29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240829 | 184200 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 7660 |
| 3 | 20240829 | 184100 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 4 | 20240829 | 184000 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 5 | 20240829 | 183900 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 6 | 20240829 | 183800 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 7 | 20240829 | 183700 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 8 | 20240829 | 183600 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 9 | 20240829 | 183500 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 10 | 20240829 | 183400 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 11 | 20240829 | 183300 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 12 | 20240829 | 183200 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 13 | 20240829 | 183100 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 14 | 20240829 | 183000 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 15 | 20240829 | 182900 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 16 | 20240829 | 182800 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 17 | 20240829 | 182700 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 18 | 20240829 | 182600 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 19 | 20240829 | 182500 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 20 | 20240829 | 182400 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 21 | 20240829 | 182300 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 22 | 20240829 | 182200 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 23 | 20240829 | 182100 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 24 | 20240829 | 182000 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 25 | 20240829 | 181900 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 26 | 20240829 | 181800 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 27 | 20240829 | 181700 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 28 | 20240829 | 181600 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 29 | 20240829 | 181500 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 30 | 20240829 | 181400 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 31 | 20240829 | 181300 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 32 | 20240829 | 181200 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 7660 |
| 33 | 20240829 | 181100 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 34 | 20240829 | 181000 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 35 | 20240829 | 180900 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 36 | 20240829 | 180800 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 37 | 20240829 | 180700 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 38 | 20240829 | 180600 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 39 | 20240829 | 180500 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 40 | 20240829 | 180400 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 41 | 20240829 | 180300 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 42 | 20240829 | 180200 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 43 | 20240829 | 180100 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 44 | 20240829 | 180000 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 45 | 20240829 | 175900 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 46 | 20240829 | 175800 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 47 | 20240829 | 175700 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 48 | 20240829 | 175600 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 49 | 20240829 | 175500 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 50 | 20240829 | 175400 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 51 | 20240829 | 175300 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 52 | 20240829 | 175200 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 53 | 20240829 | 175100 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 54 | 20240829 | 175000 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 55 | 20240829 | 174900 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 56 | 20240829 | 174800 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 57 | 20240829 | 174700 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 58 | 20240829 | 174600 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 59 | 20240829 | 174500 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 60 | 20240829 | 174400 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 61 | 20240829 | 174300 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 62 | 20240829 | 174200 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 7660 |
| 63 | 20240829 | 174100 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 64 | 20240829 | 174000 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 65 | 20240829 | 173900 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 66 | 20240829 | 173800 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 67 | 20240829 | 173700 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 68 | 20240829 | 173600 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 69 | 20240829 | 173500 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 70 | 20240829 | 173400 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 71 | 20240829 | 173300 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 72 | 20240829 | 173200 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 73 | 20240829 | 173100 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 74 | 20240829 | 173000 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 75 | 20240829 | 172900 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 76 | 20240829 | 172800 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 77 | 20240829 | 172700 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 78 | 20240829 | 172600 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 79 | 20240829 | 172500 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 80 | 20240829 | 172400 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 81 | 20240829 | 172300 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 82 | 20240829 | 172200 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 83 | 20240829 | 172100 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 84 | 20240829 | 172000 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 85 | 20240829 | 171900 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 86 | 20240829 | 171800 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 87 | 20240829 | 171700 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 88 | 20240829 | 171600 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 89 | 20240829 | 171500 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 90 | 20240829 | 171400 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 91 | 20240829 | 171300 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 92 | 20240829 | 171200 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 7660 |
| 93 | 20240829 | 171100 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 94 | 20240829 | 171000 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 95 | 20240829 | 170900 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 96 | 20240829 | 170800 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 97 | 20240829 | 170700 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 98 | 20240829 | 170600 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 99 | 20240829 | 170500 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 100 | 20240829 | 170400 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 101 | 20240829 | 170300 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 102 | 20240829 | 170200 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 103 | 20240829 | 170100 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 104 | 20240829 | 170000 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 105 | 20240829 | 165900 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 106 | 20240829 | 165800 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 107 | 20240829 | 165700 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 108 | 20240829 | 165600 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 109 | 20240829 | 165500 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 110 | 20240829 | 165400 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 111 | 20240829 | 165300 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 112 | 20240829 | 165200 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 113 | 20240829 | 165100 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 114 | 20240829 | 165000 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 115 | 20240829 | 164900 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 116 | 20240829 | 164800 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 117 | 20240829 | 164700 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 118 | 20240829 | 164600 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 119 | 20240829 | 164500 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 120 | 20240829 | 164400 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 121 | 20240829 | 164300 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 122 | 20240829 | 164200 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 7660 |
| 123 | 20240829 | 164100 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 124 | 20240829 | 164000 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 125 | 20240829 | 163900 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 126 | 20240829 | 163800 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 127 | 20240829 | 163700 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 128 | 20240829 | 163600 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 129 | 20240829 | 163500 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 130 | 20240829 | 163400 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 131 | 20240829 | 163300 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 132 | 20240829 | 163200 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 133 | 20240829 | 163100 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 134 | 20240829 | 163000 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 135 | 20240829 | 162900 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 136 | 20240829 | 162800 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 137 | 20240829 | 162700 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 138 | 20240829 | 162600 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 139 | 20240829 | 162500 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 140 | 20240829 | 162400 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 141 | 20240829 | 162300 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 142 | 20240829 | 162200 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 143 | 20240829 | 162100 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 144 | 20240829 | 162000 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 145 | 20240829 | 161900 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 146 | 20240829 | 161800 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 147 | 20240829 | 161700 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 148 | 20240829 | 161600 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 149 | 20240829 | 161500 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 150 | 20240829 | 161400 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 151 | 20240829 | 161300 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 152 | 20240829 | 161200 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 7660 |
| 153 | 20240829 | 161100 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 154 | 20240829 | 161000 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 155 | 20240829 | 160900 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 156 | 20240829 | 160800 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 157 | 20240829 | 160700 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 158 | 20240829 | 160600 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 159 | 20240829 | 160500 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 160 | 20240829 | 160400 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 161 | 20240829 | 160300 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 162 | 20240829 | 160200 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 163 | 20240829 | 160100 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 164 | 20240829 | 160000 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 165 | 20240829 | 155900 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 166 | 20240829 | 155800 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 167 | 20240829 | 155700 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 168 | 20240829 | 155600 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 169 | 20240829 | 155500 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 170 | 20240829 | 155400 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 171 | 20240829 | 155300 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 172 | 20240829 | 155200 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 173 | 20240829 | 155100 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 174 | 20240829 | 155000 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 175 | 20240829 | 154900 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 176 | 20240829 | 154800 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 177 | 20240829 | 154700 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 178 | 20240829 | 154600 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 179 | 20240829 | 154500 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 180 | 20240829 | 154400 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 181 | 20240829 | 154300 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 182 | 20240829 | 154200 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 7660 |
| 183 | 20240829 | 154100 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 184 | 20240829 | 154000 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 185 | 20240829 | 153900 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 186 | 20240829 | 153800 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 187 | 20240829 | 153700 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 188 | 20240829 | 153600 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 189 | 20240829 | 153500 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 190 | 20240829 | 153400 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 191 | 20240829 | 153300 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 192 | 20240829 | 153200 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 193 | 20240829 | 153100 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 194 | 20240829 | 153000 | 2217694045 | 4435 | 4435 | 4435 | 4435 | 7660 |
| 195 | 20240829 | 152900 | 2183721945 | 4440 | 4440 | 4440 | 4440 | 0 |
| 196 | 20240829 | 152800 | 2183721945 | 4440 | 4440 | 4440 | 4440 | 0 |
| 197 | 20240829 | 152700 | 2183721945 | 4440 | 4440 | 4440 | 4440 | 0 |
| 198 | 20240829 | 152600 | 2183721945 | 4440 | 4440 | 4440 | 4440 | 0 |
| 199 | 20240829 | 152500 | 2183721945 | 4440 | 4440 | 4440 | 4440 | 0 |
| 200 | 20240829 | 152400 | 2183721945 | 4440 | 4440 | 4440 | 4440 | 0 |
| 201 | 20240829 | 152300 | 2183721945 | 4440 | 4440 | 4440 | 4440 | 0 |
| 202 | 20240829 | 152200 | 2183721945 | 4440 | 4440 | 4440 | 4440 | 0 |
| 203 | 20240829 | 152100 | 2183721945 | 4440 | 4440 | 4440 | 4440 | 0 |
| 204 | 20240829 | 152000 | 2183721945 | 4440 | 4440 | 4440 | 4440 | 0 |
| 205 | 20240829 | 151900 | 2183721945 | 4440 | 4430 | 4440 | 4430 | 751 |
| 206 | 20240829 | 151800 | 2180391280 | 4435 | 4430 | 4435 | 4430 | 882 |
| 207 | 20240829 | 151700 | 2176480890 | 4430 | 4425 | 4430 | 4425 | 153 |
| 208 | 20240829 | 151600 | 2175803810 | 4425 | 4420 | 4425 | 4420 | 1199 |
| 209 | 20240829 | 151500 | 2170499285 | 4420 | 4410 | 4420 | 4410 | 4206 |
| 210 | 20240829 | 151400 | 2151913125 | 4420 | 4420 | 4420 | 4420 | 752 |
| 211 | 20240829 | 151300 | 2148589285 | 4420 | 4420 | 4420 | 4420 | 1204 |
| 212 | 20240829 | 151200 | 2143267605 | 4405 | 4405 | 4410 | 4405 | 2790 |
| 213 | 20240829 | 151100 | 2130976995 | 4405 | 4410 | 4430 | 4405 | 201 |
| 214 | 20240829 | 151000 | 2130091515 | 4430 | 4420 | 4430 | 4410 | 64 |
| 215 | 20240829 | 150900 | 2129809140 | 4430 | 4430 | 4430 | 4430 | 525 |
| 216 | 20240829 | 150800 | 2127483390 | 4430 | 4405 | 4430 | 4405 | 635 |
| 217 | 20240829 | 150700 | 2124686190 | 4430 | 4410 | 4430 | 4405 | 451 |
| 218 | 20240829 | 150600 | 2122698410 | 4410 | 4410 | 4410 | 4410 | 832 |
| 219 | 20240829 | 150500 | 2119029290 | 4435 | 4435 | 4435 | 4435 | 1 |
| 220 | 20240829 | 150400 | 2119024855 | 4440 | 4440 | 4440 | 4440 | 0 |
| 221 | 20240829 | 150300 | 2119024855 | 4440 | 4435 | 4440 | 4435 | 51 |
| 222 | 20240829 | 150200 | 2118798665 | 4435 | 4415 | 4435 | 4410 | 813 |
| 223 | 20240829 | 150100 | 2115209940 | 4415 | 4415 | 4415 | 4415 | 109 |
| 224 | 20240829 | 150000 | 2114728705 | 4415 | 4420 | 4420 | 4415 | 941 |
| 225 | 20240829 | 145900 | 2110571775 | 4440 | 4440 | 4440 | 4440 | 1 |
| 226 | 20240829 | 145800 | 2110567335 | 4430 | 4420 | 4430 | 4420 | 904 |
| 227 | 20240829 | 145700 | 2106565975 | 4405 | 4405 | 4405 | 4405 | 308 |
| 228 | 20240829 | 145600 | 2105209235 | 4410 | 4415 | 4415 | 4410 | 1320 |
| 229 | 20240829 | 145500 | 2099382355 | 4405 | 4410 | 4425 | 4405 | 5138 |
| 230 | 20240829 | 145400 | 2076725125 | 4425 | 4410 | 4425 | 4410 | 905 |
| 231 | 20240829 | 145300 | 2072734060 | 4425 | 4425 | 4425 | 4425 | 400 |
| 232 | 20240829 | 145200 | 2070964060 | 4425 | 4425 | 4425 | 4425 | 1 |
| 233 | 20240829 | 145100 | 2070959635 | 4425 | 4415 | 4425 | 4415 | 1008 |
| 234 | 20240829 | 145000 | 2066499315 | 4425 | 4415 | 4425 | 4415 | 1004 |
| 235 | 20240829 | 144900 | 2062066615 | 4415 | 4425 | 4425 | 4415 | 52 |
| 236 | 20240829 | 144800 | 2061837025 | 4415 | 4415 | 4415 | 4415 | 0 |
| 237 | 20240829 | 144700 | 2061837025 | 4415 | 4425 | 4425 | 4415 | 702 |
| 238 | 20240829 | 144600 | 2058737685 | 4415 | 4415 | 4415 | 4415 | 10 |
| 239 | 20240829 | 144500 | 2058693535 | 4435 | 4420 | 4435 | 4415 | 1159 |
| 240 | 20240829 | 144400 | 2053572505 | 4425 | 4425 | 4430 | 4425 | 721 |
| 241 | 20240829 | 144300 | 2050380080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 242 | 20240829 | 144200 | 2050380080 | 4425 | 4425 | 4430 | 4425 | 61 |
| 243 | 20240829 | 144100 | 2050110090 | 4425 | 4425 | 4425 | 4425 | 1479 |
| 244 | 20240829 | 144000 | 2043565515 | 4425 | 4420 | 4430 | 4405 | 9338 |
| 245 | 20240829 | 143900 | 2002378460 | 4425 | 4445 | 4445 | 4425 | 3 |
| 246 | 20240829 | 143800 | 2002365145 | 4445 | 4420 | 4445 | 4415 | 4632 |
| 247 | 20240829 | 143700 | 1981901800 | 4420 | 4435 | 4435 | 4420 | 7501 |
| 248 | 20240829 | 143600 | 1948702125 | 4435 | 4435 | 4435 | 4435 | 10 |
| 249 | 20240829 | 143500 | 1948657775 | 4435 | 4435 | 4435 | 4435 | 481 |
| 250 | 20240829 | 143400 | 1946524540 | 4435 | 4440 | 4440 | 4435 | 4528 |
| 251 | 20240829 | 143300 | 1926441210 | 4440 | 4450 | 4450 | 4440 | 1184 |
| 252 | 20240829 | 143200 | 1921182410 | 4450 | 4450 | 4450 | 4450 | 1138 |
| 253 | 20240829 | 143100 | 1916118310 | 4450 | 4455 | 4455 | 4450 | 2088 |
| 254 | 20240829 | 143000 | 1906825800 | 4455 | 4455 | 4455 | 4455 | 1291 |
| 255 | 20240829 | 142900 | 1901074395 | 4455 | 4455 | 4455 | 4455 | 100 |
| 256 | 20240829 | 142800 | 1900628895 | 4460 | 4460 | 4460 | 4460 | 200 |
| 257 | 20240829 | 142700 | 1899736895 | 4455 | 4450 | 4465 | 4450 | 1039 |
| 258 | 20240829 | 142600 | 1895106170 | 4460 | 4450 | 4460 | 4450 | 1043 |
| 259 | 20240829 | 142500 | 1890456920 | 4460 | 4460 | 4460 | 4460 | 716 |
| 260 | 20240829 | 142400 | 1887263560 | 4460 | 4450 | 4460 | 4450 | 300 |
| 261 | 20240829 | 142300 | 1885927560 | 4450 | 4450 | 4450 | 4450 | 1 |
| 262 | 20240829 | 142200 | 1885923110 | 4465 | 4450 | 4465 | 4450 | 3806 |
| 263 | 20240829 | 142100 | 1868950690 | 4445 | 4450 | 4450 | 4445 | 2425 |
| 264 | 20240829 | 142000 | 1858171540 | 4450 | 4450 | 4450 | 4450 | 19 |
| 265 | 20240829 | 141900 | 1858086990 | 4450 | 4450 | 4450 | 4450 | 303 |
| 266 | 20240829 | 141800 | 1856738640 | 4450 | 4435 | 4450 | 4435 | 449 |
| 267 | 20240829 | 141700 | 1854747160 | 4435 | 4435 | 4435 | 4435 | 78 |
| 268 | 20240829 | 141600 | 1854401230 | 4450 | 4450 | 4450 | 4450 | 3651 |
| 269 | 20240829 | 141500 | 1838154280 | 4440 | 4450 | 4450 | 4440 | 525 |
| 270 | 20240829 | 141400 | 1835823030 | 4440 | 4440 | 4440 | 4440 | 1540 |
| 271 | 20240829 | 141300 | 1828985430 | 4440 | 4445 | 4445 | 4440 | 115 |
| 272 | 20240829 | 141200 | 1828474265 | 4450 | 4445 | 4450 | 4440 | 512 |
| 273 | 20240829 | 141100 | 1826195970 | 4450 | 4445 | 4450 | 4445 | 8 |
| 274 | 20240829 | 141000 | 1826160400 | 4450 | 4450 | 4450 | 4450 | 673 |
| 275 | 20240829 | 140900 | 1823165550 | 4450 | 4450 | 4450 | 4450 | 30 |
| 276 | 20240829 | 140800 | 1823032050 | 4450 | 4460 | 4460 | 4450 | 707 |
| 277 | 20240829 | 140700 | 1819884780 | 4460 | 4460 | 4460 | 4460 | 498 |
| 278 | 20240829 | 140600 | 1817663700 | 4460 | 4440 | 4460 | 4440 | 7480 |
| 279 | 20240829 | 140500 | 1784399390 | 4430 | 4425 | 4435 | 4425 | 6834 |
| 280 | 20240829 | 140400 | 1754125030 | 4420 | 4420 | 4420 | 4420 | 387 |
| 281 | 20240829 | 140300 | 1752414490 | 4415 | 4415 | 4415 | 4415 | 198 |
| 282 | 20240829 | 140200 | 1751540320 | 4415 | 4410 | 4415 | 4410 | 518 |
| 283 | 20240829 | 140100 | 1749255895 | 4410 | 4405 | 4410 | 4405 | 3500 |
| 284 | 20240829 | 140000 | 1733838345 | 4405 | 4405 | 4405 | 4405 | 351 |
| 285 | 20240829 | 135900 | 1732292190 | 4410 | 4410 | 4410 | 4410 | 0 |
| 286 | 20240829 | 135800 | 1732292190 | 4410 | 4405 | 4415 | 4405 | 1186 |
| 287 | 20240829 | 135700 | 1727062790 | 4405 | 4410 | 4410 | 4405 | 525 |
| 288 | 20240829 | 135600 | 1724750160 | 4415 | 4410 | 4415 | 4410 | 50 |
| 289 | 20240829 | 135500 | 1724529460 | 4420 | 4420 | 4420 | 4420 | 50 |
| 290 | 20240829 | 135400 | 1724308460 | 4420 | 4420 | 4420 | 4420 | 1 |
| 291 | 20240829 | 135300 | 1724304040 | 4410 | 4410 | 4410 | 4410 | 72 |
| 292 | 20240829 | 135200 | 1723986520 | 4405 | 4410 | 4410 | 4405 | 14 |
| 293 | 20240829 | 135100 | 1723924830 | 4405 | 4405 | 4405 | 4405 | 0 |
| 294 | 20240829 | 135000 | 1723924830 | 4405 | 4415 | 4420 | 4405 | 151 |
| 295 | 20240829 | 134900 | 1723258705 | 4420 | 4420 | 4420 | 4420 | 114 |
| 296 | 20240829 | 134800 | 1722754825 | 4415 | 4415 | 4415 | 4415 | 114 |
| 297 | 20240829 | 134700 | 1722251515 | 4405 | 4390 | 4405 | 4390 | 1689 |
| 298 | 20240829 | 134600 | 1714827280 | 4390 | 4395 | 4395 | 4390 | 1275 |
| 299 | 20240829 | 134500 | 1709229255 | 4400 | 4400 | 4400 | 4400 | 0 |
| 300 | 20240829 | 134400 | 1709229255 | 4400 | 4400 | 4400 | 4400 | 700 |
| 301 | 20240829 | 134300 | 1706149255 | 4410 | 4410 | 4410 | 4405 | 386 |
| 302 | 20240829 | 134200 | 1704447045 | 4410 | 4410 | 4410 | 4410 | 684 |
| 303 | 20240829 | 134100 | 1701430605 | 4410 | 4410 | 4410 | 4410 | 50 |
| 304 | 20240829 | 134000 | 1701210105 | 4400 | 4410 | 4410 | 4400 | 110 |
| 305 | 20240829 | 133900 | 1700725755 | 4400 | 4400 | 4400 | 4400 | 304 |
| 306 | 20240829 | 133800 | 1699388155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 307 | 20240829 | 133700 | 1699388155 | 4395 | 4400 | 4400 | 4395 | 8 |
| 308 | 20240829 | 133600 | 1699352980 | 4400 | 4415 | 4415 | 4400 | 5011 |
| 309 | 20240829 | 133500 | 1677285710 | 4410 | 4410 | 4410 | 4410 | 0 |
| 310 | 20240829 | 133400 | 1677285710 | 4410 | 4410 | 4410 | 4410 | 0 |
| 311 | 20240829 | 133300 | 1677285710 | 4410 | 4410 | 4410 | 4410 | 5 |
| 312 | 20240829 | 133200 | 1677263660 | 4410 | 4420 | 4435 | 4410 | 1424 |
| 313 | 20240829 | 133100 | 1670964755 | 4420 | 4420 | 4420 | 4420 | 155 |
| 314 | 20240829 | 133000 | 1670279655 | 4415 | 4415 | 4415 | 4415 | 300 |
| 315 | 20240829 | 132900 | 1668955155 | 4420 | 4420 | 4420 | 4420 | 4 |
| 316 | 20240829 | 132800 | 1668937475 | 4420 | 4420 | 4420 | 4420 | 518 |
| 317 | 20240829 | 132700 | 1666647915 | 4410 | 4410 | 4410 | 4410 | 1110 |
| 318 | 20240829 | 132600 | 1661752815 | 4410 | 4410 | 4410 | 4410 | 1 |
| 319 | 20240829 | 132500 | 1661748405 | 4405 | 4410 | 4410 | 4405 | 140 |
| 320 | 20240829 | 132400 | 1661131690 | 4405 | 4405 | 4405 | 4405 | 80 |
| 321 | 20240829 | 132300 | 1660779290 | 4410 | 4410 | 4410 | 4410 | 400 |
| 322 | 20240829 | 132200 | 1659015290 | 4415 | 4420 | 4420 | 4415 | 330 |
| 323 | 20240829 | 132100 | 1657556740 | 4420 | 4415 | 4420 | 4415 | 4113 |
| 324 | 20240829 | 132000 | 1639397280 | 4415 | 4410 | 4415 | 4410 | 65 |
| 325 | 20240829 | 131900 | 1639110350 | 4410 | 4410 | 4415 | 4410 | 1113 |
| 326 | 20240829 | 131800 | 1634201955 | 4410 | 4410 | 4410 | 4410 | 510 |
| 327 | 20240829 | 131700 | 1631952855 | 4400 | 4400 | 4400 | 4400 | 18 |
| 328 | 20240829 | 131600 | 1631873655 | 4400 | 4400 | 4405 | 4400 | 815 |
| 329 | 20240829 | 131500 | 1628287640 | 4400 | 4400 | 4400 | 4400 | 17 |
| 330 | 20240829 | 131400 | 1628212840 | 4400 | 4405 | 4405 | 4400 | 102 |
| 331 | 20240829 | 131300 | 1627763885 | 4405 | 4400 | 4405 | 4400 | 45 |
| 332 | 20240829 | 131200 | 1627565860 | 4385 | 4385 | 4385 | 4385 | 90 |
| 333 | 20240829 | 131100 | 1627171210 | 4385 | 4390 | 4390 | 4385 | 200 |
| 334 | 20240829 | 131000 | 1626294205 | 4385 | 4405 | 4410 | 4385 | 151 |
| 335 | 20240829 | 130900 | 1625631130 | 4385 | 4385 | 4385 | 4385 | 200 |
| 336 | 20240829 | 130800 | 1624754130 | 4380 | 4380 | 4380 | 4380 | 400 |
| 337 | 20240829 | 130700 | 1623002130 | 4380 | 4385 | 4385 | 4380 | 100 |
| 338 | 20240829 | 130600 | 1622564055 | 4380 | 4410 | 4420 | 4375 | 6084 |
| 339 | 20240829 | 130500 | 1595878475 | 4420 | 4420 | 4420 | 4420 | 59 |
| 340 | 20240829 | 130400 | 1595617695 | 4400 | 4405 | 4405 | 4400 | 1977 |
| 341 | 20240829 | 130300 | 1586918860 | 4405 | 4405 | 4405 | 4405 | 0 |
| 342 | 20240829 | 130200 | 1586918860 | 4405 | 4405 | 4405 | 4405 | 63 |
| 343 | 20240829 | 130100 | 1586641345 | 4420 | 4400 | 4420 | 4400 | 2672 |
| 344 | 20240829 | 130000 | 1574846740 | 4400 | 4400 | 4400 | 4400 | 50 |
| 345 | 20240829 | 125900 | 1574626740 | 4400 | 4400 | 4405 | 4400 | 5463 |
| 346 | 20240829 | 125800 | 1550580870 | 4375 | 4390 | 4390 | 4375 | 800 |
| 347 | 20240829 | 125700 | 1547074590 | 4380 | 4400 | 4400 | 4380 | 503 |
| 348 | 20240829 | 125600 | 1544871260 | 4400 | 4400 | 4400 | 4400 | 405 |
| 349 | 20240829 | 125500 | 1543089260 | 4390 | 4385 | 4390 | 4385 | 864 |
| 350 | 20240829 | 125400 | 1539296305 | 4390 | 4390 | 4390 | 4390 | 100 |
| 351 | 20240829 | 125300 | 1538857305 | 4390 | 4390 | 4410 | 4390 | 951 |
| 352 | 20240829 | 125200 | 1534682395 | 4390 | 4400 | 4400 | 4390 | 262 |
| 353 | 20240829 | 125100 | 1533529835 | 4420 | 4395 | 4420 | 4395 | 22 |
| 354 | 20240829 | 125000 | 1533432690 | 4390 | 4390 | 4390 | 4390 | 600 |
| 355 | 20240829 | 124900 | 1530798690 | 4390 | 4370 | 4390 | 4370 | 1632 |
| 356 | 20240829 | 124800 | 1523651815 | 4355 | 4400 | 4405 | 4355 | 25973 |
| 357 | 20240829 | 124700 | 1409979155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 358 | 20240829 | 124600 | 1409979155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 359 | 20240829 | 124500 | 1409979155 | 4390 | 4390 | 4390 | 4390 | 12 |
| 360 | 20240829 | 124400 | 1409926475 | 4390 | 4390 | 4420 | 4390 | 1536 |
| 361 | 20240829 | 124300 | 1403183405 | 4390 | 4400 | 4400 | 4390 | 325 |
| 362 | 20240829 | 124200 | 1401754405 | 4400 | 4400 | 4400 | 4390 | 3990 |
| 363 | 20240829 | 124100 | 1384216150 | 4400 | 4400 | 4400 | 4400 | 500 |
| 364 | 20240829 | 124000 | 1382016150 | 4425 | 4425 | 4425 | 4425 | 1 |
| 365 | 20240829 | 123900 | 1382011725 | 4400 | 4400 | 4400 | 4400 | 13 |
| 366 | 20240829 | 123800 | 1381954525 | 4400 | 4400 | 4400 | 4400 | 282 |
| 367 | 20240829 | 123700 | 1380713725 | 4400 | 4400 | 4400 | 4400 | 0 |
| 368 | 20240829 | 123600 | 1380713725 | 4400 | 4400 | 4400 | 4400 | 100 |
| 369 | 20240829 | 123500 | 1380273725 | 4395 | 4400 | 4405 | 4395 | 1848 |
| 370 | 20240829 | 123400 | 1372145650 | 4400 | 4405 | 4405 | 4400 | 870 |
| 371 | 20240829 | 123300 | 1368316180 | 4410 | 4420 | 4420 | 4410 | 451 |
| 372 | 20240829 | 123200 | 1366324990 | 4430 | 4405 | 4430 | 4405 | 180 |
| 373 | 20240829 | 123100 | 1365528340 | 4430 | 4420 | 4430 | 4420 | 866 |
| 374 | 20240829 | 123000 | 1361694290 | 4420 | 4420 | 4420 | 4420 | 1 |
| 375 | 20240829 | 122900 | 1361689870 | 4420 | 4425 | 4425 | 4420 | 143 |
| 376 | 20240829 | 122800 | 1361057310 | 4425 | 4415 | 4425 | 4400 | 2461 |
| 377 | 20240829 | 122700 | 1350212740 | 4425 | 4425 | 4425 | 4425 | 18 |
| 378 | 20240829 | 122600 | 1350133090 | 4415 | 4430 | 4430 | 4415 | 1257 |
| 379 | 20240829 | 122500 | 1344582655 | 4435 | 4400 | 4435 | 4400 | 909 |
| 380 | 20240829 | 122400 | 1340582985 | 4405 | 4400 | 4440 | 4400 | 1595 |
| 381 | 20240829 | 122300 | 1333555190 | 4400 | 4365 | 4405 | 4360 | 9697 |
| 382 | 20240829 | 122200 | 1291012580 | 4365 | 4430 | 4435 | 4330 | 38852 |
| 383 | 20240829 | 122100 | 1120769850 | 4430 | 4435 | 4435 | 4430 | 413 |
| 384 | 20240829 | 122000 | 1118938250 | 4435 | 4435 | 4435 | 4430 | 70 |
| 385 | 20240829 | 121900 | 1118628045 | 4430 | 4435 | 4435 | 4430 | 1483 |
| 386 | 20240829 | 121800 | 1112053150 | 4440 | 4440 | 4440 | 4440 | 600 |
| 387 | 20240829 | 121700 | 1109389150 | 4435 | 4435 | 4435 | 4435 | 58 |
| 388 | 20240829 | 121600 | 1109131920 | 4440 | 4440 | 4440 | 4435 | 752 |
| 389 | 20240829 | 121500 | 1105796760 | 4440 | 4450 | 4455 | 4440 | 11193 |
| 390 | 20240829 | 121400 | 1056017065 | 4455 | 4460 | 4460 | 4455 | 261 |
| 391 | 20240829 | 121300 | 1054854285 | 4465 | 4465 | 4465 | 4465 | 0 |
| 392 | 20240829 | 121200 | 1054854285 | 4465 | 4465 | 4465 | 4465 | 1 |
| 393 | 20240829 | 121100 | 1054849820 | 4455 | 4455 | 4455 | 4455 | 171 |
| 394 | 20240829 | 121000 | 1054088015 | 4450 | 4455 | 4455 | 4450 | 34 |
| 395 | 20240829 | 120900 | 1053936660 | 4470 | 4455 | 4470 | 4450 | 15873 |
| 396 | 20240829 | 120800 | 983262930 | 4455 | 4460 | 4460 | 4455 | 2679 |
| 397 | 20240829 | 120700 | 971327405 | 4460 | 4460 | 4460 | 4460 | 0 |
| 398 | 20240829 | 120600 | 971327405 | 4460 | 4470 | 4470 | 4460 | 10556 |
| 399 | 20240829 | 120500 | 924241045 | 4470 | 4475 | 4475 | 4470 | 1542 |
| 400 | 20240829 | 120400 | 917348300 | 4475 | 4475 | 4475 | 4475 | 186 |
| 401 | 20240829 | 120300 | 916515950 | 4475 | 4475 | 4475 | 4475 | 33 |
| 402 | 20240829 | 120200 | 916368275 | 4490 | 4475 | 4490 | 4475 | 201 |
| 403 | 20240829 | 120100 | 915468785 | 4475 | 4475 | 4475 | 4475 | 23 |
| 404 | 20240829 | 120000 | 915365860 | 4475 | 4475 | 4475 | 4475 | 0 |
| 405 | 20240829 | 115900 | 915365860 | 4475 | 4475 | 4475 | 4475 | 3960 |
| 406 | 20240829 | 115800 | 897644860 | 4475 | 4480 | 4480 | 4475 | 111 |
| 407 | 20240829 | 115700 | 897148110 | 4490 | 4490 | 4490 | 4490 | 0 |
| 408 | 20240829 | 115600 | 897148110 | 4490 | 4495 | 4495 | 4490 | 12 |
| 409 | 20240829 | 115500 | 897094180 | 4495 | 4495 | 4495 | 4495 | 271 |
| 410 | 20240829 | 115400 | 895876035 | 4480 | 4480 | 4480 | 4480 | 21 |
| 411 | 20240829 | 115300 | 895781955 | 4480 | 4485 | 4485 | 4480 | 194 |
| 412 | 20240829 | 115200 | 894912825 | 4495 | 4495 | 4495 | 4495 | 10 |
| 413 | 20240829 | 115100 | 894867875 | 4495 | 4495 | 4495 | 4495 | 1 |
| 414 | 20240829 | 115000 | 894863380 | 4485 | 4485 | 4485 | 4485 | 0 |
| 415 | 20240829 | 114900 | 894863380 | 4485 | 4485 | 4485 | 4485 | 2 |
| 416 | 20240829 | 114800 | 894854410 | 4495 | 4495 | 4495 | 4495 | 1 |
| 417 | 20240829 | 114700 | 894849915 | 4475 | 4480 | 4480 | 4475 | 150 |
| 418 | 20240829 | 114600 | 894178655 | 4495 | 4475 | 4495 | 4475 | 3333 |
| 419 | 20240829 | 114500 | 879263460 | 4475 | 4475 | 4475 | 4475 | 168 |
| 420 | 20240829 | 114400 | 878511660 | 4475 | 4475 | 4475 | 4475 | 0 |
| 421 | 20240829 | 114300 | 878511660 | 4475 | 4485 | 4485 | 4475 | 3000 |
| 422 | 20240829 | 114200 | 865080305 | 4480 | 4495 | 4495 | 4480 | 751 |
| 423 | 20240829 | 114100 | 861712850 | 4490 | 4490 | 4490 | 4490 | 0 |
| 424 | 20240829 | 114000 | 861712850 | 4490 | 4490 | 4490 | 4490 | 657 |
| 425 | 20240829 | 113900 | 858762920 | 4480 | 4480 | 4480 | 4480 | 100 |
| 426 | 20240829 | 113800 | 858314920 | 4475 | 4475 | 4475 | 4475 | 0 |
| 427 | 20240829 | 113700 | 858314920 | 4475 | 4480 | 4480 | 4475 | 599 |
| 428 | 20240829 | 113600 | 855631735 | 4475 | 4475 | 4475 | 4475 | 0 |
| 429 | 20240829 | 113500 | 855631735 | 4475 | 4475 | 4475 | 4475 | 500 |
| 430 | 20240829 | 113400 | 853394235 | 4475 | 4475 | 4490 | 4475 | 485 |
| 431 | 20240829 | 113300 | 851223840 | 4475 | 4475 | 4475 | 4475 | 100 |
| 432 | 20240829 | 113200 | 850776340 | 4490 | 4490 | 4490 | 4490 | 0 |
| 433 | 20240829 | 113100 | 850776340 | 4490 | 4490 | 4490 | 4490 | 0 |
| 434 | 20240829 | 113000 | 850776340 | 4490 | 4490 | 4490 | 4490 | 1 |
| 435 | 20240829 | 112900 | 850771850 | 4490 | 4490 | 4490 | 4490 | 1 |
| 436 | 20240829 | 112800 | 850767360 | 4480 | 4475 | 4480 | 4475 | 4928 |
| 437 | 20240829 | 112700 | 828708685 | 4475 | 4485 | 4485 | 4475 | 676 |
| 438 | 20240829 | 112600 | 825680205 | 4480 | 4485 | 4485 | 4480 | 1079 |
| 439 | 20240829 | 112500 | 820845935 | 4485 | 4485 | 4485 | 4485 | 0 |
| 440 | 20240829 | 112400 | 820845935 | 4485 | 4480 | 4485 | 4480 | 1039 |
| 441 | 20240829 | 112300 | 816191015 | 4480 | 4485 | 4485 | 4480 | 404 |
| 442 | 20240829 | 112200 | 814380845 | 4485 | 4485 | 4485 | 4485 | 2290 |
| 443 | 20240829 | 112100 | 804110195 | 4485 | 4490 | 4505 | 4485 | 788 |
| 444 | 20240829 | 112000 | 800573440 | 4490 | 4490 | 4490 | 4490 | 0 |
| 445 | 20240829 | 111900 | 800573440 | 4490 | 4490 | 4490 | 4490 | 735 |
| 446 | 20240829 | 111800 | 797273290 | 4515 | 4515 | 4515 | 4500 | 954 |
| 447 | 20240829 | 111700 | 792979960 | 4515 | 4515 | 4515 | 4515 | 5 |
| 448 | 20240829 | 111600 | 792957385 | 4515 | 4515 | 4515 | 4515 | 1 |
| 449 | 20240829 | 111500 | 792952870 | 4515 | 4515 | 4515 | 4515 | 2 |
| 450 | 20240829 | 111400 | 792943840 | 4520 | 4515 | 4520 | 4515 | 20 |
| 451 | 20240829 | 111300 | 792853490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 452 | 20240829 | 111200 | 792853490 | 4520 | 4510 | 4520 | 4510 | 2078 |
| 453 | 20240829 | 111100 | 783462180 | 4515 | 4515 | 4515 | 4515 | 10 |
| 454 | 20240829 | 111000 | 783417030 | 4520 | 4480 | 4520 | 4480 | 7173 |
| 455 | 20240829 | 110900 | 751039845 | 4475 | 4475 | 4475 | 4475 | 111 |
| 456 | 20240829 | 110800 | 750543120 | 4475 | 4475 | 4475 | 4475 | 172 |
| 457 | 20240829 | 110700 | 749773420 | 4470 | 4470 | 4470 | 4470 | 775 |
| 458 | 20240829 | 110600 | 746309170 | 4470 | 4480 | 4480 | 4470 | 25 |
| 459 | 20240829 | 110500 | 746197305 | 4480 | 4480 | 4480 | 4480 | 403 |
| 460 | 20240829 | 110400 | 744391865 | 4480 | 4480 | 4480 | 4480 | 3 |
| 461 | 20240829 | 110300 | 744378425 | 4480 | 4480 | 4480 | 4480 | 548 |
| 462 | 20240829 | 110200 | 741923385 | 4470 | 4470 | 4470 | 4470 | 520 |
| 463 | 20240829 | 110100 | 739598985 | 4480 | 4480 | 4480 | 4470 | 691 |
| 464 | 20240829 | 110000 | 736509500 | 4480 | 4485 | 4485 | 4475 | 10135 |
| 465 | 20240829 | 105900 | 691133025 | 4485 | 4485 | 4485 | 4485 | 153 |
| 466 | 20240829 | 105800 | 690446820 | 4500 | 4500 | 4500 | 4500 | 1 |
| 467 | 20240829 | 105700 | 690442320 | 4480 | 4495 | 4495 | 4480 | 7624 |
| 468 | 20240829 | 105600 | 656251540 | 4495 | 4495 | 4495 | 4495 | 610 |
| 469 | 20240829 | 105500 | 653509590 | 4500 | 4495 | 4500 | 4495 | 475 |
| 470 | 20240829 | 105400 | 651374065 | 4495 | 4495 | 4495 | 4495 | 1 |
| 471 | 20240829 | 105300 | 651369570 | 4495 | 4500 | 4500 | 4495 | 786 |
| 472 | 20240829 | 105200 | 647836495 | 4495 | 4495 | 4495 | 4495 | 1000 |
| 473 | 20240829 | 105100 | 643341495 | 4500 | 4505 | 4505 | 4500 | 1244 |
| 474 | 20240829 | 105000 | 637743485 | 4500 | 4500 | 4500 | 4495 | 1885 |
| 475 | 20240829 | 104900 | 629269060 | 4500 | 4500 | 4500 | 4495 | 423 |
| 476 | 20240829 | 104800 | 627366560 | 4500 | 4495 | 4500 | 4495 | 2 |
| 477 | 20240829 | 104700 | 627357565 | 4500 | 4500 | 4500 | 4500 | 1 |
| 478 | 20240829 | 104600 | 627353065 | 4500 | 4505 | 4505 | 4500 | 819 |
| 479 | 20240829 | 104500 | 623667490 | 4495 | 4495 | 4495 | 4495 | 0 |
| 480 | 20240829 | 104400 | 623667490 | 4495 | 4495 | 4495 | 4495 | 2 |
| 481 | 20240829 | 104300 | 623658500 | 4495 | 4500 | 4510 | 4495 | 3164 |
| 482 | 20240829 | 104200 | 609421780 | 4500 | 4510 | 4510 | 4500 | 6735 |
| 483 | 20240829 | 104100 | 579065185 | 4510 | 4515 | 4520 | 4510 | 363 |
| 484 | 20240829 | 104000 | 577427370 | 4520 | 4520 | 4520 | 4520 | 1 |
| 485 | 20240829 | 103900 | 577422850 | 4520 | 4515 | 4520 | 4515 | 808 |
| 486 | 20240829 | 103800 | 573774630 | 4515 | 4520 | 4520 | 4515 | 201 |
| 487 | 20240829 | 103700 | 572867110 | 4515 | 4515 | 4515 | 4515 | 1 |
| 488 | 20240829 | 103600 | 572862595 | 4520 | 4520 | 4520 | 4520 | 770 |
| 489 | 20240829 | 103500 | 569382195 | 4520 | 4520 | 4520 | 4520 | 0 |
| 490 | 20240829 | 103400 | 569382195 | 4520 | 4525 | 4525 | 4520 | 101 |
| 491 | 20240829 | 103300 | 568925670 | 4525 | 4525 | 4525 | 4525 | 511 |
| 492 | 20240829 | 103200 | 566613395 | 4530 | 4530 | 4530 | 4530 | 221 |
| 493 | 20240829 | 103100 | 565612265 | 4540 | 4540 | 4540 | 4535 | 748 |
| 494 | 20240829 | 103000 | 562218785 | 4540 | 4540 | 4540 | 4540 | 604 |
| 495 | 20240829 | 102900 | 559476625 | 4545 | 4550 | 4550 | 4545 | 322 |
| 496 | 20240829 | 102800 | 558013080 | 4545 | 4545 | 4550 | 4545 | 519 |
| 497 | 20240829 | 102700 | 555654155 | 4545 | 4545 | 4545 | 4540 | 2127 |
| 498 | 20240829 | 102600 | 545987160 | 4545 | 4545 | 4545 | 4540 | 1712 |
| 499 | 20240829 | 102500 | 538206170 | 4540 | 4540 | 4540 | 4540 | 1745 |
| 500 | 20240829 | 102400 | 530283870 | 4535 | 4535 | 4540 | 4535 | 724 |
| 501 | 20240829 | 102300 | 526999075 | 4535 | 4535 | 4535 | 4535 | 951 |
| 502 | 20240829 | 102200 | 522686290 | 4535 | 4535 | 4535 | 4535 | 556 |
| 503 | 20240829 | 102100 | 520164830 | 4535 | 4535 | 4535 | 4535 | 223 |
| 504 | 20240829 | 102000 | 519153525 | 4535 | 4535 | 4535 | 4535 | 0 |
| 505 | 20240829 | 101900 | 519153525 | 4535 | 4535 | 4535 | 4535 | 559 |
| 506 | 20240829 | 101800 | 516618460 | 4535 | 4535 | 4535 | 4535 | 0 |
| 507 | 20240829 | 101700 | 516618460 | 4535 | 4535 | 4540 | 4535 | 518 |
| 508 | 20240829 | 101600 | 514269325 | 4540 | 4535 | 4540 | 4535 | 71 |
| 509 | 20240829 | 101500 | 513947335 | 4535 | 4535 | 4535 | 4535 | 26 |
| 510 | 20240829 | 101400 | 513829425 | 4540 | 4540 | 4540 | 4540 | 1 |
| 511 | 20240829 | 101300 | 513824885 | 4540 | 4530 | 4540 | 4530 | 309 |
| 512 | 20240829 | 101200 | 512422035 | 4545 | 4545 | 4545 | 4545 | 271 |
| 513 | 20240829 | 101100 | 511190340 | 4550 | 4545 | 4550 | 4545 | 1387 |
| 514 | 20240829 | 101000 | 504886095 | 4535 | 4535 | 4535 | 4535 | 364 |
| 515 | 20240829 | 100900 | 503235355 | 4530 | 4530 | 4530 | 4530 | 1103 |
| 516 | 20240829 | 100800 | 498238765 | 4530 | 4525 | 4530 | 4515 | 16 |
| 517 | 20240829 | 100700 | 498166370 | 4515 | 4515 | 4530 | 4515 | 230 |
| 518 | 20240829 | 100600 | 497127245 | 4530 | 4505 | 4530 | 4505 | 1517 |
| 519 | 20240829 | 100500 | 490255610 | 4530 | 4530 | 4530 | 4530 | 1 |
| 520 | 20240829 | 100400 | 490251080 | 4530 | 4525 | 4530 | 4525 | 23 |
| 521 | 20240829 | 100300 | 490146900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 522 | 20240829 | 100200 | 490146900 | 4530 | 4525 | 4530 | 4525 | 10 |
| 523 | 20240829 | 100100 | 490101605 | 4530 | 4520 | 4530 | 4495 | 2789 |
| 524 | 20240829 | 100000 | 477554165 | 4520 | 4530 | 4530 | 4520 | 1521 |
| 525 | 20240829 | 095900 | 470664235 | 4525 | 4530 | 4530 | 4525 | 101 |
| 526 | 20240829 | 095800 | 470206710 | 4520 | 4525 | 4525 | 4520 | 1103 |
| 527 | 20240829 | 095700 | 465215645 | 4525 | 4525 | 4525 | 4525 | 1 |
| 528 | 20240829 | 095600 | 465211120 | 4495 | 4495 | 4495 | 4495 | 3 |
| 529 | 20240829 | 095500 | 465197635 | 4525 | 4495 | 4525 | 4495 | 5 |
| 530 | 20240829 | 095400 | 465175050 | 4495 | 4515 | 4525 | 4495 | 216 |
| 531 | 20240829 | 095300 | 464203540 | 4495 | 4495 | 4495 | 4495 | 1 |
| 532 | 20240829 | 095200 | 464199045 | 4495 | 4510 | 4510 | 4495 | 1987 |
| 533 | 20240829 | 095100 | 455258060 | 4520 | 4520 | 4520 | 4520 | 7 |
| 534 | 20240829 | 095000 | 455226420 | 4520 | 4520 | 4520 | 4520 | 1 |
| 535 | 20240829 | 094900 | 455221900 | 4520 | 4520 | 4520 | 4515 | 290 |
| 536 | 20240829 | 094800 | 453911325 | 4520 | 4520 | 4520 | 4520 | 405 |
| 537 | 20240829 | 094700 | 452080725 | 4520 | 4515 | 4520 | 4515 | 110 |
| 538 | 20240829 | 094600 | 451583580 | 4510 | 4510 | 4510 | 4510 | 1 |
| 539 | 20240829 | 094500 | 451579070 | 4505 | 4500 | 4505 | 4500 | 308 |
| 540 | 20240829 | 094400 | 450192070 | 4495 | 4500 | 4500 | 4495 | 18 |
| 541 | 20240829 | 094300 | 450111090 | 4500 | 4495 | 4500 | 4495 | 50 |
| 542 | 20240829 | 094200 | 449886310 | 4500 | 4500 | 4500 | 4500 | 2071 |
| 543 | 20240829 | 094100 | 440566810 | 4500 | 4500 | 4500 | 4500 | 174 |
| 544 | 20240829 | 094000 | 439783810 | 4520 | 4500 | 4520 | 4500 | 210 |
| 545 | 20240829 | 093900 | 438837310 | 4525 | 4500 | 4525 | 4500 | 1448 |
| 546 | 20240829 | 093800 | 432321075 | 4500 | 4505 | 4525 | 4500 | 1311 |
| 547 | 20240829 | 093700 | 426416955 | 4520 | 4520 | 4520 | 4505 | 1426 |
| 548 | 20240829 | 093600 | 419973250 | 4520 | 4525 | 4525 | 4520 | 354 |
| 549 | 20240829 | 093500 | 418371915 | 4495 | 4510 | 4510 | 4495 | 2786 |
| 550 | 20240829 | 093400 | 405829440 | 4515 | 4525 | 4525 | 4510 | 815 |
| 551 | 20240829 | 093300 | 402149230 | 4525 | 4520 | 4525 | 4520 | 1559 |
| 552 | 20240829 | 093200 | 395102375 | 4515 | 4515 | 4520 | 4515 | 337 |
| 553 | 20240829 | 093100 | 393580740 | 4520 | 4520 | 4520 | 4520 | 0 |
| 554 | 20240829 | 093000 | 393580740 | 4520 | 4515 | 4520 | 4515 | 778 |
| 555 | 20240829 | 092900 | 390065180 | 4515 | 4520 | 4520 | 4515 | 332 |
| 556 | 20240829 | 092800 | 388566195 | 4520 | 4525 | 4525 | 4520 | 2266 |
| 557 | 20240829 | 092700 | 378322655 | 4525 | 4530 | 4530 | 4525 | 110 |
| 558 | 20240829 | 092600 | 377824405 | 4530 | 4525 | 4535 | 4520 | 1643 |
| 559 | 20240829 | 092500 | 370394955 | 4525 | 4525 | 4525 | 4520 | 3142 |
| 560 | 20240829 | 092400 | 356192625 | 4520 | 4525 | 4525 | 4520 | 1177 |
| 561 | 20240829 | 092300 | 350871670 | 4525 | 4530 | 4530 | 4525 | 1078 |
| 562 | 20240829 | 092200 | 345991160 | 4530 | 4535 | 4535 | 4530 | 23 |
| 563 | 20240829 | 092100 | 345886900 | 4545 | 4530 | 4545 | 4525 | 1053 |
| 564 | 20240829 | 092000 | 341119390 | 4525 | 4530 | 4530 | 4520 | 2901 |
| 565 | 20240829 | 091900 | 327985295 | 4530 | 4550 | 4550 | 4525 | 715 |
| 566 | 20240829 | 091800 | 324737345 | 4550 | 4545 | 4550 | 4525 | 3125 |
| 567 | 20240829 | 091700 | 310579635 | 4535 | 4550 | 4550 | 4535 | 1891 |
| 568 | 20240829 | 091600 | 301992450 | 4550 | 4550 | 4550 | 4540 | 5925 |
| 569 | 20240829 | 091500 | 275047430 | 4550 | 4550 | 4555 | 4545 | 1117 |
| 570 | 20240829 | 091400 | 269967875 | 4550 | 4560 | 4565 | 4550 | 1452 |
| 571 | 20240829 | 091300 | 263345955 | 4550 | 4560 | 4560 | 4540 | 2759 |
| 572 | 20240829 | 091200 | 250794455 | 4560 | 4565 | 4570 | 4560 | 3689 |
| 573 | 20240829 | 091100 | 233953880 | 4570 | 4560 | 4570 | 4545 | 3957 |
| 574 | 20240829 | 091000 | 215937320 | 4560 | 4540 | 4560 | 4540 | 1645 |
| 575 | 20240829 | 090900 | 208441155 | 4540 | 4540 | 4550 | 4535 | 3820 |
| 576 | 20240829 | 090800 | 191098850 | 4540 | 4570 | 4570 | 4540 | 1799 |
| 577 | 20240829 | 090700 | 182896950 | 4565 | 4525 | 4565 | 4525 | 11863 |
| 578 | 20240829 | 090600 | 128838575 | 4525 | 4485 | 4525 | 4485 | 2398 |
| 579 | 20240829 | 090500 | 118044490 | 4485 | 4485 | 4485 | 4485 | 691 |
| 580 | 20240829 | 090400 | 114945355 | 4450 | 4460 | 4480 | 4450 | 2052 |
| 581 | 20240829 | 090300 | 105783425 | 4465 | 4460 | 4465 | 4430 | 10146 |
| 582 | 20240829 | 090200 | 60740010 | 4480 | 4470 | 4480 | 4450 | 4368 |
| 583 | 20240829 | 090100 | 41236620 | 4465 | 4485 | 4485 | 4460 | 1431 |
| 584 | 20240829 | 090000 | 34848235 | 4485 | 4480 | 4485 | 4465 | 6583 |