29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240829 | 185100 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 19998 |
| 3 | 20240829 | 185000 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 4 | 20240829 | 184900 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 5 | 20240829 | 184800 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 6 | 20240829 | 184700 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 7 | 20240829 | 184600 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 8 | 20240829 | 184500 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 9 | 20240829 | 184400 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 10 | 20240829 | 184300 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 11 | 20240829 | 184200 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 12 | 20240829 | 184100 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 13 | 20240829 | 184000 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 14 | 20240829 | 183900 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 15 | 20240829 | 183800 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 16 | 20240829 | 183700 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 17 | 20240829 | 183600 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 18 | 20240829 | 183500 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 19 | 20240829 | 183400 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 20 | 20240829 | 183300 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 21 | 20240829 | 183200 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 22 | 20240829 | 183100 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 23 | 20240829 | 183000 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 24 | 20240829 | 182900 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 25 | 20240829 | 182800 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 26 | 20240829 | 182700 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 27 | 20240829 | 182600 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 28 | 20240829 | 182500 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 29 | 20240829 | 182400 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 30 | 20240829 | 182300 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 31 | 20240829 | 182200 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 32 | 20240829 | 182100 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 19998 |
| 33 | 20240829 | 182000 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 34 | 20240829 | 181900 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 35 | 20240829 | 181800 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 36 | 20240829 | 181700 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 37 | 20240829 | 181600 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 38 | 20240829 | 181500 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 39 | 20240829 | 181400 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 40 | 20240829 | 181300 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 41 | 20240829 | 181200 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 42 | 20240829 | 181100 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 43 | 20240829 | 181000 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 44 | 20240829 | 180900 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 45 | 20240829 | 180800 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 46 | 20240829 | 180700 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 47 | 20240829 | 180600 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 48 | 20240829 | 180500 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 49 | 20240829 | 180400 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 50 | 20240829 | 180300 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 51 | 20240829 | 180200 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 52 | 20240829 | 180100 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 53 | 20240829 | 180000 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 54 | 20240829 | 175900 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 55 | 20240829 | 175800 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 56 | 20240829 | 175700 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 57 | 20240829 | 175600 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 58 | 20240829 | 175500 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 59 | 20240829 | 175400 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 60 | 20240829 | 175300 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 61 | 20240829 | 175200 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 62 | 20240829 | 175100 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 19998 |
| 63 | 20240829 | 175000 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 64 | 20240829 | 174900 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 65 | 20240829 | 174800 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 66 | 20240829 | 174700 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 67 | 20240829 | 174600 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 68 | 20240829 | 174500 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 69 | 20240829 | 174400 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 70 | 20240829 | 174300 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 71 | 20240829 | 174200 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 72 | 20240829 | 174100 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 73 | 20240829 | 174000 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 74 | 20240829 | 173900 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 75 | 20240829 | 173800 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 76 | 20240829 | 173700 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 77 | 20240829 | 173600 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 78 | 20240829 | 173500 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 79 | 20240829 | 173400 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 80 | 20240829 | 173300 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 81 | 20240829 | 173200 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 82 | 20240829 | 173100 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 83 | 20240829 | 173000 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 84 | 20240829 | 172900 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 85 | 20240829 | 172800 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 86 | 20240829 | 172700 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 87 | 20240829 | 172600 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 88 | 20240829 | 172500 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 89 | 20240829 | 172400 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 90 | 20240829 | 172300 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 91 | 20240829 | 172200 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 92 | 20240829 | 172100 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 19998 |
| 93 | 20240829 | 172000 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 94 | 20240829 | 171900 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 95 | 20240829 | 171800 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 96 | 20240829 | 171700 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 97 | 20240829 | 171600 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 98 | 20240829 | 171500 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 99 | 20240829 | 171400 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 100 | 20240829 | 171300 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 101 | 20240829 | 171200 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 102 | 20240829 | 171100 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 103 | 20240829 | 171000 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 104 | 20240829 | 170900 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 105 | 20240829 | 170800 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 106 | 20240829 | 170700 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 107 | 20240829 | 170600 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 108 | 20240829 | 170500 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 109 | 20240829 | 170400 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 110 | 20240829 | 170300 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 111 | 20240829 | 170200 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 112 | 20240829 | 170100 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 113 | 20240829 | 170000 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 114 | 20240829 | 165900 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 115 | 20240829 | 165800 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 116 | 20240829 | 165700 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 117 | 20240829 | 165600 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 118 | 20240829 | 165500 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 119 | 20240829 | 165400 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 120 | 20240829 | 165300 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 121 | 20240829 | 165200 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 122 | 20240829 | 165100 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 19998 |
| 123 | 20240829 | 165000 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 124 | 20240829 | 164900 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 125 | 20240829 | 164800 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 126 | 20240829 | 164700 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 127 | 20240829 | 164600 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 128 | 20240829 | 164500 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 129 | 20240829 | 164400 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 130 | 20240829 | 164300 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 131 | 20240829 | 164200 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 132 | 20240829 | 164100 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 133 | 20240829 | 164000 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 134 | 20240829 | 163900 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 135 | 20240829 | 163800 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 136 | 20240829 | 163700 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 137 | 20240829 | 163600 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 138 | 20240829 | 163500 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 139 | 20240829 | 163400 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 140 | 20240829 | 163300 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 141 | 20240829 | 163200 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 142 | 20240829 | 163100 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 143 | 20240829 | 163000 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 144 | 20240829 | 162900 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 145 | 20240829 | 162800 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 146 | 20240829 | 162700 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 147 | 20240829 | 162600 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 148 | 20240829 | 162500 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 149 | 20240829 | 162400 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 150 | 20240829 | 162300 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 151 | 20240829 | 162200 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 152 | 20240829 | 162100 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 19998 |
| 153 | 20240829 | 162000 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 154 | 20240829 | 161900 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 155 | 20240829 | 161800 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 156 | 20240829 | 161700 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 157 | 20240829 | 161600 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 158 | 20240829 | 161500 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 159 | 20240829 | 161400 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 160 | 20240829 | 161300 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 161 | 20240829 | 161200 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 162 | 20240829 | 161100 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 163 | 20240829 | 161000 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 164 | 20240829 | 160900 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 165 | 20240829 | 160800 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 166 | 20240829 | 160700 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 167 | 20240829 | 160600 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 168 | 20240829 | 160500 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 169 | 20240829 | 160400 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 170 | 20240829 | 160300 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 171 | 20240829 | 160200 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 172 | 20240829 | 160100 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 173 | 20240829 | 160000 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 174 | 20240829 | 155900 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 175 | 20240829 | 155800 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 176 | 20240829 | 155700 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 177 | 20240829 | 155600 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 178 | 20240829 | 155500 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 179 | 20240829 | 155400 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 180 | 20240829 | 155300 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 181 | 20240829 | 155200 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 182 | 20240829 | 155100 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 19998 |
| 183 | 20240829 | 155000 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 184 | 20240829 | 154900 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 185 | 20240829 | 154800 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 186 | 20240829 | 154700 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 187 | 20240829 | 154600 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 188 | 20240829 | 154500 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 189 | 20240829 | 154400 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 190 | 20240829 | 154300 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 191 | 20240829 | 154200 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 192 | 20240829 | 154100 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 193 | 20240829 | 154000 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 194 | 20240829 | 153900 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 195 | 20240829 | 153800 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 196 | 20240829 | 153700 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 197 | 20240829 | 153600 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 198 | 20240829 | 153500 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 199 | 20240829 | 153400 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 200 | 20240829 | 153300 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 201 | 20240829 | 153200 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 202 | 20240829 | 153100 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 203 | 20240829 | 153000 | 1586639890 | 4350 | 4350 | 4350 | 4350 | 19998 |
| 204 | 20240829 | 152900 | 1499648590 | 4335 | 4335 | 4335 | 4335 | 0 |
| 205 | 20240829 | 152800 | 1499648590 | 4335 | 4335 | 4335 | 4335 | 0 |
| 206 | 20240829 | 152700 | 1499648590 | 4335 | 4335 | 4335 | 4335 | 0 |
| 207 | 20240829 | 152600 | 1499648590 | 4335 | 4335 | 4335 | 4335 | 0 |
| 208 | 20240829 | 152500 | 1499648590 | 4335 | 4335 | 4335 | 4335 | 0 |
| 209 | 20240829 | 152400 | 1499648590 | 4335 | 4335 | 4335 | 4335 | 0 |
| 210 | 20240829 | 152300 | 1499648590 | 4335 | 4335 | 4335 | 4335 | 0 |
| 211 | 20240829 | 152200 | 1499648590 | 4335 | 4335 | 4335 | 4335 | 0 |
| 212 | 20240829 | 152100 | 1499648590 | 4335 | 4335 | 4335 | 4335 | 0 |
| 213 | 20240829 | 152000 | 1499648590 | 4335 | 4335 | 4335 | 4335 | 0 |
| 214 | 20240829 | 151900 | 1499648590 | 4335 | 4340 | 4345 | 4325 | 1320 |
| 215 | 20240829 | 151800 | 1493925625 | 4340 | 4325 | 4345 | 4325 | 5078 |
| 216 | 20240829 | 151700 | 1471904700 | 4320 | 4315 | 4320 | 4310 | 3856 |
| 217 | 20240829 | 151600 | 1455281785 | 4315 | 4325 | 4325 | 4315 | 5625 |
| 218 | 20240829 | 151500 | 1431008700 | 4315 | 4325 | 4335 | 4315 | 14944 |
| 219 | 20240829 | 151400 | 1366475850 | 4325 | 4335 | 4335 | 4325 | 7901 |
| 220 | 20240829 | 151300 | 1332253125 | 4320 | 4320 | 4325 | 4320 | 2677 |
| 221 | 20240829 | 151200 | 1320685985 | 4320 | 4325 | 4330 | 4320 | 5838 |
| 222 | 20240829 | 151100 | 1295437185 | 4330 | 4325 | 4330 | 4325 | 126 |
| 223 | 20240829 | 151000 | 1294891610 | 4320 | 4320 | 4320 | 4320 | 1251 |
| 224 | 20240829 | 150900 | 1289487290 | 4325 | 4330 | 4330 | 4325 | 3683 |
| 225 | 20240829 | 150800 | 1273555160 | 4335 | 4330 | 4335 | 4325 | 5356 |
| 226 | 20240829 | 150700 | 1250346335 | 4330 | 4340 | 4340 | 4330 | 317 |
| 227 | 20240829 | 150600 | 1248970565 | 4340 | 4340 | 4340 | 4330 | 724 |
| 228 | 20240829 | 150500 | 1245832290 | 4340 | 4340 | 4340 | 4340 | 1185 |
| 229 | 20240829 | 150400 | 1240689390 | 4340 | 4345 | 4345 | 4340 | 198 |
| 230 | 20240829 | 150300 | 1239829645 | 4340 | 4345 | 4345 | 4340 | 6 |
| 231 | 20240829 | 150200 | 1239803600 | 4335 | 4340 | 4340 | 4335 | 745 |
| 232 | 20240829 | 150100 | 1236570480 | 4335 | 4335 | 4335 | 4335 | 1692 |
| 233 | 20240829 | 150000 | 1229235660 | 4345 | 4345 | 4345 | 4345 | 0 |
| 234 | 20240829 | 145900 | 1229235660 | 4345 | 4340 | 4345 | 4340 | 1339 |
| 235 | 20240829 | 145800 | 1223424395 | 4345 | 4340 | 4345 | 4340 | 322 |
| 236 | 20240829 | 145700 | 1222026805 | 4340 | 4345 | 4345 | 4340 | 359 |
| 237 | 20240829 | 145600 | 1220468675 | 4345 | 4340 | 4345 | 4340 | 72 |
| 238 | 20240829 | 145500 | 1220156170 | 4345 | 4350 | 4350 | 4345 | 18 |
| 239 | 20240829 | 145400 | 1220077955 | 4340 | 4350 | 4350 | 4340 | 708 |
| 240 | 20240829 | 145300 | 1217003235 | 4340 | 4345 | 4350 | 4340 | 1330 |
| 241 | 20240829 | 145200 | 1211223355 | 4340 | 4340 | 4340 | 4340 | 634 |
| 242 | 20240829 | 145100 | 1208471795 | 4330 | 4340 | 4340 | 4330 | 7024 |
| 243 | 20240829 | 145000 | 1178027595 | 4340 | 4340 | 4345 | 4335 | 1081 |
| 244 | 20240829 | 144900 | 1173338445 | 4340 | 4340 | 4340 | 4340 | 17 |
| 245 | 20240829 | 144800 | 1173264665 | 4335 | 4340 | 4340 | 4335 | 2145 |
| 246 | 20240829 | 144700 | 1163966040 | 4335 | 4340 | 4340 | 4335 | 224 |
| 247 | 20240829 | 144600 | 1162994480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 248 | 20240829 | 144500 | 1162994480 | 4350 | 4350 | 4350 | 4350 | 27 |
| 249 | 20240829 | 144400 | 1162877030 | 4335 | 4340 | 4340 | 4335 | 540 |
| 250 | 20240829 | 144300 | 1160534280 | 4340 | 4340 | 4340 | 4340 | 1 |
| 251 | 20240829 | 144200 | 1160529940 | 4345 | 4345 | 4345 | 4345 | 17 |
| 252 | 20240829 | 144100 | 1160456075 | 4345 | 4345 | 4345 | 4345 | 0 |
| 253 | 20240829 | 144000 | 1160456075 | 4345 | 4340 | 4345 | 4330 | 2678 |
| 254 | 20240829 | 143900 | 1148857790 | 4350 | 4350 | 4350 | 4350 | 18 |
| 255 | 20240829 | 143800 | 1148779490 | 4355 | 4335 | 4355 | 4335 | 6107 |
| 256 | 20240829 | 143700 | 1122305625 | 4350 | 4350 | 4350 | 4350 | 2298 |
| 257 | 20240829 | 143600 | 1112309325 | 4350 | 4350 | 4350 | 4340 | 77 |
| 258 | 20240829 | 143500 | 1111975125 | 4340 | 4340 | 4340 | 4340 | 104 |
| 259 | 20240829 | 143400 | 1111523765 | 4340 | 4355 | 4355 | 4340 | 4035 |
| 260 | 20240829 | 143300 | 1094011850 | 4345 | 4350 | 4350 | 4345 | 403 |
| 261 | 20240829 | 143200 | 1092260810 | 4355 | 4355 | 4355 | 4355 | 21 |
| 262 | 20240829 | 143100 | 1092169355 | 4345 | 4355 | 4355 | 4345 | 15 |
| 263 | 20240829 | 143000 | 1092104080 | 4355 | 4350 | 4355 | 4350 | 218 |
| 264 | 20240829 | 142900 | 1091155205 | 4355 | 4355 | 4355 | 4355 | 117 |
| 265 | 20240829 | 142800 | 1090645670 | 4355 | 4355 | 4355 | 4355 | 200 |
| 266 | 20240829 | 142700 | 1089774670 | 4355 | 4355 | 4355 | 4355 | 0 |
| 267 | 20240829 | 142600 | 1089774670 | 4355 | 4355 | 4355 | 4355 | 21 |
| 268 | 20240829 | 142500 | 1089683215 | 4355 | 4350 | 4355 | 4345 | 68 |
| 269 | 20240829 | 142400 | 1089387500 | 4350 | 4345 | 4350 | 4345 | 135 |
| 270 | 20240829 | 142300 | 1088800875 | 4350 | 4345 | 4350 | 4345 | 1481 |
| 271 | 20240829 | 142200 | 1082365845 | 4345 | 4350 | 4350 | 4345 | 337 |
| 272 | 20240829 | 142100 | 1080899900 | 4350 | 4350 | 4350 | 4350 | 90 |
| 273 | 20240829 | 142000 | 1080508400 | 4345 | 4345 | 4350 | 4345 | 798 |
| 274 | 20240829 | 141900 | 1077040970 | 4345 | 4345 | 4345 | 4345 | 0 |
| 275 | 20240829 | 141800 | 1077040970 | 4345 | 4350 | 4350 | 4345 | 502 |
| 276 | 20240829 | 141700 | 1074857780 | 4345 | 4355 | 4355 | 4345 | 155 |
| 277 | 20240829 | 141600 | 1074183600 | 4350 | 4350 | 4350 | 4350 | 454 |
| 278 | 20240829 | 141500 | 1072208700 | 4350 | 4350 | 4350 | 4350 | 2 |
| 279 | 20240829 | 141400 | 1072200000 | 4350 | 4350 | 4350 | 4350 | 688 |
| 280 | 20240829 | 141300 | 1069207200 | 4355 | 4355 | 4355 | 4355 | 131 |
| 281 | 20240829 | 141200 | 1068636695 | 4355 | 4355 | 4355 | 4355 | 196 |
| 282 | 20240829 | 141100 | 1067783115 | 4360 | 4360 | 4360 | 4360 | 30 |
| 283 | 20240829 | 141000 | 1067652315 | 4360 | 4370 | 4370 | 4360 | 372 |
| 284 | 20240829 | 140900 | 1066030235 | 4370 | 4370 | 4370 | 4370 | 0 |
| 285 | 20240829 | 140800 | 1066030235 | 4370 | 4370 | 4370 | 4370 | 1 |
| 286 | 20240829 | 140700 | 1066025865 | 4360 | 4360 | 4360 | 4360 | 0 |
| 287 | 20240829 | 140600 | 1066025865 | 4360 | 4370 | 4370 | 4360 | 261 |
| 288 | 20240829 | 140500 | 1064887145 | 4370 | 4370 | 4370 | 4370 | 2 |
| 289 | 20240829 | 140400 | 1064878405 | 4365 | 4365 | 4365 | 4365 | 1 |
| 290 | 20240829 | 140300 | 1064874040 | 4375 | 4375 | 4375 | 4375 | 19 |
| 291 | 20240829 | 140200 | 1064790915 | 4375 | 4375 | 4375 | 4375 | 35 |
| 292 | 20240829 | 140100 | 1064637790 | 4375 | 4375 | 4375 | 4375 | 0 |
| 293 | 20240829 | 140000 | 1064637790 | 4375 | 4370 | 4375 | 4370 | 426 |
| 294 | 20240829 | 135900 | 1062776120 | 4370 | 4370 | 4370 | 4370 | 11 |
| 295 | 20240829 | 135800 | 1062728050 | 4360 | 4370 | 4370 | 4360 | 110 |
| 296 | 20240829 | 135700 | 1062248050 | 4370 | 4365 | 4370 | 4360 | 7357 |
| 297 | 20240829 | 135600 | 1030164330 | 4370 | 4370 | 4370 | 4370 | 0 |
| 298 | 20240829 | 135500 | 1030164330 | 4370 | 4365 | 4370 | 4365 | 4 |
| 299 | 20240829 | 135400 | 1030146865 | 4370 | 4370 | 4370 | 4370 | 0 |
| 300 | 20240829 | 135300 | 1030146865 | 4370 | 4355 | 4370 | 4355 | 2067 |
| 301 | 20240829 | 135200 | 1021134560 | 4360 | 4350 | 4360 | 4345 | 575 |
| 302 | 20240829 | 135100 | 1018636040 | 4360 | 4360 | 4360 | 4360 | 17 |
| 303 | 20240829 | 135000 | 1018561920 | 4360 | 4360 | 4360 | 4360 | 1 |
| 304 | 20240829 | 134900 | 1018557560 | 4350 | 4360 | 4360 | 4350 | 2053 |
| 305 | 20240829 | 134800 | 1009626115 | 4360 | 4360 | 4360 | 4360 | 10 |
| 306 | 20240829 | 134700 | 1009582515 | 4360 | 4355 | 4360 | 4355 | 18 |
| 307 | 20240829 | 134600 | 1009504040 | 4350 | 4350 | 4350 | 4350 | 50 |
| 308 | 20240829 | 134500 | 1009286540 | 4350 | 4360 | 4360 | 4350 | 17 |
| 309 | 20240829 | 134400 | 1009212430 | 4355 | 4355 | 4355 | 4355 | 0 |
| 310 | 20240829 | 134300 | 1009212430 | 4355 | 4355 | 4355 | 4355 | 0 |
| 311 | 20240829 | 134200 | 1009212430 | 4355 | 4355 | 4355 | 4355 | 0 |
| 312 | 20240829 | 134100 | 1009212430 | 4355 | 4370 | 4370 | 4355 | 2113 |
| 313 | 20240829 | 134000 | 1000008410 | 4370 | 4360 | 4370 | 4355 | 886 |
| 314 | 20240829 | 133900 | 996149540 | 4360 | 4360 | 4360 | 4360 | 17 |
| 315 | 20240829 | 133800 | 996075420 | 4355 | 4355 | 4355 | 4355 | 31 |
| 316 | 20240829 | 133700 | 995940415 | 4360 | 4370 | 4370 | 4360 | 236 |
| 317 | 20240829 | 133600 | 994911275 | 4370 | 4370 | 4370 | 4370 | 0 |
| 318 | 20240829 | 133500 | 994911275 | 4370 | 4365 | 4370 | 4365 | 576 |
| 319 | 20240829 | 133400 | 992394160 | 4365 | 4360 | 4365 | 4360 | 16 |
| 320 | 20240829 | 133300 | 992324360 | 4370 | 4360 | 4370 | 4360 | 18 |
| 321 | 20240829 | 133200 | 992245800 | 4365 | 4365 | 4365 | 4365 | 2 |
| 322 | 20240829 | 133100 | 992237070 | 4370 | 4370 | 4370 | 4370 | 16 |
| 323 | 20240829 | 133000 | 992167150 | 4370 | 4370 | 4370 | 4370 | 0 |
| 324 | 20240829 | 132900 | 992167150 | 4370 | 4370 | 4370 | 4370 | 0 |
| 325 | 20240829 | 132800 | 992167150 | 4370 | 4360 | 4370 | 4360 | 1712 |
| 326 | 20240829 | 132700 | 984696365 | 4360 | 4360 | 4360 | 4360 | 0 |
| 327 | 20240829 | 132600 | 984696365 | 4360 | 4360 | 4360 | 4360 | 0 |
| 328 | 20240829 | 132500 | 984696365 | 4360 | 4360 | 4360 | 4360 | 14 |
| 329 | 20240829 | 132400 | 984635325 | 4365 | 4365 | 4365 | 4365 | 17 |
| 330 | 20240829 | 132300 | 984561120 | 4365 | 4355 | 4365 | 4355 | 1408 |
| 331 | 20240829 | 132200 | 978422260 | 4360 | 4360 | 4360 | 4360 | 17 |
| 332 | 20240829 | 132100 | 978348140 | 4350 | 4350 | 4350 | 4350 | 1 |
| 333 | 20240829 | 132000 | 978343790 | 4345 | 4345 | 4345 | 4345 | 0 |
| 334 | 20240829 | 131900 | 978343790 | 4345 | 4355 | 4355 | 4345 | 177 |
| 335 | 20240829 | 131800 | 977573475 | 4360 | 4360 | 4360 | 4360 | 116 |
| 336 | 20240829 | 131700 | 977067715 | 4355 | 4355 | 4355 | 4355 | 482 |
| 337 | 20240829 | 131600 | 974968605 | 4355 | 4355 | 4355 | 4355 | 0 |
| 338 | 20240829 | 131500 | 974968605 | 4355 | 4355 | 4355 | 4355 | 517 |
| 339 | 20240829 | 131400 | 972717070 | 4355 | 4355 | 4355 | 4355 | 1 |
| 340 | 20240829 | 131300 | 972712715 | 4340 | 4345 | 4345 | 4340 | 987 |
| 341 | 20240829 | 131200 | 968425000 | 4350 | 4355 | 4355 | 4350 | 1061 |
| 342 | 20240829 | 131100 | 963804650 | 4355 | 4355 | 4355 | 4355 | 39 |
| 343 | 20240829 | 131000 | 963634805 | 4355 | 4355 | 4355 | 4355 | 2 |
| 344 | 20240829 | 130900 | 963626095 | 4355 | 4355 | 4355 | 4355 | 1 |
| 345 | 20240829 | 130800 | 963621740 | 4355 | 4355 | 4355 | 4355 | 19 |
| 346 | 20240829 | 130700 | 963538995 | 4355 | 4355 | 4355 | 4355 | 7 |
| 347 | 20240829 | 130600 | 963508510 | 4345 | 4345 | 4345 | 4345 | 0 |
| 348 | 20240829 | 130500 | 963508510 | 4345 | 4355 | 4355 | 4345 | 571 |
| 349 | 20240829 | 130400 | 961026885 | 4355 | 4340 | 4355 | 4340 | 502 |
| 350 | 20240829 | 130300 | 958840705 | 4340 | 4345 | 4345 | 4340 | 88 |
| 351 | 20240829 | 130200 | 958458710 | 4345 | 4350 | 4355 | 4340 | 78 |
| 352 | 20240829 | 130100 | 958120140 | 4340 | 4340 | 4340 | 4335 | 832 |
| 353 | 20240829 | 130000 | 954510415 | 4355 | 4355 | 4355 | 4355 | 1 |
| 354 | 20240829 | 125900 | 954506060 | 4355 | 4355 | 4355 | 4355 | 1 |
| 355 | 20240829 | 125800 | 954501705 | 4355 | 4340 | 4355 | 4335 | 1686 |
| 356 | 20240829 | 125700 | 947189750 | 4345 | 4340 | 4345 | 4340 | 254 |
| 357 | 20240829 | 125600 | 946086830 | 4345 | 4340 | 4345 | 4340 | 1455 |
| 358 | 20240829 | 125500 | 939771895 | 4340 | 4340 | 4340 | 4340 | 1791 |
| 359 | 20240829 | 125400 | 931998955 | 4355 | 4350 | 4355 | 4350 | 8 |
| 360 | 20240829 | 125300 | 931964145 | 4355 | 4355 | 4355 | 4355 | 16 |
| 361 | 20240829 | 125200 | 931894465 | 4360 | 4345 | 4360 | 4345 | 75 |
| 362 | 20240829 | 125100 | 931568555 | 4360 | 4360 | 4360 | 4360 | 0 |
| 363 | 20240829 | 125000 | 931568555 | 4360 | 4360 | 4360 | 4360 | 0 |
| 364 | 20240829 | 124900 | 931568555 | 4360 | 4360 | 4360 | 4360 | 17 |
| 365 | 20240829 | 124800 | 931494435 | 4365 | 4365 | 4365 | 4365 | 1 |
| 366 | 20240829 | 124700 | 931490070 | 4350 | 4360 | 4365 | 4350 | 504 |
| 367 | 20240829 | 124600 | 929297630 | 4365 | 4365 | 4365 | 4365 | 22 |
| 368 | 20240829 | 124500 | 929201600 | 4365 | 4365 | 4365 | 4365 | 0 |
| 369 | 20240829 | 124400 | 929201600 | 4365 | 4360 | 4365 | 4360 | 501 |
| 370 | 20240829 | 124300 | 927017235 | 4350 | 4350 | 4350 | 4350 | 2 |
| 371 | 20240829 | 124200 | 927008535 | 4345 | 4365 | 4365 | 4345 | 5019 |
| 372 | 20240829 | 124100 | 905200600 | 4365 | 4360 | 4365 | 4345 | 25 |
| 373 | 20240829 | 124000 | 905091575 | 4345 | 4345 | 4345 | 4345 | 0 |
| 374 | 20240829 | 123900 | 905091575 | 4345 | 4345 | 4345 | 4345 | 0 |
| 375 | 20240829 | 123800 | 905091575 | 4345 | 4350 | 4350 | 4345 | 5156 |
| 376 | 20240829 | 123700 | 882678835 | 4350 | 4350 | 4350 | 4350 | 148 |
| 377 | 20240829 | 123600 | 882035035 | 4365 | 4365 | 4365 | 4350 | 816 |
| 378 | 20240829 | 123500 | 878476945 | 4355 | 4365 | 4365 | 4355 | 31 |
| 379 | 20240829 | 123400 | 878341930 | 4365 | 4365 | 4365 | 4365 | 17 |
| 380 | 20240829 | 123300 | 878267725 | 4370 | 4360 | 4370 | 4350 | 5018 |
| 381 | 20240829 | 123200 | 856426930 | 4370 | 4370 | 4370 | 4370 | 0 |
| 382 | 20240829 | 123100 | 856426930 | 4370 | 4370 | 4370 | 4370 | 17 |
| 383 | 20240829 | 123000 | 856352640 | 4365 | 4365 | 4365 | 4365 | 0 |
| 384 | 20240829 | 122900 | 856352640 | 4365 | 4375 | 4375 | 4355 | 1509 |
| 385 | 20240829 | 122800 | 849773430 | 4375 | 4360 | 4375 | 4360 | 3 |
| 386 | 20240829 | 122700 | 849760335 | 4375 | 4375 | 4375 | 4375 | 4 |
| 387 | 20240829 | 122600 | 849742835 | 4380 | 4365 | 4380 | 4365 | 2016 |
| 388 | 20240829 | 122500 | 840929805 | 4365 | 4360 | 4365 | 4350 | 1003 |
| 389 | 20240829 | 122400 | 836556730 | 4350 | 4340 | 4350 | 4340 | 702 |
| 390 | 20240829 | 122300 | 833503040 | 4340 | 4345 | 4345 | 4340 | 2021 |
| 391 | 20240829 | 122200 | 824721800 | 4345 | 4350 | 4350 | 4340 | 3974 |
| 392 | 20240829 | 122100 | 807457770 | 4350 | 4350 | 4350 | 4350 | 143 |
| 393 | 20240829 | 122000 | 806835720 | 4360 | 4360 | 4360 | 4360 | 17 |
| 394 | 20240829 | 121900 | 806761600 | 4350 | 4350 | 4350 | 4350 | 74 |
| 395 | 20240829 | 121800 | 806439700 | 4350 | 4350 | 4350 | 4350 | 31 |
| 396 | 20240829 | 121700 | 806304850 | 4360 | 4360 | 4360 | 4355 | 31 |
| 397 | 20240829 | 121600 | 806169835 | 4355 | 4360 | 4360 | 4350 | 476 |
| 398 | 20240829 | 121500 | 804098805 | 4345 | 4340 | 4360 | 4340 | 2387 |
| 399 | 20240829 | 121400 | 793729540 | 4340 | 4345 | 4345 | 4340 | 2316 |
| 400 | 20240829 | 121300 | 783678020 | 4350 | 4340 | 4350 | 4340 | 3 |
| 401 | 20240829 | 121200 | 783664980 | 4350 | 4345 | 4350 | 4345 | 32 |
| 402 | 20240829 | 121100 | 783525935 | 4350 | 4360 | 4360 | 4345 | 204 |
| 403 | 20240829 | 121000 | 782638340 | 4360 | 4360 | 4360 | 4345 | 157 |
| 404 | 20240829 | 120900 | 781955795 | 4360 | 4350 | 4360 | 4340 | 1427 |
| 405 | 20240829 | 120800 | 775755415 | 4350 | 4360 | 4360 | 4350 | 148 |
| 406 | 20240829 | 120700 | 775111605 | 4350 | 4370 | 4370 | 4350 | 486 |
| 407 | 20240829 | 120600 | 772997455 | 4350 | 4355 | 4355 | 4350 | 20166 |
| 408 | 20240829 | 120500 | 685255155 | 4360 | 4360 | 4360 | 4360 | 31 |
| 409 | 20240829 | 120400 | 685119995 | 4370 | 4360 | 4370 | 4360 | 29 |
| 410 | 20240829 | 120300 | 684993455 | 4370 | 4355 | 4370 | 4355 | 455 |
| 411 | 20240829 | 120200 | 683011855 | 4355 | 4355 | 4355 | 4355 | 91 |
| 412 | 20240829 | 120100 | 682615550 | 4355 | 4365 | 4370 | 4355 | 2167 |
| 413 | 20240829 | 120000 | 673178210 | 4365 | 4360 | 4365 | 4360 | 838 |
| 414 | 20240829 | 115900 | 669524445 | 4370 | 4370 | 4370 | 4370 | 3 |
| 415 | 20240829 | 115800 | 669511335 | 4360 | 4360 | 4360 | 4360 | 10 |
| 416 | 20240829 | 115700 | 669467735 | 4370 | 4370 | 4370 | 4370 | 16 |
| 417 | 20240829 | 115600 | 669397815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 418 | 20240829 | 115500 | 669397815 | 4375 | 4360 | 4375 | 4360 | 1791 |
| 419 | 20240829 | 115400 | 661588875 | 4375 | 4375 | 4375 | 4375 | 20 |
| 420 | 20240829 | 115300 | 661501375 | 4375 | 4375 | 4375 | 4375 | 0 |
| 421 | 20240829 | 115200 | 661501375 | 4375 | 4375 | 4375 | 4375 | 0 |
| 422 | 20240829 | 115100 | 661501375 | 4375 | 4375 | 4375 | 4375 | 17 |
| 423 | 20240829 | 115000 | 661427000 | 4375 | 4375 | 4375 | 4375 | 24 |
| 424 | 20240829 | 114900 | 661322000 | 4375 | 4375 | 4375 | 4375 | 2 |
| 425 | 20240829 | 114800 | 661313250 | 4360 | 4360 | 4360 | 4360 | 330 |
| 426 | 20240829 | 114700 | 659874450 | 4370 | 4370 | 4370 | 4370 | 552 |
| 427 | 20240829 | 114600 | 657462210 | 4370 | 4370 | 4375 | 4370 | 508 |
| 428 | 20240829 | 114500 | 655242235 | 4375 | 4375 | 4375 | 4375 | 4 |
| 429 | 20240829 | 114400 | 655224735 | 4375 | 4375 | 4375 | 4375 | 17 |
| 430 | 20240829 | 114300 | 655150360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 431 | 20240829 | 114200 | 655150360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 432 | 20240829 | 114100 | 655150360 | 4375 | 4375 | 4375 | 4360 | 18 |
| 433 | 20240829 | 114000 | 655071625 | 4375 | 4375 | 4375 | 4375 | 0 |
| 434 | 20240829 | 113900 | 655071625 | 4375 | 4375 | 4375 | 4375 | 1970 |
| 435 | 20240829 | 113800 | 646452875 | 4375 | 4370 | 4375 | 4370 | 17 |
| 436 | 20240829 | 113700 | 646378580 | 4370 | 4370 | 4370 | 4370 | 2 |
| 437 | 20240829 | 113600 | 646369840 | 4370 | 4370 | 4370 | 4370 | 15 |
| 438 | 20240829 | 113500 | 646304290 | 4365 | 4360 | 4365 | 4360 | 4 |
| 439 | 20240829 | 113400 | 646286840 | 4355 | 4355 | 4375 | 4355 | 11 |
| 440 | 20240829 | 113300 | 646238915 | 4355 | 4375 | 4375 | 4355 | 3 |
| 441 | 20240829 | 113200 | 646225830 | 4355 | 4360 | 4360 | 4355 | 3920 |
| 442 | 20240829 | 113100 | 629135435 | 4360 | 4365 | 4365 | 4360 | 122 |
| 443 | 20240829 | 113000 | 628602915 | 4365 | 4365 | 4365 | 4365 | 12 |
| 444 | 20240829 | 112900 | 628550535 | 4365 | 4375 | 4375 | 4365 | 49 |
| 445 | 20240829 | 112800 | 628336290 | 4370 | 4370 | 4370 | 4370 | 4 |
| 446 | 20240829 | 112700 | 628318810 | 4370 | 4370 | 4370 | 4370 | 10 |
| 447 | 20240829 | 112600 | 628275110 | 4380 | 4375 | 4380 | 4375 | 10 |
| 448 | 20240829 | 112500 | 628231350 | 4375 | 4375 | 4375 | 4375 | 16 |
| 449 | 20240829 | 112400 | 628161350 | 4375 | 4375 | 4375 | 4375 | 614 |
| 450 | 20240829 | 112300 | 625475100 | 4375 | 4380 | 4380 | 4375 | 19 |
| 451 | 20240829 | 112200 | 625391965 | 4380 | 4370 | 4380 | 4360 | 629 |
| 452 | 20240829 | 112100 | 622646210 | 4370 | 4370 | 4370 | 4370 | 1 |
| 453 | 20240829 | 112000 | 622641840 | 4370 | 4375 | 4375 | 4370 | 34 |
| 454 | 20240829 | 111900 | 622493115 | 4370 | 4370 | 4370 | 4370 | 5 |
| 455 | 20240829 | 111800 | 622471265 | 4365 | 4365 | 4365 | 4365 | 150 |
| 456 | 20240829 | 111700 | 621816515 | 4365 | 4365 | 4365 | 4365 | 27 |
| 457 | 20240829 | 111600 | 621698660 | 4365 | 4380 | 4380 | 4365 | 253 |
| 458 | 20240829 | 111500 | 620590565 | 4380 | 4380 | 4380 | 4380 | 19 |
| 459 | 20240829 | 111400 | 620507345 | 4380 | 4370 | 4380 | 4370 | 188 |
| 460 | 20240829 | 111300 | 619685685 | 4370 | 4370 | 4370 | 4370 | 19 |
| 461 | 20240829 | 111200 | 619602655 | 4365 | 4365 | 4365 | 4365 | 102 |
| 462 | 20240829 | 111100 | 619157425 | 4375 | 4375 | 4375 | 4375 | 30 |
| 463 | 20240829 | 111000 | 619026175 | 4375 | 4375 | 4375 | 4375 | 16 |
| 464 | 20240829 | 110900 | 618956175 | 4365 | 4365 | 4365 | 4365 | 1011 |
| 465 | 20240829 | 110800 | 614543160 | 4365 | 4365 | 4365 | 4365 | 0 |
| 466 | 20240829 | 110700 | 614543160 | 4365 | 4365 | 4365 | 4365 | 231 |
| 467 | 20240829 | 110600 | 613534845 | 4365 | 4370 | 4375 | 4365 | 248 |
| 468 | 20240829 | 110500 | 612451965 | 4370 | 4370 | 4370 | 4370 | 0 |
| 469 | 20240829 | 110400 | 612451965 | 4370 | 4370 | 4370 | 4370 | 80 |
| 470 | 20240829 | 110300 | 612102365 | 4380 | 4380 | 4380 | 4380 | 0 |
| 471 | 20240829 | 110200 | 612102365 | 4380 | 4380 | 4380 | 4380 | 2544 |
| 472 | 20240829 | 110100 | 600959645 | 4385 | 4385 | 4385 | 4385 | 1322 |
| 473 | 20240829 | 110000 | 595162675 | 4375 | 4395 | 4395 | 4375 | 538 |
| 474 | 20240829 | 105900 | 592801390 | 4380 | 4380 | 4380 | 4380 | 17 |
| 475 | 20240829 | 105800 | 592726930 | 4380 | 4370 | 4380 | 4370 | 114 |
| 476 | 20240829 | 105700 | 592228740 | 4365 | 4365 | 4365 | 4365 | 301 |
| 477 | 20240829 | 105600 | 590914875 | 4365 | 4380 | 4380 | 4365 | 1610 |
| 478 | 20240829 | 105500 | 583879505 | 4380 | 4375 | 4380 | 4375 | 539 |
| 479 | 20240829 | 105400 | 581521370 | 4380 | 4380 | 4385 | 4380 | 370 |
| 480 | 20240829 | 105300 | 579900765 | 4380 | 4380 | 4380 | 4380 | 185 |
| 481 | 20240829 | 105200 | 579090465 | 4380 | 4380 | 4380 | 4380 | 0 |
| 482 | 20240829 | 105100 | 579090465 | 4380 | 4380 | 4380 | 4380 | 192 |
| 483 | 20240829 | 105000 | 578249505 | 4380 | 4380 | 4380 | 4380 | 16 |
| 484 | 20240829 | 104900 | 578179425 | 4380 | 4380 | 4380 | 4380 | 0 |
| 485 | 20240829 | 104800 | 578179425 | 4380 | 4380 | 4380 | 4380 | 0 |
| 486 | 20240829 | 104700 | 578179425 | 4380 | 4380 | 4380 | 4380 | 0 |
| 487 | 20240829 | 104600 | 578179425 | 4380 | 4380 | 4380 | 4380 | 122 |
| 488 | 20240829 | 104500 | 577645065 | 4380 | 4380 | 4380 | 4375 | 22 |
| 489 | 20240829 | 104400 | 577548715 | 4370 | 4375 | 4375 | 4365 | 422 |
| 490 | 20240829 | 104300 | 575704635 | 4380 | 4370 | 4380 | 4365 | 107 |
| 491 | 20240829 | 104200 | 575236990 | 4365 | 4370 | 4370 | 4365 | 150 |
| 492 | 20240829 | 104100 | 574581500 | 4370 | 4370 | 4370 | 4370 | 325 |
| 493 | 20240829 | 104000 | 573161250 | 4370 | 4380 | 4380 | 4370 | 2421 |
| 494 | 20240829 | 103900 | 562557470 | 4380 | 4380 | 4380 | 4380 | 78 |
| 495 | 20240829 | 103800 | 562215830 | 4370 | 4380 | 4380 | 4370 | 1035 |
| 496 | 20240829 | 103700 | 557692825 | 4375 | 4375 | 4375 | 4375 | 20 |
| 497 | 20240829 | 103600 | 557605325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 498 | 20240829 | 103500 | 557605325 | 4375 | 4375 | 4375 | 4375 | 105 |
| 499 | 20240829 | 103400 | 557145950 | 4375 | 4380 | 4380 | 4375 | 28 |
| 500 | 20240829 | 103300 | 557023370 | 4380 | 4370 | 4380 | 4370 | 11 |
| 501 | 20240829 | 103200 | 556975290 | 4370 | 4380 | 4380 | 4370 | 1405 |
| 502 | 20240829 | 103100 | 550830040 | 4380 | 4385 | 4385 | 4380 | 56 |
| 503 | 20240829 | 103000 | 550584755 | 4395 | 4385 | 4395 | 4385 | 14 |
| 504 | 20240829 | 102900 | 550523235 | 4380 | 4395 | 4400 | 4380 | 727 |
| 505 | 20240829 | 102800 | 547327830 | 4385 | 4395 | 4395 | 4385 | 42 |
| 506 | 20240829 | 102700 | 547143410 | 4395 | 4375 | 4395 | 4375 | 1179 |
| 507 | 20240829 | 102600 | 541967645 | 4375 | 4395 | 4395 | 4375 | 7432 |
| 508 | 20240829 | 102500 | 509422440 | 4395 | 4400 | 4400 | 4395 | 26 |
| 509 | 20240829 | 102400 | 509308060 | 4385 | 4385 | 4390 | 4385 | 37 |
| 510 | 20240829 | 102300 | 509145765 | 4380 | 4400 | 4400 | 4380 | 2454 |
| 511 | 20240829 | 102200 | 498389010 | 4390 | 4390 | 4390 | 4390 | 1628 |
| 512 | 20240829 | 102100 | 491242090 | 4410 | 4410 | 4410 | 4410 | 17 |
| 513 | 20240829 | 102000 | 491167120 | 4415 | 4415 | 4415 | 4415 | 0 |
| 514 | 20240829 | 101900 | 491167120 | 4415 | 4395 | 4415 | 4385 | 459 |
| 515 | 20240829 | 101800 | 489154205 | 4395 | 4395 | 4395 | 4395 | 1 |
| 516 | 20240829 | 101700 | 489149810 | 4385 | 4385 | 4385 | 4385 | 53 |
| 517 | 20240829 | 101600 | 488917405 | 4390 | 4390 | 4390 | 4390 | 538 |
| 518 | 20240829 | 101500 | 486555585 | 4395 | 4400 | 4405 | 4395 | 1682 |
| 519 | 20240829 | 101400 | 479163035 | 4395 | 4395 | 4395 | 4395 | 85 |
| 520 | 20240829 | 101300 | 478789460 | 4395 | 4395 | 4395 | 4395 | 87 |
| 521 | 20240829 | 101200 | 478407095 | 4395 | 4400 | 4400 | 4395 | 106 |
| 522 | 20240829 | 101100 | 477941145 | 4395 | 4395 | 4395 | 4395 | 113 |
| 523 | 20240829 | 101000 | 477444510 | 4395 | 4395 | 4395 | 4395 | 0 |
| 524 | 20240829 | 100900 | 477444510 | 4395 | 4395 | 4395 | 4395 | 100 |
| 525 | 20240829 | 100800 | 477005010 | 4395 | 4400 | 4425 | 4395 | 4122 |
| 526 | 20240829 | 100700 | 458804185 | 4400 | 4400 | 4400 | 4400 | 0 |
| 527 | 20240829 | 100600 | 458804185 | 4400 | 4400 | 4400 | 4400 | 117 |
| 528 | 20240829 | 100500 | 458289385 | 4390 | 4390 | 4390 | 4390 | 10 |
| 529 | 20240829 | 100400 | 458245485 | 4390 | 4405 | 4405 | 4390 | 438 |
| 530 | 20240829 | 100300 | 456320230 | 4405 | 4405 | 4405 | 4405 | 1 |
| 531 | 20240829 | 100200 | 456315825 | 4405 | 4390 | 4405 | 4390 | 76 |
| 532 | 20240829 | 100100 | 455982170 | 4390 | 4390 | 4390 | 4390 | 17 |
| 533 | 20240829 | 100000 | 455907540 | 4390 | 4390 | 4390 | 4390 | 30 |
| 534 | 20240829 | 095900 | 455775840 | 4390 | 4385 | 4390 | 4385 | 23 |
| 535 | 20240829 | 095800 | 455674880 | 4380 | 4385 | 4385 | 4380 | 393 |
| 536 | 20240829 | 095700 | 453951790 | 4385 | 4380 | 4385 | 4380 | 2021 |
| 537 | 20240829 | 095600 | 445089805 | 4380 | 4385 | 4385 | 4380 | 146 |
| 538 | 20240829 | 095500 | 444450095 | 4380 | 4380 | 4380 | 4380 | 34 |
| 539 | 20240829 | 095400 | 444301175 | 4380 | 4380 | 4380 | 4380 | 0 |
| 540 | 20240829 | 095300 | 444301175 | 4380 | 4380 | 4380 | 4380 | 6 |
| 541 | 20240829 | 095200 | 444274895 | 4385 | 4385 | 4385 | 4385 | 23 |
| 542 | 20240829 | 095100 | 444174040 | 4385 | 4385 | 4385 | 4380 | 1200 |
| 543 | 20240829 | 095000 | 438917040 | 4380 | 4380 | 4380 | 4380 | 1238 |
| 544 | 20240829 | 094900 | 433494600 | 4380 | 4380 | 4380 | 4380 | 10 |
| 545 | 20240829 | 094800 | 433450800 | 4380 | 4375 | 4380 | 4375 | 150 |
| 546 | 20240829 | 094700 | 432794545 | 4370 | 4375 | 4375 | 4370 | 1319 |
| 547 | 20240829 | 094600 | 427025120 | 4380 | 4380 | 4380 | 4380 | 867 |
| 548 | 20240829 | 094500 | 423227660 | 4380 | 4380 | 4380 | 4380 | 137 |
| 549 | 20240829 | 094400 | 422627600 | 4380 | 4385 | 4385 | 4380 | 10 |
| 550 | 20240829 | 094300 | 422583770 | 4380 | 4385 | 4385 | 4380 | 873 |
| 551 | 20240829 | 094200 | 418760025 | 4385 | 4385 | 4385 | 4380 | 2546 |
| 552 | 20240829 | 094100 | 407603525 | 4385 | 4385 | 4385 | 4385 | 0 |
| 553 | 20240829 | 094000 | 407603525 | 4385 | 4400 | 4400 | 4385 | 109 |
| 554 | 20240829 | 093900 | 407124540 | 4390 | 4390 | 4390 | 4390 | 0 |
| 555 | 20240829 | 093800 | 407124540 | 4390 | 4390 | 4390 | 4390 | 128 |
| 556 | 20240829 | 093700 | 406562620 | 4390 | 4385 | 4390 | 4385 | 32 |
| 557 | 20240829 | 093600 | 406422295 | 4390 | 4390 | 4390 | 4380 | 895 |
| 558 | 20240829 | 093500 | 402498000 | 4390 | 4390 | 4390 | 4390 | 500 |
| 559 | 20240829 | 093400 | 400303000 | 4390 | 4400 | 4400 | 4390 | 4762 |
| 560 | 20240829 | 093300 | 379375170 | 4400 | 4400 | 4400 | 4400 | 897 |
| 561 | 20240829 | 093200 | 375428370 | 4405 | 4405 | 4405 | 4405 | 535 |
| 562 | 20240829 | 093100 | 373071695 | 4395 | 4400 | 4415 | 4395 | 1532 |
| 563 | 20240829 | 093000 | 366329875 | 4400 | 4390 | 4400 | 4390 | 992 |
| 564 | 20240829 | 092900 | 361974210 | 4385 | 4385 | 4385 | 4385 | 1550 |
| 565 | 20240829 | 092800 | 355177460 | 4380 | 4380 | 4385 | 4380 | 590 |
| 566 | 20240829 | 092700 | 352591775 | 4380 | 4380 | 4380 | 4380 | 401 |
| 567 | 20240829 | 092600 | 350835395 | 4380 | 4390 | 4390 | 4380 | 607 |
| 568 | 20240829 | 092500 | 348174175 | 4390 | 4390 | 4390 | 4390 | 5 |
| 569 | 20240829 | 092400 | 348152225 | 4375 | 4375 | 4375 | 4375 | 106 |
| 570 | 20240829 | 092300 | 347688475 | 4375 | 4375 | 4375 | 4375 | 324 |
| 571 | 20240829 | 092200 | 346270975 | 4370 | 4375 | 4375 | 4370 | 1001 |
| 572 | 20240829 | 092100 | 341891605 | 4370 | 4370 | 4375 | 4370 | 691 |
| 573 | 20240829 | 092000 | 338871630 | 4370 | 4370 | 4375 | 4370 | 1575 |
| 574 | 20240829 | 091900 | 331988380 | 4370 | 4370 | 4380 | 4370 | 615 |
| 575 | 20240829 | 091800 | 329297910 | 4365 | 4375 | 4375 | 4365 | 6 |
| 576 | 20240829 | 091700 | 329271690 | 4380 | 4380 | 4380 | 4380 | 0 |
| 577 | 20240829 | 091600 | 329271690 | 4380 | 4370 | 4380 | 4355 | 2689 |
| 578 | 20240829 | 091500 | 317539240 | 4350 | 4375 | 4375 | 4350 | 9664 |
| 579 | 20240829 | 091400 | 275334275 | 4375 | 4380 | 4380 | 4370 | 2031 |
| 580 | 20240829 | 091300 | 266450825 | 4380 | 4380 | 4390 | 4370 | 560 |
| 581 | 20240829 | 091200 | 263995935 | 4380 | 4385 | 4385 | 4375 | 4770 |
| 582 | 20240829 | 091100 | 243104110 | 4385 | 4390 | 4390 | 4385 | 970 |
| 583 | 20240829 | 091000 | 238850645 | 4380 | 4390 | 4400 | 4380 | 746 |
| 584 | 20240829 | 090900 | 235578595 | 4400 | 4405 | 4405 | 4390 | 306 |
| 585 | 20240829 | 090800 | 234232500 | 4405 | 4410 | 4410 | 4390 | 736 |
| 586 | 20240829 | 090700 | 230998330 | 4400 | 4390 | 4400 | 4390 | 647 |
| 587 | 20240829 | 090600 | 228156480 | 4390 | 4420 | 4420 | 4390 | 6146 |
| 588 | 20240829 | 090500 | 201073220 | 4420 | 4405 | 4420 | 4405 | 54 |
| 589 | 20240829 | 090400 | 200834950 | 4420 | 4375 | 4420 | 4370 | 22487 |
| 590 | 20240829 | 090300 | 101925510 | 4375 | 4415 | 4415 | 4370 | 6115 |
| 591 | 20240829 | 090200 | 75058225 | 4405 | 4400 | 4405 | 4400 | 2011 |
| 592 | 20240829 | 090100 | 66209550 | 4405 | 4410 | 4410 | 4405 | 2223 |
| 593 | 20240829 | 090000 | 56416260 | 4415 | 4430 | 4430 | 4415 | 12743 |