28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240830 | 183300 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 2949 |
| 3 | 20240830 | 183200 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 4 | 20240830 | 183100 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 5 | 20240830 | 183000 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 6 | 20240830 | 182900 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 7 | 20240830 | 182800 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 8 | 20240830 | 182700 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 9 | 20240830 | 182600 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 10 | 20240830 | 182500 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 11 | 20240830 | 182400 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 12 | 20240830 | 182300 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 13 | 20240830 | 182200 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 14 | 20240830 | 182100 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 15 | 20240830 | 182000 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 16 | 20240830 | 181900 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 17 | 20240830 | 181800 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 18 | 20240830 | 181700 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 19 | 20240830 | 181600 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 20 | 20240830 | 181500 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 21 | 20240830 | 181400 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 22 | 20240830 | 181300 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 23 | 20240830 | 181200 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 24 | 20240830 | 181100 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 25 | 20240830 | 181000 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 26 | 20240830 | 180900 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 27 | 20240830 | 180800 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 28 | 20240830 | 180700 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 29 | 20240830 | 180600 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 30 | 20240830 | 180500 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 31 | 20240830 | 180400 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 32 | 20240830 | 180300 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 2949 |
| 33 | 20240830 | 180200 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 34 | 20240830 | 180100 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 35 | 20240830 | 180000 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 36 | 20240830 | 175900 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 37 | 20240830 | 175800 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 38 | 20240830 | 175700 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 39 | 20240830 | 175600 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 40 | 20240830 | 175500 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 41 | 20240830 | 175400 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 42 | 20240830 | 175300 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 43 | 20240830 | 175200 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 44 | 20240830 | 175100 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 45 | 20240830 | 175000 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 46 | 20240830 | 174900 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 47 | 20240830 | 174800 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 48 | 20240830 | 174700 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 49 | 20240830 | 174600 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 50 | 20240830 | 174500 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 51 | 20240830 | 174400 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 52 | 20240830 | 174300 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 53 | 20240830 | 174200 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 54 | 20240830 | 174100 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 55 | 20240830 | 174000 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 56 | 20240830 | 173900 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 57 | 20240830 | 173800 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 58 | 20240830 | 173700 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 59 | 20240830 | 173600 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 60 | 20240830 | 173500 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 61 | 20240830 | 173400 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 62 | 20240830 | 173300 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 2949 |
| 63 | 20240830 | 173200 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 64 | 20240830 | 173100 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 65 | 20240830 | 173000 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 66 | 20240830 | 172900 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 67 | 20240830 | 172800 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 68 | 20240830 | 172700 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 69 | 20240830 | 172600 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 70 | 20240830 | 172500 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 71 | 20240830 | 172400 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 72 | 20240830 | 172300 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 73 | 20240830 | 172200 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 74 | 20240830 | 172100 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 75 | 20240830 | 172000 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 76 | 20240830 | 171900 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 77 | 20240830 | 171800 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 78 | 20240830 | 171700 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 79 | 20240830 | 171600 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 80 | 20240830 | 171500 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 81 | 20240830 | 171400 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 82 | 20240830 | 171300 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 83 | 20240830 | 171200 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 84 | 20240830 | 171100 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 85 | 20240830 | 171000 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 86 | 20240830 | 170900 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 87 | 20240830 | 170800 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 88 | 20240830 | 170700 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 89 | 20240830 | 170600 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 90 | 20240830 | 170500 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 91 | 20240830 | 170400 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 92 | 20240830 | 170300 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 2949 |
| 93 | 20240830 | 170200 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 94 | 20240830 | 170100 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 95 | 20240830 | 170000 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 96 | 20240830 | 165900 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 97 | 20240830 | 165800 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 98 | 20240830 | 165700 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 99 | 20240830 | 165600 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 100 | 20240830 | 165500 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 101 | 20240830 | 165400 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 102 | 20240830 | 165300 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 103 | 20240830 | 165200 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 104 | 20240830 | 165100 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 105 | 20240830 | 165000 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 106 | 20240830 | 164900 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 107 | 20240830 | 164800 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 108 | 20240830 | 164700 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 109 | 20240830 | 164600 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 110 | 20240830 | 164500 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 111 | 20240830 | 164400 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 112 | 20240830 | 164300 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 113 | 20240830 | 164200 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 114 | 20240830 | 164100 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 115 | 20240830 | 164000 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 116 | 20240830 | 163900 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 117 | 20240830 | 163800 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 118 | 20240830 | 163700 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 119 | 20240830 | 163600 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 120 | 20240830 | 163500 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 121 | 20240830 | 163400 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 122 | 20240830 | 163300 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 2949 |
| 123 | 20240830 | 163200 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 124 | 20240830 | 163100 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 125 | 20240830 | 163000 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 126 | 20240830 | 162900 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 127 | 20240830 | 162800 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 128 | 20240830 | 162700 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 129 | 20240830 | 162600 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 130 | 20240830 | 162500 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 131 | 20240830 | 162400 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 132 | 20240830 | 162300 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 133 | 20240830 | 162200 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 134 | 20240830 | 162100 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 135 | 20240830 | 162000 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 136 | 20240830 | 161900 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 137 | 20240830 | 161800 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 138 | 20240830 | 161700 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 139 | 20240830 | 161600 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 140 | 20240830 | 161500 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 141 | 20240830 | 161400 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 142 | 20240830 | 161300 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 143 | 20240830 | 161200 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 144 | 20240830 | 161100 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 145 | 20240830 | 161000 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 146 | 20240830 | 160900 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 147 | 20240830 | 160800 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 148 | 20240830 | 160700 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 149 | 20240830 | 160600 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 150 | 20240830 | 160500 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 151 | 20240830 | 160400 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 152 | 20240830 | 160300 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 2949 |
| 153 | 20240830 | 160200 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 154 | 20240830 | 160100 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 155 | 20240830 | 160000 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 156 | 20240830 | 155900 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 157 | 20240830 | 155800 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 158 | 20240830 | 155700 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 159 | 20240830 | 155600 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 160 | 20240830 | 155500 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 161 | 20240830 | 155400 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 162 | 20240830 | 155300 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 163 | 20240830 | 155200 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 164 | 20240830 | 155100 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 165 | 20240830 | 155000 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 166 | 20240830 | 154900 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 167 | 20240830 | 154800 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 168 | 20240830 | 154700 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 169 | 20240830 | 154600 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 170 | 20240830 | 154500 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 171 | 20240830 | 154400 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 172 | 20240830 | 154300 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 173 | 20240830 | 154200 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 174 | 20240830 | 154100 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 175 | 20240830 | 154000 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 176 | 20240830 | 153900 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 177 | 20240830 | 153800 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 178 | 20240830 | 153700 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 179 | 20240830 | 153600 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 180 | 20240830 | 153500 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 181 | 20240830 | 153400 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 182 | 20240830 | 153300 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 2949 |
| 183 | 20240830 | 153200 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 184 | 20240830 | 153100 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 185 | 20240830 | 153000 | 2161041365 | 4410 | 4410 | 4410 | 4410 | 2949 |
| 186 | 20240830 | 152900 | 2148036275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 187 | 20240830 | 152800 | 2148036275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 188 | 20240830 | 152700 | 2148036275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 189 | 20240830 | 152600 | 2148036275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 190 | 20240830 | 152500 | 2148036275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 191 | 20240830 | 152400 | 2148036275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 192 | 20240830 | 152300 | 2148036275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 193 | 20240830 | 152200 | 2148036275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 194 | 20240830 | 152100 | 2148036275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 195 | 20240830 | 152000 | 2148036275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 196 | 20240830 | 151900 | 2148036275 | 4460 | 4470 | 4475 | 4460 | 89 |
| 197 | 20240830 | 151800 | 2147638125 | 4465 | 4470 | 4470 | 4465 | 4870 |
| 198 | 20240830 | 151700 | 2125884660 | 4455 | 4475 | 4475 | 4455 | 3462 |
| 199 | 20240830 | 151600 | 2110418125 | 4475 | 4470 | 4475 | 4470 | 1116 |
| 200 | 20240830 | 151500 | 2105429515 | 4470 | 4470 | 4470 | 4470 | 502 |
| 201 | 20240830 | 151400 | 2103185575 | 4470 | 4470 | 4470 | 4470 | 21 |
| 202 | 20240830 | 151300 | 2103091705 | 4465 | 4470 | 4470 | 4465 | 1105 |
| 203 | 20240830 | 151200 | 2098152360 | 4470 | 4470 | 4470 | 4470 | 175 |
| 204 | 20240830 | 151100 | 2097370110 | 4470 | 4465 | 4470 | 4465 | 3 |
| 205 | 20240830 | 151000 | 2097356710 | 4465 | 4470 | 4470 | 4465 | 3704 |
| 206 | 20240830 | 150900 | 2080817840 | 4470 | 4470 | 4470 | 4470 | 14 |
| 207 | 20240830 | 150800 | 2080755260 | 4470 | 4470 | 4470 | 4470 | 90 |
| 208 | 20240830 | 150700 | 2080352960 | 4465 | 4465 | 4465 | 4465 | 620 |
| 209 | 20240830 | 150600 | 2077584660 | 4465 | 4465 | 4465 | 4465 | 0 |
| 210 | 20240830 | 150500 | 2077584660 | 4465 | 4465 | 4465 | 4465 | 135 |
| 211 | 20240830 | 150400 | 2076981885 | 4465 | 4465 | 4465 | 4465 | 810 |
| 212 | 20240830 | 150300 | 2073365235 | 4465 | 4465 | 4465 | 4465 | 0 |
| 213 | 20240830 | 150200 | 2073365235 | 4465 | 4455 | 4465 | 4455 | 3536 |
| 214 | 20240830 | 150100 | 2057611665 | 4455 | 4455 | 4455 | 4455 | 0 |
| 215 | 20240830 | 150000 | 2057611665 | 4455 | 4445 | 4455 | 4440 | 1907 |
| 216 | 20240830 | 145900 | 2049135880 | 4460 | 4450 | 4460 | 4445 | 167 |
| 217 | 20240830 | 145800 | 2048392900 | 4450 | 4450 | 4450 | 4450 | 0 |
| 218 | 20240830 | 145700 | 2048392900 | 4450 | 4445 | 4450 | 4445 | 491 |
| 219 | 20240830 | 145600 | 2046210225 | 4445 | 4445 | 4445 | 4445 | 75 |
| 220 | 20240830 | 145500 | 2045876850 | 4450 | 4450 | 4450 | 4450 | 0 |
| 221 | 20240830 | 145400 | 2045876850 | 4450 | 4450 | 4450 | 4440 | 150 |
| 222 | 20240830 | 145300 | 2045209450 | 4440 | 4445 | 4450 | 4440 | 502 |
| 223 | 20240830 | 145200 | 2042978205 | 4445 | 4445 | 4455 | 4445 | 1015 |
| 224 | 20240830 | 145100 | 2038457000 | 4445 | 4440 | 4445 | 4440 | 468 |
| 225 | 20240830 | 145000 | 2036376790 | 4445 | 4440 | 4445 | 4440 | 213 |
| 226 | 20240830 | 144900 | 2035431005 | 4440 | 4435 | 4440 | 4435 | 549 |
| 227 | 20240830 | 144800 | 2032996015 | 4435 | 4445 | 4445 | 4435 | 1232 |
| 228 | 20240830 | 144700 | 2027530215 | 4440 | 4440 | 4440 | 4440 | 1668 |
| 229 | 20240830 | 144600 | 2020124295 | 4435 | 4435 | 4435 | 4435 | 1446 |
| 230 | 20240830 | 144500 | 2013711285 | 4435 | 4440 | 4440 | 4435 | 96 |
| 231 | 20240830 | 144400 | 2013285480 | 4440 | 4440 | 4440 | 4440 | 264 |
| 232 | 20240830 | 144300 | 2012113320 | 4435 | 4435 | 4435 | 4435 | 545 |
| 233 | 20240830 | 144200 | 2009696245 | 4435 | 4445 | 4445 | 4435 | 84 |
| 234 | 20240830 | 144100 | 2009323695 | 4445 | 4440 | 4445 | 4440 | 60 |
| 235 | 20240830 | 144000 | 2009057155 | 4440 | 4440 | 4440 | 4440 | 60 |
| 236 | 20240830 | 143900 | 2008790755 | 4440 | 4440 | 4440 | 4440 | 10 |
| 237 | 20240830 | 143800 | 2008746355 | 4455 | 4450 | 4455 | 4440 | 9004 |
| 238 | 20240830 | 143700 | 1968699020 | 4450 | 4455 | 4465 | 4450 | 1352 |
| 239 | 20240830 | 143600 | 1962678245 | 4455 | 4455 | 4455 | 4450 | 383 |
| 240 | 20240830 | 143500 | 1960972030 | 4455 | 4455 | 4455 | 4450 | 138 |
| 241 | 20240830 | 143400 | 1960357610 | 4455 | 4455 | 4455 | 4455 | 327 |
| 242 | 20240830 | 143300 | 1958900825 | 4455 | 4455 | 4455 | 4455 | 10 |
| 243 | 20240830 | 143200 | 1958856275 | 4460 | 4460 | 4465 | 4460 | 89 |
| 244 | 20240830 | 143100 | 1958459245 | 4465 | 4465 | 4465 | 4455 | 140 |
| 245 | 20240830 | 143000 | 1957834420 | 4465 | 4460 | 4465 | 4455 | 129 |
| 246 | 20240830 | 142900 | 1957259020 | 4465 | 4465 | 4465 | 4465 | 3 |
| 247 | 20240830 | 142800 | 1957245625 | 4460 | 4460 | 4460 | 4460 | 106 |
| 248 | 20240830 | 142700 | 1956772865 | 4460 | 4465 | 4465 | 4460 | 506 |
| 249 | 20240830 | 142600 | 1954513625 | 4465 | 4470 | 4470 | 4465 | 1249 |
| 250 | 20240830 | 142500 | 1948930845 | 4470 | 4465 | 4475 | 4465 | 1124 |
| 251 | 20240830 | 142400 | 1943901680 | 4465 | 4480 | 4480 | 4465 | 918 |
| 252 | 20240830 | 142300 | 1939791250 | 4480 | 4480 | 4480 | 4480 | 528 |
| 253 | 20240830 | 142200 | 1937425810 | 4480 | 4460 | 4485 | 4460 | 1259 |
| 254 | 20240830 | 142100 | 1931785370 | 4465 | 4470 | 4470 | 4465 | 335 |
| 255 | 20240830 | 142000 | 1930288110 | 4485 | 4485 | 4485 | 4485 | 0 |
| 256 | 20240830 | 141900 | 1930288110 | 4485 | 4455 | 4490 | 4450 | 12265 |
| 257 | 20240830 | 141800 | 1875402070 | 4445 | 4435 | 4445 | 4435 | 1588 |
| 258 | 20240830 | 141700 | 1868343420 | 4435 | 4435 | 4435 | 4430 | 111 |
| 259 | 20240830 | 141600 | 1867851245 | 4435 | 4440 | 4445 | 4435 | 3379 |
| 260 | 20240830 | 141500 | 1852843275 | 4445 | 4425 | 4450 | 4420 | 9911 |
| 261 | 20240830 | 141400 | 1808903450 | 4420 | 4415 | 4420 | 4415 | 2863 |
| 262 | 20240830 | 141300 | 1796249355 | 4415 | 4405 | 4415 | 4405 | 549 |
| 263 | 20240830 | 141200 | 1793827620 | 4415 | 4405 | 4415 | 4405 | 500 |
| 264 | 20240830 | 141100 | 1791624570 | 4405 | 4400 | 4405 | 4400 | 5131 |
| 265 | 20240830 | 141000 | 1769022735 | 4400 | 4415 | 4415 | 4400 | 770 |
| 266 | 20240830 | 140900 | 1765630815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 267 | 20240830 | 140800 | 1765630815 | 4415 | 4410 | 4415 | 4410 | 3170 |
| 268 | 20240830 | 140700 | 1751635270 | 4405 | 4405 | 4405 | 4405 | 123 |
| 269 | 20240830 | 140600 | 1751093455 | 4405 | 4405 | 4405 | 4405 | 0 |
| 270 | 20240830 | 140500 | 1751093455 | 4405 | 4400 | 4405 | 4400 | 1195 |
| 271 | 20240830 | 140400 | 1745832155 | 4400 | 4400 | 4400 | 4400 | 12 |
| 272 | 20240830 | 140300 | 1745779355 | 4400 | 4425 | 4425 | 4400 | 7140 |
| 273 | 20240830 | 140200 | 1714308505 | 4425 | 4415 | 4425 | 4415 | 524 |
| 274 | 20240830 | 140100 | 1711994585 | 4415 | 4415 | 4415 | 4415 | 10 |
| 275 | 20240830 | 140000 | 1711950435 | 4425 | 4425 | 4425 | 4415 | 545 |
| 276 | 20240830 | 135900 | 1709539035 | 4420 | 4410 | 4420 | 4410 | 718 |
| 277 | 20240830 | 135800 | 1706370265 | 4410 | 4410 | 4410 | 4410 | 10 |
| 278 | 20240830 | 135700 | 1706326165 | 4420 | 4420 | 4420 | 4420 | 0 |
| 279 | 20240830 | 135600 | 1706326165 | 4420 | 4420 | 4425 | 4415 | 73 |
| 280 | 20240830 | 135500 | 1706003500 | 4420 | 4410 | 4420 | 4410 | 5039 |
| 281 | 20240830 | 135400 | 1683756410 | 4405 | 4400 | 4405 | 4400 | 1625 |
| 282 | 20240830 | 135300 | 1676604010 | 4400 | 4400 | 4405 | 4400 | 1051 |
| 283 | 20240830 | 135200 | 1671979605 | 4395 | 4395 | 4395 | 4395 | 10 |
| 284 | 20240830 | 135100 | 1671935655 | 4410 | 4410 | 4410 | 4410 | 15 |
| 285 | 20240830 | 135000 | 1671869505 | 4400 | 4400 | 4400 | 4400 | 3157 |
| 286 | 20240830 | 134900 | 1657978705 | 4385 | 4390 | 4395 | 4385 | 4049 |
| 287 | 20240830 | 134800 | 1640187040 | 4375 | 4380 | 4380 | 4375 | 966 |
| 288 | 20240830 | 134700 | 1635956125 | 4380 | 4385 | 4385 | 4380 | 2010 |
| 289 | 20240830 | 134600 | 1627150685 | 4390 | 4385 | 4390 | 4385 | 1374 |
| 290 | 20240830 | 134500 | 1621125390 | 4390 | 4390 | 4390 | 4390 | 0 |
| 291 | 20240830 | 134400 | 1621125390 | 4390 | 4390 | 4390 | 4380 | 1356 |
| 292 | 20240830 | 134300 | 1615172650 | 4395 | 4380 | 4395 | 4380 | 536 |
| 293 | 20240830 | 134200 | 1612823920 | 4380 | 4390 | 4390 | 4380 | 70 |
| 294 | 20240830 | 134100 | 1612517260 | 4390 | 4380 | 4390 | 4380 | 52 |
| 295 | 20240830 | 134000 | 1612289410 | 4395 | 4380 | 4395 | 4380 | 2045 |
| 296 | 20240830 | 133900 | 1603330600 | 4375 | 4385 | 4385 | 4375 | 742 |
| 297 | 20240830 | 133800 | 1600081595 | 4395 | 4375 | 4395 | 4375 | 312 |
| 298 | 20240830 | 133700 | 1598710580 | 4395 | 4380 | 4395 | 4380 | 909 |
| 299 | 20240830 | 133600 | 1594723335 | 4375 | 4375 | 4375 | 4375 | 1 |
| 300 | 20240830 | 133500 | 1594718960 | 4375 | 4375 | 4375 | 4370 | 590 |
| 301 | 20240830 | 133400 | 1592137760 | 4375 | 4375 | 4375 | 4375 | 32 |
| 302 | 20240830 | 133300 | 1591997760 | 4375 | 4375 | 4375 | 4370 | 4000 |
| 303 | 20240830 | 133200 | 1574512460 | 4380 | 4375 | 4380 | 4370 | 2013 |
| 304 | 20240830 | 133100 | 1565702985 | 4375 | 4385 | 4385 | 4375 | 302 |
| 305 | 20240830 | 133000 | 1564381425 | 4385 | 4385 | 4385 | 4385 | 356 |
| 306 | 20240830 | 132900 | 1562820365 | 4385 | 4385 | 4390 | 4385 | 461 |
| 307 | 20240830 | 132800 | 1560798875 | 4390 | 4395 | 4395 | 4385 | 131 |
| 308 | 20240830 | 132700 | 1560223415 | 4395 | 4395 | 4395 | 4395 | 276 |
| 309 | 20240830 | 132600 | 1559010395 | 4395 | 4385 | 4395 | 4385 | 111 |
| 310 | 20240830 | 132500 | 1558522650 | 4385 | 4370 | 4385 | 4370 | 5250 |
| 311 | 20240830 | 132400 | 1535530745 | 4370 | 4375 | 4375 | 4370 | 1522 |
| 312 | 20240830 | 132300 | 1528878455 | 4375 | 4375 | 4375 | 4375 | 23 |
| 313 | 20240830 | 132200 | 1528777830 | 4375 | 4370 | 4375 | 4370 | 495 |
| 314 | 20240830 | 132100 | 1526614675 | 4370 | 4385 | 4385 | 4370 | 57 |
| 315 | 20240830 | 132000 | 1526365120 | 4385 | 4375 | 4385 | 4365 | 2011 |
| 316 | 20240830 | 131900 | 1517573320 | 4385 | 4385 | 4385 | 4385 | 0 |
| 317 | 20240830 | 131800 | 1517573320 | 4385 | 4380 | 4385 | 4375 | 560 |
| 318 | 20240830 | 131700 | 1515120975 | 4380 | 4385 | 4385 | 4380 | 12 |
| 319 | 20240830 | 131600 | 1515068405 | 4385 | 4380 | 4385 | 4380 | 1821 |
| 320 | 20240830 | 131500 | 1507092390 | 4380 | 4385 | 4385 | 4380 | 2117 |
| 321 | 20240830 | 131400 | 1497819800 | 4385 | 4390 | 4390 | 4385 | 1350 |
| 322 | 20240830 | 131300 | 1491899535 | 4390 | 4390 | 4390 | 4390 | 480 |
| 323 | 20240830 | 131200 | 1489792335 | 4390 | 4400 | 4400 | 4385 | 1943 |
| 324 | 20240830 | 131100 | 1481256455 | 4405 | 4410 | 4410 | 4400 | 2058 |
| 325 | 20240830 | 131000 | 1472191045 | 4410 | 4420 | 4420 | 4405 | 7202 |
| 326 | 20240830 | 130900 | 1440413620 | 4420 | 4425 | 4430 | 4420 | 1983 |
| 327 | 20240830 | 130800 | 1431646175 | 4425 | 4425 | 4425 | 4425 | 0 |
| 328 | 20240830 | 130700 | 1431646175 | 4425 | 4425 | 4425 | 4425 | 264 |
| 329 | 20240830 | 130600 | 1430477975 | 4435 | 4425 | 4435 | 4425 | 511 |
| 330 | 20240830 | 130500 | 1428216580 | 4430 | 4430 | 4430 | 4430 | 412 |
| 331 | 20240830 | 130400 | 1426391420 | 4425 | 4425 | 4425 | 4425 | 469 |
| 332 | 20240830 | 130300 | 1424316095 | 4425 | 4435 | 4435 | 4425 | 1463 |
| 333 | 20240830 | 130200 | 1417832845 | 4440 | 4440 | 4440 | 4440 | 390 |
| 334 | 20240830 | 130100 | 1416101245 | 4440 | 4435 | 4440 | 4435 | 210 |
| 335 | 20240830 | 130000 | 1415169345 | 4435 | 4435 | 4435 | 4435 | 1253 |
| 336 | 20240830 | 125900 | 1409612290 | 4435 | 4435 | 4435 | 4435 | 523 |
| 337 | 20240830 | 125800 | 1407292785 | 4435 | 4435 | 4435 | 4435 | 1389 |
| 338 | 20240830 | 125700 | 1401132570 | 4430 | 4430 | 4430 | 4430 | 34 |
| 339 | 20240830 | 125600 | 1400981950 | 4430 | 4430 | 4430 | 4430 | 50 |
| 340 | 20240830 | 125500 | 1400760450 | 4430 | 4425 | 4430 | 4425 | 577 |
| 341 | 20240830 | 125400 | 1398206565 | 4425 | 4425 | 4425 | 4425 | 73 |
| 342 | 20240830 | 125300 | 1397883540 | 4430 | 4435 | 4435 | 4425 | 4427 |
| 343 | 20240830 | 125200 | 1378252355 | 4430 | 4430 | 4430 | 4430 | 76 |
| 344 | 20240830 | 125100 | 1377915675 | 4430 | 4430 | 4430 | 4430 | 456 |
| 345 | 20240830 | 125000 | 1375895595 | 4430 | 4420 | 4430 | 4420 | 443 |
| 346 | 20240830 | 124900 | 1373933340 | 4430 | 4430 | 4430 | 4425 | 6048 |
| 347 | 20240830 | 124800 | 1347170555 | 4435 | 4445 | 4445 | 4435 | 9415 |
| 348 | 20240830 | 124700 | 1305404055 | 4445 | 4445 | 4445 | 4445 | 0 |
| 349 | 20240830 | 124600 | 1305404055 | 4445 | 4455 | 4455 | 4445 | 28 |
| 350 | 20240830 | 124500 | 1305279475 | 4460 | 4450 | 4460 | 4445 | 657 |
| 351 | 20240830 | 124400 | 1302355250 | 4450 | 4450 | 4450 | 4450 | 0 |
| 352 | 20240830 | 124300 | 1302355250 | 4450 | 4445 | 4450 | 4445 | 28 |
| 353 | 20240830 | 124200 | 1302230785 | 4445 | 4445 | 4450 | 4445 | 81 |
| 354 | 20240830 | 124100 | 1301870635 | 4445 | 4445 | 4445 | 4445 | 83 |
| 355 | 20240830 | 124000 | 1301501700 | 4445 | 4445 | 4445 | 4445 | 446 |
| 356 | 20240830 | 123900 | 1299519230 | 4445 | 4450 | 4455 | 4445 | 83 |
| 357 | 20240830 | 123800 | 1299149900 | 4460 | 4450 | 4460 | 4450 | 67 |
| 358 | 20240830 | 123700 | 1298851410 | 4450 | 4450 | 4450 | 4450 | 456 |
| 359 | 20240830 | 123600 | 1296822210 | 4445 | 4445 | 4445 | 4445 | 23 |
| 360 | 20240830 | 123500 | 1296719975 | 4450 | 4455 | 4455 | 4450 | 51 |
| 361 | 20240830 | 123400 | 1296492805 | 4455 | 4445 | 4455 | 4445 | 1233 |
| 362 | 20240830 | 123300 | 1291006380 | 4450 | 4450 | 4450 | 4450 | 20 |
| 363 | 20240830 | 123200 | 1290917380 | 4445 | 4445 | 4445 | 4445 | 5 |
| 364 | 20240830 | 123100 | 1290895155 | 4445 | 4445 | 4445 | 4445 | 170 |
| 365 | 20240830 | 123000 | 1290139505 | 4460 | 4460 | 4460 | 4460 | 128 |
| 366 | 20240830 | 122900 | 1289568625 | 4445 | 4445 | 4445 | 4445 | 623 |
| 367 | 20240830 | 122800 | 1286799390 | 4450 | 4445 | 4450 | 4445 | 1101 |
| 368 | 20240830 | 122700 | 1281900210 | 4445 | 4445 | 4445 | 4445 | 33 |
| 369 | 20240830 | 122600 | 1281753525 | 4445 | 4435 | 4445 | 4435 | 655 |
| 370 | 20240830 | 122500 | 1278846505 | 4435 | 4430 | 4445 | 4430 | 75 |
| 371 | 20240830 | 122400 | 1278513615 | 4435 | 4425 | 4435 | 4425 | 81 |
| 372 | 20240830 | 122300 | 1278154710 | 4425 | 4425 | 4425 | 4425 | 0 |
| 373 | 20240830 | 122200 | 1278154710 | 4425 | 4425 | 4430 | 4425 | 493 |
| 374 | 20240830 | 122100 | 1275970870 | 4425 | 4430 | 4430 | 4425 | 56 |
| 375 | 20240830 | 122000 | 1275722925 | 4430 | 4425 | 4430 | 4425 | 307 |
| 376 | 20240830 | 121900 | 1274363080 | 4430 | 4430 | 4430 | 4430 | 2177 |
| 377 | 20240830 | 121800 | 1264718970 | 4430 | 4440 | 4440 | 4430 | 2700 |
| 378 | 20240830 | 121700 | 1252747660 | 4440 | 4435 | 4440 | 4435 | 97 |
| 379 | 20240830 | 121600 | 1252317365 | 4435 | 4440 | 4440 | 4435 | 1040 |
| 380 | 20240830 | 121500 | 1247699965 | 4440 | 4435 | 4440 | 4435 | 468 |
| 381 | 20240830 | 121400 | 1245624290 | 4435 | 4440 | 4440 | 4435 | 122 |
| 382 | 20240830 | 121300 | 1245083215 | 4430 | 4435 | 4435 | 4430 | 109 |
| 383 | 20240830 | 121200 | 1244600235 | 4435 | 4430 | 4435 | 4430 | 162 |
| 384 | 20240830 | 121100 | 1243882565 | 4430 | 4435 | 4435 | 4430 | 361 |
| 385 | 20240830 | 121000 | 1242281905 | 4435 | 4450 | 4450 | 4435 | 818 |
| 386 | 20240830 | 120900 | 1238650310 | 4450 | 4450 | 4450 | 4450 | 1039 |
| 387 | 20240830 | 120800 | 1234026760 | 4440 | 4440 | 4440 | 4440 | 606 |
| 388 | 20240830 | 120700 | 1231336120 | 4435 | 4445 | 4445 | 4435 | 335 |
| 389 | 20240830 | 120600 | 1229849025 | 4450 | 4450 | 4460 | 4450 | 638 |
| 390 | 20240830 | 120500 | 1227009725 | 4455 | 4455 | 4455 | 4455 | 46 |
| 391 | 20240830 | 120400 | 1226804795 | 4455 | 4455 | 4455 | 4455 | 517 |
| 392 | 20240830 | 120300 | 1224501560 | 4455 | 4450 | 4460 | 4450 | 85 |
| 393 | 20240830 | 120200 | 1224123020 | 4450 | 4450 | 4450 | 4450 | 10 |
| 394 | 20240830 | 120100 | 1224078520 | 4460 | 4450 | 4460 | 4450 | 477 |
| 395 | 20240830 | 120000 | 1221955645 | 4450 | 4460 | 4460 | 4450 | 57 |
| 396 | 20240830 | 115900 | 1221701665 | 4460 | 4455 | 4460 | 4455 | 778 |
| 397 | 20240830 | 115800 | 1218235420 | 4460 | 4460 | 4460 | 4460 | 0 |
| 398 | 20240830 | 115700 | 1218235420 | 4460 | 4455 | 4460 | 4455 | 521 |
| 399 | 20240830 | 115600 | 1215912095 | 4460 | 4460 | 4465 | 4455 | 91 |
| 400 | 20240830 | 115500 | 1215506375 | 4460 | 4460 | 4460 | 4460 | 0 |
| 401 | 20240830 | 115400 | 1215506375 | 4460 | 4460 | 4460 | 4460 | 143 |
| 402 | 20240830 | 115300 | 1214868595 | 4455 | 4455 | 4455 | 4455 | 485 |
| 403 | 20240830 | 115200 | 1212707920 | 4460 | 4460 | 4460 | 4460 | 773 |
| 404 | 20240830 | 115100 | 1209260340 | 4460 | 4460 | 4460 | 4460 | 500 |
| 405 | 20240830 | 115000 | 1207030340 | 4460 | 4460 | 4460 | 4455 | 1098 |
| 406 | 20240830 | 114900 | 1202133440 | 4460 | 4455 | 4460 | 4455 | 81 |
| 407 | 20240830 | 114800 | 1201772410 | 4460 | 4455 | 4460 | 4455 | 53 |
| 408 | 20240830 | 114700 | 1201536180 | 4450 | 4450 | 4450 | 4450 | 10 |
| 409 | 20240830 | 114600 | 1201491680 | 4460 | 4460 | 4460 | 4455 | 78 |
| 410 | 20240830 | 114500 | 1201143940 | 4460 | 4455 | 4460 | 4455 | 544 |
| 411 | 20240830 | 114400 | 1198720310 | 4455 | 4460 | 4460 | 4450 | 108 |
| 412 | 20240830 | 114300 | 1198238985 | 4460 | 4450 | 4460 | 4445 | 761 |
| 413 | 20240830 | 114200 | 1194850105 | 4445 | 4450 | 4460 | 4445 | 3320 |
| 414 | 20240830 | 114100 | 1180086735 | 4450 | 4430 | 4450 | 4425 | 307 |
| 415 | 20240830 | 114000 | 1178721500 | 4430 | 4425 | 4430 | 4425 | 680 |
| 416 | 20240830 | 113900 | 1175709105 | 4420 | 4420 | 4420 | 4420 | 723 |
| 417 | 20240830 | 113800 | 1172513445 | 4425 | 4425 | 4425 | 4425 | 438 |
| 418 | 20240830 | 113700 | 1170575295 | 4430 | 4430 | 4430 | 4430 | 242 |
| 419 | 20240830 | 113600 | 1169503235 | 4425 | 4430 | 4435 | 4425 | 84 |
| 420 | 20240830 | 113500 | 1169130885 | 4430 | 4430 | 4430 | 4430 | 10 |
| 421 | 20240830 | 113400 | 1169086585 | 4445 | 4440 | 4445 | 4440 | 2426 |
| 422 | 20240830 | 113300 | 1158303240 | 4420 | 4410 | 4420 | 4410 | 715 |
| 423 | 20240830 | 113200 | 1155143440 | 4415 | 4415 | 4415 | 4410 | 189 |
| 424 | 20240830 | 113100 | 1154309180 | 4410 | 4405 | 4410 | 4405 | 1823 |
| 425 | 20240830 | 113000 | 1146272005 | 4405 | 4400 | 4405 | 4400 | 2055 |
| 426 | 20240830 | 112900 | 1137229730 | 4400 | 4400 | 4400 | 4400 | 16 |
| 427 | 20240830 | 112800 | 1137159330 | 4400 | 4400 | 4400 | 4400 | 77 |
| 428 | 20240830 | 112700 | 1136820530 | 4400 | 4400 | 4400 | 4400 | 455 |
| 429 | 20240830 | 112600 | 1134818530 | 4400 | 4395 | 4400 | 4395 | 466 |
| 430 | 20240830 | 112500 | 1132768230 | 4400 | 4405 | 4405 | 4395 | 6443 |
| 431 | 20240830 | 112400 | 1104416980 | 4410 | 4415 | 4415 | 4410 | 3064 |
| 432 | 20240830 | 112300 | 1090894685 | 4420 | 4420 | 4420 | 4420 | 1018 |
| 433 | 20240830 | 112200 | 1086395125 | 4420 | 4420 | 4420 | 4420 | 26 |
| 434 | 20240830 | 112100 | 1086280205 | 4420 | 4425 | 4425 | 4420 | 54 |
| 435 | 20240830 | 112000 | 1086041490 | 4425 | 4425 | 4425 | 4425 | 479 |
| 436 | 20240830 | 111900 | 1083921915 | 4420 | 4420 | 4420 | 4420 | 0 |
| 437 | 20240830 | 111800 | 1083921915 | 4420 | 4420 | 4420 | 4420 | 46 |
| 438 | 20240830 | 111700 | 1083718595 | 4425 | 4430 | 4430 | 4425 | 2612 |
| 439 | 20240830 | 111600 | 1072151760 | 4435 | 4445 | 4450 | 4435 | 410 |
| 440 | 20240830 | 111500 | 1070329720 | 4445 | 4450 | 4450 | 4435 | 1635 |
| 441 | 20240830 | 111400 | 1063069960 | 4440 | 4445 | 4460 | 4440 | 234 |
| 442 | 20240830 | 111300 | 1062029830 | 4445 | 4445 | 4445 | 4445 | 33 |
| 443 | 20240830 | 111200 | 1061883145 | 4445 | 4435 | 4445 | 4435 | 631 |
| 444 | 20240830 | 111100 | 1059083510 | 4440 | 4435 | 4440 | 4435 | 241 |
| 445 | 20240830 | 111000 | 1058013475 | 4435 | 4435 | 4435 | 4435 | 77 |
| 446 | 20240830 | 110900 | 1057671980 | 4435 | 4435 | 4435 | 4435 | 456 |
| 447 | 20240830 | 110800 | 1055649620 | 4445 | 4440 | 4445 | 4440 | 268 |
| 448 | 20240830 | 110700 | 1054458495 | 4435 | 4435 | 4440 | 4435 | 148 |
| 449 | 20240830 | 110600 | 1053802015 | 4435 | 4440 | 4440 | 4435 | 64 |
| 450 | 20240830 | 110500 | 1053518070 | 4440 | 4445 | 4445 | 4440 | 1800 |
| 451 | 20240830 | 110400 | 1045524985 | 4445 | 4445 | 4455 | 4440 | 182 |
| 452 | 20240830 | 110300 | 1044715460 | 4445 | 4445 | 4445 | 4440 | 60 |
| 453 | 20240830 | 110200 | 1044448810 | 4440 | 4440 | 4440 | 4440 | 0 |
| 454 | 20240830 | 110100 | 1044448810 | 4440 | 4440 | 4450 | 4440 | 584 |
| 455 | 20240830 | 110000 | 1041855165 | 4440 | 4440 | 4440 | 4440 | 10 |
| 456 | 20240830 | 105900 | 1041810765 | 4455 | 4435 | 4455 | 4435 | 3402 |
| 457 | 20240830 | 105800 | 1026702785 | 4435 | 4435 | 4435 | 4435 | 278 |
| 458 | 20240830 | 105700 | 1025469855 | 4435 | 4445 | 4445 | 4435 | 3261 |
| 459 | 20240830 | 105600 | 1010984370 | 4460 | 4445 | 4460 | 4445 | 1101 |
| 460 | 20240830 | 105500 | 1006090335 | 4445 | 4445 | 4445 | 4445 | 276 |
| 461 | 20240830 | 105400 | 1004863515 | 4445 | 4450 | 4450 | 4445 | 205 |
| 462 | 20240830 | 105300 | 1003951340 | 4455 | 4455 | 4455 | 4455 | 343 |
| 463 | 20240830 | 105200 | 1002423275 | 4455 | 4450 | 4455 | 4450 | 33 |
| 464 | 20240830 | 105100 | 1002276275 | 4445 | 4445 | 4445 | 4445 | 455 |
| 465 | 20240830 | 105000 | 1000253800 | 4445 | 4450 | 4455 | 4445 | 68 |
| 466 | 20240830 | 104900 | 999951195 | 4455 | 4445 | 4455 | 4445 | 221 |
| 467 | 20240830 | 104800 | 998967510 | 4445 | 4445 | 4445 | 4445 | 0 |
| 468 | 20240830 | 104700 | 998967510 | 4445 | 4440 | 4445 | 4440 | 1568 |
| 469 | 20240830 | 104600 | 992000535 | 4440 | 4440 | 4445 | 4440 | 82 |
| 470 | 20240830 | 104500 | 991636135 | 4450 | 4440 | 4450 | 4440 | 2649 |
| 471 | 20240830 | 104400 | 979852790 | 4435 | 4435 | 4435 | 4435 | 1 |
| 472 | 20240830 | 104300 | 979848355 | 4435 | 4425 | 4455 | 4425 | 3294 |
| 473 | 20240830 | 104200 | 965264275 | 4420 | 4420 | 4420 | 4420 | 147 |
| 474 | 20240830 | 104100 | 964614535 | 4420 | 4430 | 4460 | 4420 | 4332 |
| 475 | 20240830 | 104000 | 945415790 | 4425 | 4430 | 4430 | 4425 | 39 |
| 476 | 20240830 | 103900 | 945243095 | 4425 | 4430 | 4430 | 4425 | 445 |
| 477 | 20240830 | 103800 | 943273950 | 4425 | 4415 | 4425 | 4415 | 787 |
| 478 | 20240830 | 103700 | 939793075 | 4400 | 4405 | 4405 | 4400 | 1172 |
| 479 | 20240830 | 103600 | 934630465 | 4410 | 4405 | 4420 | 4405 | 630 |
| 480 | 20240830 | 103500 | 931852815 | 4405 | 4405 | 4405 | 4405 | 110 |
| 481 | 20240830 | 103400 | 931368265 | 4405 | 4405 | 4405 | 4405 | 10 |
| 482 | 20240830 | 103300 | 931324215 | 4410 | 4395 | 4410 | 4395 | 4597 |
| 483 | 20240830 | 103200 | 911096025 | 4395 | 4400 | 4400 | 4395 | 1442 |
| 484 | 20240830 | 103100 | 904758325 | 4400 | 4400 | 4400 | 4395 | 182 |
| 485 | 20240830 | 103000 | 903957745 | 4400 | 4400 | 4400 | 4395 | 637 |
| 486 | 20240830 | 102900 | 901157475 | 4400 | 4410 | 4410 | 4400 | 811 |
| 487 | 20240830 | 102800 | 897588975 | 4415 | 4415 | 4415 | 4400 | 13328 |
| 488 | 20240830 | 102700 | 838913640 | 4425 | 4435 | 4435 | 4425 | 6978 |
| 489 | 20240830 | 102600 | 808020780 | 4440 | 4440 | 4440 | 4440 | 797 |
| 490 | 20240830 | 102500 | 804482100 | 4455 | 4440 | 4455 | 4435 | 2064 |
| 491 | 20240830 | 102400 | 795325560 | 4465 | 4465 | 4465 | 4465 | 0 |
| 492 | 20240830 | 102300 | 795325560 | 4465 | 4445 | 4465 | 4445 | 3245 |
| 493 | 20240830 | 102200 | 780900845 | 4455 | 4455 | 4455 | 4450 | 2886 |
| 494 | 20240830 | 102100 | 768050885 | 4455 | 4460 | 4460 | 4455 | 496 |
| 495 | 20240830 | 102000 | 765838940 | 4460 | 4460 | 4460 | 4460 | 48 |
| 496 | 20240830 | 101900 | 765624860 | 4460 | 4460 | 4460 | 4455 | 74 |
| 497 | 20240830 | 101800 | 765294870 | 4465 | 4470 | 4470 | 4465 | 415 |
| 498 | 20240830 | 101700 | 763441890 | 4470 | 4470 | 4470 | 4470 | 214 |
| 499 | 20240830 | 101600 | 762485310 | 4465 | 4465 | 4465 | 4465 | 10 |
| 500 | 20240830 | 101500 | 762440660 | 4465 | 4465 | 4465 | 4465 | 584 |
| 501 | 20240830 | 101400 | 759833100 | 4465 | 4465 | 4465 | 4460 | 136 |
| 502 | 20240830 | 101300 | 759226290 | 4465 | 4465 | 4465 | 4465 | 3 |
| 503 | 20240830 | 101200 | 759212895 | 4460 | 4455 | 4460 | 4455 | 351 |
| 504 | 20240830 | 101100 | 757647565 | 4460 | 4465 | 4465 | 4460 | 1131 |
| 505 | 20240830 | 101000 | 752603050 | 4475 | 4470 | 4480 | 4470 | 5802 |
| 506 | 20240830 | 100900 | 726642480 | 4470 | 4465 | 4470 | 4465 | 1180 |
| 507 | 20240830 | 100800 | 721373275 | 4465 | 4455 | 4465 | 4450 | 835 |
| 508 | 20240830 | 100700 | 717653130 | 4470 | 4465 | 4470 | 4445 | 5135 |
| 509 | 20240830 | 100600 | 694760905 | 4460 | 4460 | 4460 | 4455 | 1883 |
| 510 | 20240830 | 100500 | 686364905 | 4455 | 4445 | 4455 | 4435 | 2117 |
| 511 | 20240830 | 100400 | 676941100 | 4445 | 4435 | 4450 | 4435 | 608 |
| 512 | 20240830 | 100300 | 674242630 | 4445 | 4430 | 4445 | 4430 | 536 |
| 513 | 20240830 | 100200 | 671866805 | 4425 | 4435 | 4435 | 4425 | 149 |
| 514 | 20240830 | 100100 | 671207420 | 4435 | 4435 | 4435 | 4430 | 1465 |
| 515 | 20240830 | 100000 | 664715015 | 4445 | 4445 | 4445 | 4445 | 0 |
| 516 | 20240830 | 095900 | 664715015 | 4445 | 4430 | 4445 | 4430 | 294 |
| 517 | 20240830 | 095800 | 663408335 | 4445 | 4425 | 4445 | 4425 | 1437 |
| 518 | 20240830 | 095700 | 657030495 | 4435 | 4435 | 4435 | 4435 | 1 |
| 519 | 20240830 | 095600 | 657026060 | 4435 | 4420 | 4435 | 4420 | 98 |
| 520 | 20240830 | 095500 | 656592720 | 4430 | 4435 | 4435 | 4430 | 1035 |
| 521 | 20240830 | 095400 | 652007515 | 4440 | 4405 | 4440 | 4405 | 115 |
| 522 | 20240830 | 095300 | 651500280 | 4405 | 4405 | 4405 | 4405 | 86 |
| 523 | 20240830 | 095200 | 651121450 | 4405 | 4405 | 4405 | 4405 | 446 |
| 524 | 20240830 | 095100 | 649156820 | 4405 | 4405 | 4410 | 4405 | 28 |
| 525 | 20240830 | 095000 | 649033475 | 4405 | 4410 | 4410 | 4405 | 53 |
| 526 | 20240830 | 094900 | 648799795 | 4415 | 4415 | 4415 | 4415 | 1680 |
| 527 | 20240830 | 094800 | 641382595 | 4415 | 4430 | 4445 | 4410 | 4088 |
| 528 | 20240830 | 094700 | 623318495 | 4420 | 4400 | 4420 | 4400 | 1584 |
| 529 | 20240830 | 094600 | 616328435 | 4400 | 4400 | 4400 | 4400 | 44 |
| 530 | 20240830 | 094500 | 616134835 | 4405 | 4405 | 4405 | 4405 | 0 |
| 531 | 20240830 | 094400 | 616134835 | 4405 | 4410 | 4410 | 4405 | 311 |
| 532 | 20240830 | 094300 | 614763375 | 4415 | 4395 | 4415 | 4395 | 1666 |
| 533 | 20240830 | 094200 | 607431845 | 4400 | 4400 | 4400 | 4400 | 0 |
| 534 | 20240830 | 094100 | 607431845 | 4400 | 4375 | 4400 | 4375 | 4359 |
| 535 | 20240830 | 094000 | 588287885 | 4375 | 4370 | 4375 | 4370 | 5987 |
| 536 | 20240830 | 093900 | 562095145 | 4375 | 4365 | 4375 | 4365 | 92 |
| 537 | 20240830 | 093800 | 561693515 | 4375 | 4375 | 4375 | 4365 | 1201 |
| 538 | 20240830 | 093700 | 556450685 | 4375 | 4370 | 4375 | 4370 | 3333 |
| 539 | 20240830 | 093600 | 541885465 | 4370 | 4365 | 4370 | 4365 | 933 |
| 540 | 20240830 | 093500 | 537812805 | 4365 | 4370 | 4380 | 4365 | 7846 |
| 541 | 20240830 | 093400 | 503528935 | 4370 | 4380 | 4380 | 4370 | 47 |
| 542 | 20240830 | 093300 | 503323285 | 4380 | 4380 | 4380 | 4370 | 2068 |
| 543 | 20240830 | 093200 | 494265655 | 4380 | 4385 | 4385 | 4375 | 2480 |
| 544 | 20240830 | 093100 | 483397915 | 4385 | 4385 | 4385 | 4385 | 2 |
| 545 | 20240830 | 093000 | 483389145 | 4365 | 4370 | 4380 | 4365 | 7014 |
| 546 | 20240830 | 092900 | 452760740 | 4370 | 4370 | 4370 | 4365 | 8179 |
| 547 | 20240830 | 092800 | 417027425 | 4370 | 4370 | 4390 | 4370 | 4768 |
| 548 | 20240830 | 092700 | 396189560 | 4370 | 4370 | 4370 | 4360 | 4620 |
| 549 | 20240830 | 092600 | 376040600 | 4375 | 4375 | 4375 | 4370 | 1464 |
| 550 | 20240830 | 092500 | 369637600 | 4375 | 4385 | 4390 | 4375 | 1208 |
| 551 | 20240830 | 092400 | 364344210 | 4390 | 4395 | 4400 | 4390 | 1458 |
| 552 | 20240830 | 092300 | 357942610 | 4390 | 4390 | 4390 | 4390 | 484 |
| 553 | 20240830 | 092200 | 355817850 | 4385 | 4405 | 4405 | 4385 | 681 |
| 554 | 20240830 | 092100 | 352826475 | 4405 | 4405 | 4405 | 4400 | 499 |
| 555 | 20240830 | 092000 | 350629505 | 4405 | 4410 | 4410 | 4400 | 6805 |
| 556 | 20240830 | 091900 | 320674900 | 4410 | 4425 | 4425 | 4400 | 18291 |
| 557 | 20240830 | 091800 | 239989040 | 4425 | 4425 | 4425 | 4420 | 54 |
| 558 | 20240830 | 091700 | 239750140 | 4430 | 4430 | 4430 | 4430 | 612 |
| 559 | 20240830 | 091600 | 237038980 | 4435 | 4435 | 4440 | 4430 | 4901 |
| 560 | 20240830 | 091500 | 215322440 | 4430 | 4420 | 4430 | 4415 | 2987 |
| 561 | 20240830 | 091400 | 202127340 | 4420 | 4420 | 4420 | 4420 | 278 |
| 562 | 20240830 | 091300 | 200898580 | 4410 | 4410 | 4410 | 4410 | 5 |
| 563 | 20240830 | 091200 | 200876530 | 4430 | 4400 | 4430 | 4400 | 1674 |
| 564 | 20240830 | 091100 | 193484175 | 4400 | 4410 | 4410 | 4400 | 1835 |
| 565 | 20240830 | 091000 | 185399385 | 4405 | 4440 | 4440 | 4405 | 11179 |
| 566 | 20240830 | 090900 | 135968835 | 4440 | 4430 | 4440 | 4430 | 1210 |
| 567 | 20240830 | 090800 | 130598775 | 4420 | 4420 | 4420 | 4420 | 446 |
| 568 | 20240830 | 090700 | 128627455 | 4420 | 4420 | 4420 | 4420 | 500 |
| 569 | 20240830 | 090600 | 126417455 | 4420 | 4445 | 4460 | 4420 | 13505 |
| 570 | 20240830 | 090500 | 66542450 | 4445 | 4445 | 4445 | 4440 | 421 |
| 571 | 20240830 | 090400 | 64671940 | 4440 | 4415 | 4440 | 4415 | 1555 |
| 572 | 20240830 | 090300 | 57778865 | 4415 | 4405 | 4415 | 4405 | 352 |
| 573 | 20240830 | 090200 | 56226155 | 4400 | 4410 | 4410 | 4400 | 5460 |
| 574 | 20240830 | 090100 | 32181265 | 4415 | 4445 | 4450 | 4415 | 1815 |
| 575 | 20240830 | 090000 | 24135880 | 4450 | 4400 | 4450 | 4400 | 5242 |