 7529 |
| 324 | 20240829 | 131100 | 2100603450 | 4425 | 4450 | 4450 | 4425 | 3483 |
| 325 | 20240829 | 131000 | 2085169805 | 4450 | 4450 | 4450 | 4450 | 100 |
| 326 | 20240829 | 130900 | 2084724805 | 4450 | 4440 | 4450 | 4430 | 548 |
| 327 | 20240829 | 130800 | 2082294605 | 4445 | 4445 | 4445 | 4445 | 43 |
| 328 | 20240829 | 130700 | 2082103470 | 4445 | 4445 | 4445 | 4445 | 34 |
| 329 | 20240829 | 130600 | 2081952340 | 4445 | 4440 | 4445 | 4430 | 580 |
| 330 | 20240829 | 130500 | 2079377265 | 4440 | 4440 | 4440 | 4440 | 1950 |
| 331 | 20240829 | 130400 | 2070719265 | 4440 | 4410 | 4440 | 4390 | 8532 |
| 332 | 20240829 | 130300 | 2033093990 | 4400 | 4425 | 4425 | 4400 | 15434 |
| 333 | 20240829 | 130200 | 1964988235 | 4425 | 4455 | 4455 | 4410 | 18446 |
| 334 | 20240829 | 130100 | 1883260565 | 4455 | 4455 | 4455 | 4455 | 191 |
| 335 | 20240829 | 130000 | 1882409660 | 4445 | 4450 | 4450 | 4445 | 1781 |
| 336 | 20240829 | 125900 | 1874486205 | 4450 | 4450 | 4450 | 4450 | 0 |
| 337 | 20240829 | 125800 | 1874486205 | 4450 | 4440 | 4450 | 4440 | 1408 |
| 338 | 20240829 | 125700 | 1868223085 | 4450 | 4455 | 4455 | 4440 | 10354 |
| 339 | 20240829 | 125600 | 1822222695 | 4460 | 4460 | 4460 | 4460 | 3 |
| 340 | 20240829 | 125500 | 1822209315 | 4460 | 4455 | 4460 | 4455 | 68 |
| 341 | 20240829 | 125400 | 1821906315 | 4455 | 4455 | 4460 | 4455 | 350 |
| 342 | 20240829 | 125300 | 1820347035 | 4460 | 4460 | 4460 | 4460 | 7 |
| 343 | 20240829 | 125200 | 1820315815 | 4455 | 4460 | 4460 | 4455 | 156 |
| 344 | 20240829 | 125100 | 1819620335 | 4460 | 4455 | 4460 | 4455 | 334 |
| 345 | 20240829 | 125000 | 1818132090 | 4455 | 4455 | 4455 | 4455 | 87 |
| 346 | 20240829 | 124900 | 1817744505 | 4460 | 4455 | 4460 | 4455 | 33 |
| 347 | 20240829 | 124800 | 1817597485 | 4455 | 4455 | 4455 | 4455 | 279 |
| 348 | 20240829 | 124700 | 1816354540 | 4460 | 4455 | 4460 | 4455 | 57 |
| 349 | 20240829 | 124600 | 1816100595 | 4465 | 4460 | 4465 | 4460 | 621 |
| 350 | 20240829 | 124500 | 1813330765 | 4455 | 4440 | 4455 | 4440 | 13104 |
| 351 | 20240829 | 124400 | 1755014370 | 4440 | 4455 | 4455 | 4440 | 2743 |
| 352 | 20240829 | 124300 | 1742814790 | 4450 | 4450 | 4450 | 4450 | 0 |
| 353 | 20240829 | 124200 | 1742814790 | 4450 | 4455 | 4455 | 4450 | 279 |
| 354 | 20240829 | 124100 | 1741572605 | 4460 | 4450 | 4460 | 4450 | 439 |
| 355 | 20240829 | 124000 | 1739615350 | 4450 | 4450 | 4450 | 4450 | 0 |
| 356 | 20240829 | 123900 | 1739615350 | 4450 | 4455 | 4460 | 4450 | 703 |
| 357 | 20240829 | 123800 | 1736484310 | 4465 | 4460 | 4465 | 4450 | 2113 |
| 358 | 20240829 | 123700 | 1727061845 | 4450 | 4460 | 4460 | 4450 | 5002 |
| 359 | 20240829 | 123600 | 1704802335 | 4450 | 4465 | 4465 | 4450 | 15595 |
| 360 | 20240829 | 123500 | 1635380650 | 4460 | 4460 | 4460 | 4460 | 1326 |
| 361 | 20240829 | 123400 | 1629466690 | 4465 | 4465 | 4465 | 4465 | 13 |
| 362 | 20240829 | 123300 | 1629408645 | 4460 | 4460 | 4460 | 4455 | 404 |
| 363 | 20240829 | 123200 | 1627608360 | 4460 | 4460 | 4460 | 4460 | 1 |
| 364 | 20240829 | 123100 | 1627603900 | 4465 | 4455 | 4465 | 4455 | 43 |
| 365 | 20240829 | 123000 | 1627412325 | 4455 | 4460 | 4465 | 4455 | 1092 |
| 366 | 20240829 | 122900 | 1622542075 | 4460 | 4465 | 4470 | 4455 | 3472 |
| 367 | 20240829 | 122800 | 1607057130 | 4460 | 4465 | 4465 | 4460 | 1756 |
| 368 | 20240829 | 122700 | 1599221835 | 4465 | 4470 | 4475 | 4465 | 3015 |
| 369 | 20240829 | 122600 | 1585757345 | 4470 | 4470 | 4470 | 4470 | 0 |
| 370 | 20240829 | 122500 | 1585757345 | 4470 | 4470 | 4475 | 4465 | 1308 |
| 371 | 20240829 | 122400 | 1579910195 | 4470 | 4470 | 4470 | 4470 | 304 |
| 372 | 20240829 | 122300 | 1578551315 | 4470 | 4475 | 4475 | 4470 | 5405 |
| 373 | 20240829 | 122200 | 1554375430 | 4475 | 4475 | 4480 | 4475 | 93 |
| 374 | 20240829 | 122100 | 1553959000 | 4475 | 4475 | 4480 | 4475 | 732 |
| 375 | 20240829 | 122000 | 1550683215 | 4475 | 4475 | 4480 | 4475 | 276 |
| 376 | 20240829 | 121900 | 1549447015 | 4480 | 4480 | 4480 | 4480 | 571 |
| 377 | 20240829 | 121800 | 1546888935 | 4480 | 4475 | 4480 | 4475 | 283 |
| 378 | 20240829 | 121700 | 1545622495 | 4475 | 4470 | 4475 | 4470 | 1362 |
| 379 | 20240829 | 121600 | 1539527820 | 4475 | 4475 | 4475 | 4470 | 765 |
| 380 | 20240829 | 121500 | 1536104640 | 4475 | 4475 | 4475 | 4475 | 287 |
| 381 | 20240829 | 121400 | 1534820315 | 4475 | 4475 | 4475 | 4475 | 88 |
| 382 | 20240829 | 121300 | 1534426515 | 4475 | 4475 | 4480 | 4475 | 1912 |
| 383 | 20240829 | 121200 | 1525870260 | 4470 | 4470 | 4470 | 4465 | 1621 |
| 384 | 20240829 | 121100 | 1518624555 | 4470 | 4470 | 4470 | 4470 | 80 |
| 385 | 20240829 | 121000 | 1518266955 | 4465 | 4465 | 4475 | 4465 | 485 |
| 386 | 20240829 | 120900 | 1516099205 | 4470 | 4475 | 4475 | 4470 | 8281 |
| 387 | 20240829 | 120800 | 1479078170 | 4475 | 4475 | 4475 | 4475 | 295 |
| 388 | 20240829 | 120700 | 1477758045 | 4480 | 4475 | 4480 | 4475 | 1029 |
| 389 | 20240829 | 120600 | 1473153125 | 4475 | 4480 | 4480 | 4475 | 1376 |
| 390 | 20240829 | 120500 | 1466995425 | 4480 | 4475 | 4480 | 4475 | 1140 |
| 391 | 20240829 | 120400 | 1461888425 | 4480 | 4475 | 4480 | 4475 | 134 |
| 392 | 20240829 | 120300 | 1461288575 | 4480 | 4480 | 4485 | 4480 | 4728 |
| 393 | 20240829 | 120200 | 1440107130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 394 | 20240829 | 120100 | 1440107130 | 4485 | 4490 | 4490 | 4480 | 1391 |
| 395 | 20240829 | 120000 | 1433870010 | 4490 | 4485 | 4490 | 4485 | 362 |
| 396 | 20240829 | 115900 | 1432246210 | 4490 | 4490 | 4490 | 4490 | 240 |
| 397 | 20240829 | 115800 | 1431168610 | 4485 | 4485 | 4485 | 4485 | 88 |
| 398 | 20240829 | 115700 | 1430773930 | 4485 | 4485 | 4485 | 4485 | 880 |
| 399 | 20240829 | 115600 | 1426827130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 400 | 20240829 | 115500 | 1426827130 | 4485 | 4485 | 4485 | 4485 | 122 |
| 401 | 20240829 | 115400 | 1426279960 | 4485 | 4485 | 4485 | 4485 | 430 |
| 402 | 20240829 | 115300 | 1424351410 | 4485 | 4485 | 4485 | 4485 | 55 |
| 403 | 20240829 | 115200 | 1424104735 | 4485 | 4485 | 4485 | 4485 | 64 |
| 404 | 20240829 | 115100 | 1423817695 | 4485 | 4480 | 4485 | 4480 | 317 |
| 405 | 20240829 | 115000 | 1422397350 | 4480 | 4485 | 4485 | 4480 | 88 |
| 406 | 20240829 | 114900 | 1422002835 | 4485 | 4485 | 4485 | 4485 | 111 |
| 407 | 20240829 | 114800 | 1421505000 | 4485 | 4490 | 4490 | 4475 | 4391 |
| 408 | 20240829 | 114700 | 1401822705 | 4490 | 4490 | 4495 | 4490 | 993 |
| 409 | 20240829 | 114600 | 1397363890 | 4490 | 4490 | 4490 | 4490 | 1801 |
| 410 | 20240829 | 114500 | 1389277400 | 4490 | 4500 | 4500 | 4490 | 393 |
| 411 | 20240829 | 114400 | 1387512230 | 4495 | 4495 | 4500 | 4495 | 1973 |
| 412 | 20240829 | 114300 | 1378643250 | 4495 | 4495 | 4495 | 4495 | 31 |
| 413 | 20240829 | 114200 | 1378503905 | 4495 | 4500 | 4500 | 4495 | 335 |
| 414 | 20240829 | 114100 | 1376997150 | 4500 | 4500 | 4500 | 4500 | 32 |
| 415 | 20240829 | 114000 | 1376853150 | 4500 | 4500 | 4500 | 4500 | 0 |
| 416 | 20240829 | 113900 | 1376853150 | 4500 | 4505 | 4505 | 4500 | 371 |
| 417 | 20240829 | 113800 | 1375183640 | 4500 | 4500 | 4500 | 4500 | 0 |
| 418 | 20240829 | 113700 | 1375183640 | 4500 | 4500 | 4500 | 4500 | 33 |
| 419 | 20240829 | 113600 | 1375035140 | 4500 | 4500 | 4505 | 4500 | 358 |
| 420 | 20240829 | 113500 | 1373424020 | 4510 | 4495 | 4510 | 4495 | 853 |
| 421 | 20240829 | 113400 | 1369583265 | 4495 | 4490 | 4495 | 4490 | 56 |
| 422 | 20240829 | 113300 | 1369331655 | 4490 | 4505 | 4505 | 4490 | 7128 |
| 423 | 20240829 | 113200 | 1337261365 | 4505 | 4505 | 4505 | 4505 | 0 |
| 424 | 20240829 | 113100 | 1337261365 | 4505 | 4505 | 4505 | 4505 | 87 |
| 425 | 20240829 | 113000 | 1336869430 | 4505 | 4505 | 4505 | 4505 | 760 |
| 426 | 20240829 | 112900 | 1333445630 | 4505 | 4505 | 4505 | 4505 | 916 |
| 427 | 20240829 | 112800 | 1329319050 | 4505 | 4505 | 4510 | 4505 | 87 |
| 428 | 20240829 | 112700 | 1328926890 | 4510 | 4515 | 4525 | 4505 | 23982 |
| 429 | 20240829 | 112600 | 1220798300 | 4515 | 4520 | 4525 | 4515 | 1281 |
| 430 | 20240829 | 112500 | 1215010935 | 4520 | 4520 | 4520 | 4520 | 32 |
| 431 | 20240829 | 112400 | 1214866295 | 4515 | 4525 | 4525 | 4515 | 281 |
| 432 | 20240829 | 112300 | 1213597150 | 4520 | 4515 | 4520 | 4515 | 123 |
| 433 | 20240829 | 112200 | 1213041350 | 4520 | 4520 | 4520 | 4520 | 30 |
| 434 | 20240829 | 112100 | 1212905750 | 4515 | 4515 | 4515 | 4515 | 280 |
| 435 | 20240829 | 112000 | 1211641550 | 4515 | 4525 | 4525 | 4515 | 144 |
| 436 | 20240829 | 111900 | 1210990370 | 4525 | 4525 | 4525 | 4525 | 0 |
| 437 | 20240829 | 111800 | 1210990370 | 4525 | 4520 | 4525 | 4515 | 361 |
| 438 | 20240829 | 111700 | 1209359345 | 4520 | 4520 | 4520 | 4520 | 46 |
| 439 | 20240829 | 111600 | 1209151425 | 4520 | 4520 | 4520 | 4520 | 0 |
| 440 | 20240829 | 111500 | 1209151425 | 4520 | 4515 | 4535 | 4515 | 410 |
| 441 | 20240829 | 111400 | 1207299755 | 4535 | 4525 | 4535 | 4520 | 265 |
| 442 | 20240829 | 111300 | 1206100795 | 4520 | 4515 | 4520 | 4515 | 978 |
| 443 | 20240829 | 111200 | 1201681735 | 4515 | 4515 | 4515 | 4515 | 369 |
| 444 | 20240829 | 111100 | 1200015700 | 4535 | 4525 | 4535 | 4525 | 90 |
| 445 | 20240829 | 111000 | 1199607670 | 4510 | 4520 | 4520 | 4510 | 2230 |
| 446 | 20240829 | 110900 | 1189539000 | 4520 | 4520 | 4525 | 4515 | 451 |
| 447 | 20240829 | 110800 | 1187501410 | 4525 | 4525 | 4525 | 4525 | 0 |
| 448 | 20240829 | 110700 | 1187501410 | 4525 | 4520 | 4525 | 4520 | 1257 |
| 449 | 20240829 | 110600 | 1181818760 | 4520 | 4525 | 4530 | 4520 | 345 |
| 450 | 20240829 | 110500 | 1180258945 | 4525 | 4525 | 4525 | 4525 | 19 |
| 451 | 20240829 | 110400 | 1180172970 | 4520 | 4520 | 4520 | 4520 | 128 |
| 452 | 20240829 | 110300 | 1179594410 | 4515 | 4515 | 4515 | 4515 | 281 |
| 453 | 20240829 | 110200 | 1178325695 | 4530 | 4515 | 4530 | 4515 | 100 |
| 454 | 20240829 | 110100 | 1177872715 | 4515 | 4525 | 4525 | 4515 | 123 |
| 455 | 20240829 | 110000 | 1177316800 | 4515 | 4520 | 4520 | 4515 | 1066 |
| 456 | 20240829 | 105900 | 1172499155 | 4520 | 4525 | 4525 | 4520 | 56 |
| 457 | 20240829 | 105800 | 1172246015 | 4525 | 4525 | 4525 | 4520 | 235 |
| 458 | 20240829 | 105700 | 1171182800 | 4525 | 4525 | 4525 | 4520 | 846 |
| 459 | 20240829 | 105600 | 1167354820 | 4530 | 4525 | 4530 | 4525 | 189 |
| 460 | 20240829 | 105500 | 1166499590 | 4525 | 4525 | 4525 | 4525 | 0 |
| 461 | 20240829 | 105400 | 1166499590 | 4525 | 4525 | 4525 | 4520 | 523 |
| 462 | 20240829 | 105300 | 1164134420 | 4520 | 4530 | 4535 | 4520 | 2500 |
| 463 | 20240829 | 105200 | 1152811240 | 4535 | 4535 | 4535 | 4535 | 396 |
| 464 | 20240829 | 105100 | 1151015380 | 4535 | 4540 | 4540 | 4535 | 314 |
| 465 | 20240829 | 105000 | 1149590565 | 4540 | 4550 | 4550 | 4540 | 371 |
| 466 | 20240829 | 104900 | 1147902735 | 4550 | 4540 | 4550 | 4540 | 1258 |
| 467 | 20240829 | 104800 | 1142179360 | 4535 | 4540 | 4545 | 4535 | 463 |
| 468 | 20240829 | 104700 | 1140077985 | 4550 | 4550 | 4550 | 4550 | 1 |
| 469 | 20240829 | 104600 | 1140073435 | 4550 | 4535 | 4550 | 4535 | 103 |
| 470 | 20240829 | 104500 | 1139604800 | 4535 | 4550 | 4550 | 4535 | 2151 |
| 471 | 20240829 | 104400 | 1129820385 | 4550 | 4550 | 4550 | 4545 | 235 |
| 472 | 20240829 | 104300 | 1128751290 | 4550 | 4535 | 4550 | 4530 | 334 |
| 473 | 20240829 | 104200 | 1127237575 | 4525 | 4535 | 4545 | 4525 | 630 |
| 474 | 20240829 | 104100 | 1124382840 | 4535 | 4530 | 4535 | 4530 | 97 |
| 475 | 20240829 | 104000 | 1123942990 | 4535 | 4530 | 4540 | 4530 | 1666 |
| 476 | 20240829 | 103900 | 1116393495 | 4540 | 4530 | 4545 | 4530 | 310 |
| 477 | 20240829 | 103800 | 1114988915 | 4545 | 4550 | 4550 | 4545 | 257 |
| 478 | 20240829 | 103700 | 1113820845 | 4530 | 4540 | 4540 | 4530 | 2087 |
| 479 | 20240829 | 103600 | 1104366195 | 4540 | 4535 | 4620 | 4530 | 10030 |
| 480 | 20240829 | 103500 | 1058639855 | 4550 | 4560 | 4640 | 4525 | 9444 |
| 481 | 20240829 | 103400 | 1015291255 | 4540 | 4480 | 4645 | 4455 | 23136 |
| 482 | 20240829 | 103300 | 911031945 | 4500 | 4510 | 4510 | 4450 | 25917 |
| 483 | 20240829 | 103200 | 794688205 | 4510 | 4510 | 4520 | 4505 | 1702 |
| 484 | 20240829 | 103100 | 787017045 | 4515 | 4525 | 4530 | 4515 | 2692 |
| 485 | 20240829 | 103000 | 774847585 | 4525 | 4535 | 4540 | 4525 | 2595 |
| 486 | 20240829 | 102900 | 763084175 | 4540 | 4550 | 4550 | 4540 | 4593 |
| 487 | 20240829 | 102800 | 742223975 | 4550 | 4550 | 4550 | 4550 | 2 |
| 488 | 20240829 | 102700 | 742214875 | 4550 | 4550 | 4550 | 4545 | 2337 |
| 489 | 20240829 | 102600 | 731582945 | 4550 | 4550 | 4550 | 4550 | 1 |
| 490 | 20240829 | 102500 | 731578395 | 4550 | 4550 | 4550 | 4550 | 1478 |
| 491 | 20240829 | 102400 | 724853495 | 4550 | 4550 | 4550 | 4550 | 2040 |
| 492 | 20240829 | 102300 | 715571495 | 4555 | 4555 | 4555 | 4555 | 301 |
| 493 | 20240829 | 102200 | 714200440 | 4560 | 4560 | 4585 | 4560 | 3981 |
| 494 | 20240829 | 102100 | 696026200 | 4560 | 4555 | 4560 | 4550 | 1962 |
| 495 | 20240829 | 102000 | 687092055 | 4565 | 4565 | 4565 | 4565 | 0 |
| 496 | 20240829 | 101900 | 687092055 | 4565 | 4565 | 4565 | 4565 | 82 |
| 497 | 20240829 | 101800 | 686717725 | 4555 | 4560 | 4565 | 4555 | 961 |
| 498 | 20240829 | 101700 | 682336480 | 4560 | 4560 | 4560 | 4560 | 0 |
| 499 | 20240829 | 101600 | 682336480 | 4560 | 4560 | 4560 | 4560 | 0 |
| 500 | 20240829 | 101500 | 682336480 | 4560 | 4570 | 4570 | 4560 | 2298 |
| 501 | 20240829 | 101400 | 671849770 | 4575 | 4570 | 4575 | 4570 | 1122 |
| 502 | 20240829 | 101300 | 666716625 | 4575 | 4585 | 4585 | 4575 | 3974 |
| 503 | 20240829 | 101200 | 648503795 | 4590 | 4590 | 4590 | 4585 | 1611 |
| 504 | 20240829 | 101100 | 641110250 | 4595 | 4595 | 4595 | 4595 | 1 |
| 505 | 20240829 | 101000 | 641105655 | 4600 | 4600 | 4600 | 4600 | 0 |
| 506 | 20240829 | 100900 | 641105655 | 4600 | 4590 | 4600 | 4590 | 1661 |
| 507 | 20240829 | 100800 | 633472970 | 4600 | 4600 | 4600 | 4600 | 199 |
| 508 | 20240829 | 100700 | 632557570 | 4600 | 4595 | 4600 | 4595 | 757 |
| 509 | 20240829 | 100600 | 629075375 | 4600 | 4595 | 4600 | 4595 | 644 |
| 510 | 20240829 | 100500 | 626115485 | 4600 | 4600 | 4600 | 4600 | 849 |
| 511 | 20240829 | 100400 | 622210085 | 4600 | 4600 | 4600 | 4600 | 119 |
| 512 | 20240829 | 100300 | 621662685 | 4590 | 4590 | 4590 | 4590 | 1287 |
| 513 | 20240829 | 100200 | 615755355 | 4595 | 4595 | 4595 | 4595 | 357 |
| 514 | 20240829 | 100100 | 614114940 | 4595 | 4600 | 4600 | 4595 | 4643 |
| 515 | 20240829 | 100000 | 592779425 | 4600 | 4600 | 4600 | 4600 | 860 |
| 516 | 20240829 | 095900 | 588823425 | 4605 | 4605 | 4605 | 4605 | 291 |
| 517 | 20240829 | 095800 | 587483370 | 4605 | 4600 | 4605 | 4600 | 2385 |
| 518 | 20240829 | 095700 | 576501020 | 4595 | 4610 | 4610 | 4595 | 286 |
| 519 | 20240829 | 095600 | 575186815 | 4610 | 4615 | 4615 | 4610 | 793 |
| 520 | 20240829 | 095500 | 571527140 | 4640 | 4615 | 4640 | 4615 | 1417 |
| 521 | 20240829 | 095400 | 564980585 | 4610 | 4605 | 4610 | 4605 | 1086 |
| 522 | 20240829 | 095300 | 559975545 | 4610 | 4615 | 4615 | 4610 | 400 |
| 523 | 20240829 | 095200 | 558130060 | 4610 | 4610 | 4610 | 4610 | 227 |
| 524 | 20240829 | 095100 | 557083590 | 4605 | 4625 | 4625 | 4595 | 4651 |
| 525 | 20240829 | 095000 | 535683680 | 4610 | 4625 | 4625 | 4610 | 1102 |
| 526 | 20240829 | 094900 | 530598105 | 4625 | 4620 | 4625 | 4620 | 3 |
| 527 | 20240829 | 094800 | 530584235 | 4620 | 4625 | 4650 | 4620 | 2080 |
| 528 | 20240829 | 094700 | 520965795 | 4630 | 4625 | 4640 | 4620 | 2447 |
| 529 | 20240829 | 094600 | 509639795 | 4625 | 4620 | 4625 | 4620 | 330 |
| 530 | 20240829 | 094500 | 508113645 | 4605 | 4605 | 4605 | 4605 | 284 |
| 531 | 20240829 | 094400 | 506805825 | 4605 | 4605 | 4605 | 4605 | 146 |
| 532 | 20240829 | 094300 | 506133495 | 4605 | 4605 | 4605 | 4605 | 856 |
| 533 | 20240829 | 094200 | 502191615 | 4605 | 4610 | 4610 | 4605 | 284 |
| 534 | 20240829 | 094100 | 500883285 | 4610 | 4610 | 4610 | 4610 | 145 |
| 535 | 20240829 | 094000 | 500214835 | 4610 | 4610 | 4610 | 4610 | 225 |
| 536 | 20240829 | 093900 | 499177585 | 4620 | 4610 | 4620 | 4610 | 513 |
| 537 | 20240829 | 093800 | 496810365 | 4620 | 4620 | 4620 | 4615 | 699 |
| 538 | 20240829 | 093700 | 493582155 | 4620 | 4620 | 4620 | 4610 | 116 |
| 539 | 20240829 | 093600 | 493046285 | 4620 | 4615 | 4620 | 4610 | 286 |
| 540 | 20240829 | 093500 | 491727640 | 4615 | 4590 | 4615 | 4590 | 5092 |
| 541 | 20240829 | 093400 | 468274270 | 4585 | 4585 | 4585 | 4585 | 94 |
| 542 | 20240829 | 093300 | 467843280 | 4585 | 4580 | 4585 | 4570 | 314 |
| 543 | 20240829 | 093200 | 466407310 | 4580 | 4580 | 4580 | 4580 | 157 |
| 544 | 20240829 | 093100 | 465688250 | 4570 | 4570 | 4570 | 4570 | 1343 |
| 545 | 20240829 | 093000 | 459550740 | 4570 | 4560 | 4570 | 4560 | 356 |
| 546 | 20240829 | 092900 | 457926660 | 4575 | 4560 | 4575 | 4560 | 920 |
| 547 | 20240829 | 092800 | 453724025 | 4545 | 4550 | 4550 | 4545 | 1101 |
| 548 | 20240829 | 092700 | 448716710 | 4545 | 4560 | 4560 | 4545 | 18099 |
| 549 | 20240829 | 092600 | 366439795 | 4555 | 4550 | 4555 | 4550 | 1892 |
| 550 | 20240829 | 092500 | 357821740 | 4550 | 4550 | 4550 | 4540 | 6754 |
| 551 | 20240829 | 092400 | 327103765 | 4545 | 4560 | 4570 | 4545 | 15689 |
| 552 | 20240829 | 092300 | 255678625 | 4560 | 4565 | 4575 | 4560 | 1009 |
| 553 | 20240829 | 092200 | 251076750 | 4565 | 4570 | 4570 | 4565 | 4000 |
| 554 | 20240829 | 092100 | 232814305 | 4570 | 4570 | 4570 | 4565 | 292 |
| 555 | 20240829 | 092000 | 231481290 | 4570 | 4570 | 4570 | 4570 | 0 |
| 556 | 20240829 | 091900 | 231481290 | 4570 | 4555 | 4570 | 4555 | 3222 |
| 557 | 20240829 | 091800 | 216766175 | 4555 | 4560 | 4560 | 4555 | 545 |
| 558 | 20240829 | 091700 | 214281065 | 4555 | 4565 | 4565 | 4555 | 2195 |
| 559 | 20240829 | 091600 | 204276450 | 4560 | 4555 | 4560 | 4555 | 2821 |
| 560 | 20240829 | 091500 | 191423490 | 4555 | 4570 | 4570 | 4555 | 10140 |
| 561 | 20240829 | 091400 | 145166435 | 4600 | 4585 | 4600 | 4580 | 4273 |
| 562 | 20240829 | 091300 | 125572525 | 4595 | 4590 | 4595 | 4585 | 2360 |
| 563 | 20240829 | 091200 | 114739190 | 4570 | 4570 | 4570 | 4570 | 582 |
| 564 | 20240829 | 091100 | 112079450 | 4570 | 4570 | 4570 | 4570 | 413 |
| 565 | 20240829 | 091000 | 110192040 | 4565 | 4590 | 4590 | 4565 | 5465 |
| 566 | 20240829 | 090900 | 85184725 | 4580 | 4605 | 4605 | 4580 | 4269 |
| 567 | 20240829 | 090800 | 65586460 | 4600 | 4605 | 4605 | 4600 | 2000 |
| 568 | 20240829 | 090700 | 56380315 | 4615 | 4625 | 4625 | 4615 | 1641 |
| 569 | 20240829 | 090600 | 48797920 | 4615 | 4590 | 4615 | 4585 | 2648 |
| 570 | 20240829 | 090500 | 36650125 | 4585 | 4625 | 4630 | 4585 | 2530 |
| 571 | 20240829 | 090400 | 24939360 | 4590 | 4605 | 4605 | 4590 | 121 |
| 572 | 20240829 | 090300 | 24382215 | 4605 | 4585 | 4605 | 4565 | 863 |
| 573 | 20240829 | 090200 | 20416415 | 4585 | 4575 | 4590 | 4550 | 2093 |
| 574 | 20240829 | 090100 | 10866285 | 4585 | 4620 | 4620 | 4585 | 447 |
| 575 | 20240829 | 090000 | 8809400 | 4600 | 4625 | 4680 | 4600 | 1904 |