30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240829 | 191800 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 9530 |
| 3 | 20240829 | 191700 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 4 | 20240829 | 191600 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 5 | 20240829 | 191500 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 6 | 20240829 | 191400 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 7 | 20240829 | 191300 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 8 | 20240829 | 191200 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 9 | 20240829 | 191100 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 10 | 20240829 | 191000 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 11 | 20240829 | 190900 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 12 | 20240829 | 190800 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 13 | 20240829 | 190700 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 14 | 20240829 | 190600 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 15 | 20240829 | 190500 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 16 | 20240829 | 190400 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 17 | 20240829 | 190300 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 18 | 20240829 | 190200 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 19 | 20240829 | 190100 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 20 | 20240829 | 190000 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 21 | 20240829 | 185900 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 22 | 20240829 | 185800 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 23 | 20240829 | 185700 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 24 | 20240829 | 185600 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 25 | 20240829 | 185500 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 26 | 20240829 | 185400 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 27 | 20240829 | 185300 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 28 | 20240829 | 185200 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 29 | 20240829 | 185100 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 30 | 20240829 | 185000 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 31 | 20240829 | 184900 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 32 | 20240829 | 184800 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 9530 |
| 33 | 20240829 | 184700 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 34 | 20240829 | 184600 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 35 | 20240829 | 184500 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 36 | 20240829 | 184400 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 37 | 20240829 | 184300 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 38 | 20240829 | 184200 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 39 | 20240829 | 184100 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 40 | 20240829 | 184000 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 41 | 20240829 | 183900 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 42 | 20240829 | 183800 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 43 | 20240829 | 183700 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 44 | 20240829 | 183600 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 45 | 20240829 | 183500 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 46 | 20240829 | 183400 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 47 | 20240829 | 183300 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 48 | 20240829 | 183200 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 49 | 20240829 | 183100 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 50 | 20240829 | 183000 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 51 | 20240829 | 182900 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 52 | 20240829 | 182800 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 53 | 20240829 | 182700 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 54 | 20240829 | 182600 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 55 | 20240829 | 182500 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 56 | 20240829 | 182400 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 57 | 20240829 | 182300 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 58 | 20240829 | 182200 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 59 | 20240829 | 182100 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 60 | 20240829 | 182000 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 61 | 20240829 | 181900 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 62 | 20240829 | 181800 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 9530 |
| 63 | 20240829 | 181700 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 64 | 20240829 | 181600 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 65 | 20240829 | 181500 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 66 | 20240829 | 181400 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 67 | 20240829 | 181300 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 68 | 20240829 | 181200 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 69 | 20240829 | 181100 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 70 | 20240829 | 181000 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 71 | 20240829 | 180900 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 72 | 20240829 | 180800 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 73 | 20240829 | 180700 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 74 | 20240829 | 180600 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 75 | 20240829 | 180500 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 76 | 20240829 | 180400 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 77 | 20240829 | 180300 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 78 | 20240829 | 180200 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 79 | 20240829 | 180100 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 80 | 20240829 | 180000 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 81 | 20240829 | 175900 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 82 | 20240829 | 175800 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 83 | 20240829 | 175700 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 84 | 20240829 | 175600 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 85 | 20240829 | 175500 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 86 | 20240829 | 175400 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 87 | 20240829 | 175300 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 88 | 20240829 | 175200 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 89 | 20240829 | 175100 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 90 | 20240829 | 175000 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 91 | 20240829 | 174900 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 92 | 20240829 | 174800 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 9530 |
| 93 | 20240829 | 174700 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 94 | 20240829 | 174600 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 95 | 20240829 | 174500 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 96 | 20240829 | 174400 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 97 | 20240829 | 174300 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 98 | 20240829 | 174200 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 99 | 20240829 | 174100 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 100 | 20240829 | 174000 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 101 | 20240829 | 173900 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 102 | 20240829 | 173800 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 103 | 20240829 | 173700 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 104 | 20240829 | 173600 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 105 | 20240829 | 173500 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 106 | 20240829 | 173400 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 107 | 20240829 | 173300 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 108 | 20240829 | 173200 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 109 | 20240829 | 173100 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 110 | 20240829 | 173000 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 111 | 20240829 | 172900 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 112 | 20240829 | 172800 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 113 | 20240829 | 172700 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 114 | 20240829 | 172600 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 115 | 20240829 | 172500 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 116 | 20240829 | 172400 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 117 | 20240829 | 172300 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 118 | 20240829 | 172200 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 119 | 20240829 | 172100 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 120 | 20240829 | 172000 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 121 | 20240829 | 171900 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 122 | 20240829 | 171800 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 9530 |
| 123 | 20240829 | 171700 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 124 | 20240829 | 171600 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 125 | 20240829 | 171500 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 126 | 20240829 | 171400 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 127 | 20240829 | 171300 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 128 | 20240829 | 171200 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 129 | 20240829 | 171100 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 130 | 20240829 | 171000 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 131 | 20240829 | 170900 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 132 | 20240829 | 170800 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 133 | 20240829 | 170700 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 134 | 20240829 | 170600 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 135 | 20240829 | 170500 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 136 | 20240829 | 170400 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 137 | 20240829 | 170300 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 138 | 20240829 | 170200 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 139 | 20240829 | 170100 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 140 | 20240829 | 170000 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 141 | 20240829 | 165900 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 142 | 20240829 | 165800 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 143 | 20240829 | 165700 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 144 | 20240829 | 165600 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 145 | 20240829 | 165500 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 146 | 20240829 | 165400 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 147 | 20240829 | 165300 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 148 | 20240829 | 165200 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 149 | 20240829 | 165100 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 150 | 20240829 | 165000 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 151 | 20240829 | 164900 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 152 | 20240829 | 164800 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 9530 |
| 153 | 20240829 | 164700 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 154 | 20240829 | 164600 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 155 | 20240829 | 164500 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 156 | 20240829 | 164400 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 157 | 20240829 | 164300 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 158 | 20240829 | 164200 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 159 | 20240829 | 164100 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 160 | 20240829 | 164000 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 161 | 20240829 | 163900 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 162 | 20240829 | 163800 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 163 | 20240829 | 163700 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 164 | 20240829 | 163600 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 165 | 20240829 | 163500 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 166 | 20240829 | 163400 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 167 | 20240829 | 163300 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 168 | 20240829 | 163200 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 169 | 20240829 | 163100 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 170 | 20240829 | 163000 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 171 | 20240829 | 162900 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 172 | 20240829 | 162800 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 173 | 20240829 | 162700 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 174 | 20240829 | 162600 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 175 | 20240829 | 162500 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 176 | 20240829 | 162400 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 177 | 20240829 | 162300 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 178 | 20240829 | 162200 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 179 | 20240829 | 162100 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 180 | 20240829 | 162000 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 181 | 20240829 | 161900 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 182 | 20240829 | 161800 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 9530 |
| 183 | 20240829 | 161700 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 184 | 20240829 | 161600 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 185 | 20240829 | 161500 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 186 | 20240829 | 161400 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 187 | 20240829 | 161300 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 188 | 20240829 | 161200 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 189 | 20240829 | 161100 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 190 | 20240829 | 161000 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 191 | 20240829 | 160900 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 192 | 20240829 | 160800 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 193 | 20240829 | 160700 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 194 | 20240829 | 160600 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 195 | 20240829 | 160500 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 196 | 20240829 | 160400 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 197 | 20240829 | 160300 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 198 | 20240829 | 160200 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 199 | 20240829 | 160100 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 200 | 20240829 | 160000 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 201 | 20240829 | 155900 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 202 | 20240829 | 155800 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 203 | 20240829 | 155700 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 204 | 20240829 | 155600 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 205 | 20240829 | 155500 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 206 | 20240829 | 155400 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 207 | 20240829 | 155300 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 208 | 20240829 | 155200 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 209 | 20240829 | 155100 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 210 | 20240829 | 155000 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 211 | 20240829 | 154900 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 212 | 20240829 | 154800 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 9530 |
| 213 | 20240829 | 154700 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 214 | 20240829 | 154600 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 215 | 20240829 | 154500 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 216 | 20240829 | 154400 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 217 | 20240829 | 154300 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 218 | 20240829 | 154200 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 219 | 20240829 | 154100 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 220 | 20240829 | 154000 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 221 | 20240829 | 153900 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 222 | 20240829 | 153800 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 223 | 20240829 | 153700 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 224 | 20240829 | 153600 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 225 | 20240829 | 153500 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 226 | 20240829 | 153400 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 227 | 20240829 | 153300 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 228 | 20240829 | 153200 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 229 | 20240829 | 153100 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 230 | 20240829 | 153000 | 1011410985 | 3200 | 3200 | 3200 | 3200 | 9530 |
| 231 | 20240829 | 152900 | 980914985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 232 | 20240829 | 152800 | 980914985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 233 | 20240829 | 152700 | 980914985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 234 | 20240829 | 152600 | 980914985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 235 | 20240829 | 152500 | 980914985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 236 | 20240829 | 152400 | 980914985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 237 | 20240829 | 152300 | 980914985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 238 | 20240829 | 152200 | 980914985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 239 | 20240829 | 152100 | 980914985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 240 | 20240829 | 152000 | 980914985 | 3200 | 3200 | 3200 | 3200 | 0 |
| 241 | 20240829 | 151900 | 980914985 | 3200 | 3205 | 3205 | 3200 | 1062 |
| 242 | 20240829 | 151800 | 977511495 | 3205 | 3205 | 3210 | 3200 | 1724 |
| 243 | 20240829 | 151700 | 971991410 | 3205 | 3210 | 3210 | 3200 | 1629 |
| 244 | 20240829 | 151600 | 966770765 | 3210 | 3205 | 3210 | 3205 | 600 |
| 245 | 20240829 | 151500 | 964845265 | 3205 | 3205 | 3205 | 3205 | 5 |
| 246 | 20240829 | 151400 | 964829240 | 3205 | 3205 | 3210 | 3205 | 251 |
| 247 | 20240829 | 151300 | 964023725 | 3210 | 3210 | 3210 | 3205 | 32 |
| 248 | 20240829 | 151200 | 963921010 | 3205 | 3205 | 3210 | 3205 | 3403 |
| 249 | 20240829 | 151100 | 953014385 | 3205 | 3215 | 3215 | 3205 | 2902 |
| 250 | 20240829 | 151000 | 943710625 | 3205 | 3210 | 3215 | 3205 | 2196 |
| 251 | 20240829 | 150900 | 936670530 | 3210 | 3210 | 3210 | 3205 | 3509 |
| 252 | 20240829 | 150800 | 925407775 | 3210 | 3210 | 3210 | 3205 | 176 |
| 253 | 20240829 | 150700 | 924842820 | 3205 | 3210 | 3210 | 3205 | 101 |
| 254 | 20240829 | 150600 | 924518620 | 3205 | 3210 | 3210 | 3205 | 12456 |
| 255 | 20240829 | 150500 | 884552020 | 3215 | 3215 | 3215 | 3215 | 31 |
| 256 | 20240829 | 150400 | 884452355 | 3210 | 3210 | 3215 | 3210 | 34 |
| 257 | 20240829 | 150300 | 884343065 | 3210 | 3215 | 3215 | 3210 | 528 |
| 258 | 20240829 | 150200 | 882647925 | 3220 | 3220 | 3220 | 3220 | 51 |
| 259 | 20240829 | 150100 | 882483705 | 3220 | 3220 | 3220 | 3220 | 25 |
| 260 | 20240829 | 150000 | 882403205 | 3220 | 3215 | 3220 | 3210 | 376 |
| 261 | 20240829 | 145900 | 881193895 | 3215 | 3220 | 3220 | 3215 | 257 |
| 262 | 20240829 | 145800 | 880366365 | 3220 | 3215 | 3220 | 3215 | 28 |
| 263 | 20240829 | 145700 | 880276210 | 3210 | 3210 | 3215 | 3210 | 475 |
| 264 | 20240829 | 145600 | 878750220 | 3210 | 3210 | 3210 | 3210 | 262 |
| 265 | 20240829 | 145500 | 877909200 | 3210 | 3215 | 3220 | 3210 | 307 |
| 266 | 20240829 | 145400 | 876922245 | 3210 | 3215 | 3215 | 3210 | 257 |
| 267 | 20240829 | 145300 | 876096350 | 3215 | 3220 | 3220 | 3215 | 295 |
| 268 | 20240829 | 145200 | 875146660 | 3215 | 3220 | 3220 | 3215 | 65 |
| 269 | 20240829 | 145100 | 874937570 | 3215 | 3215 | 3215 | 3210 | 273 |
| 270 | 20240829 | 145000 | 874059905 | 3215 | 3215 | 3215 | 3215 | 81 |
| 271 | 20240829 | 144900 | 873799490 | 3215 | 3215 | 3220 | 3210 | 212 |
| 272 | 20240829 | 144800 | 873118755 | 3210 | 3215 | 3215 | 3210 | 353 |
| 273 | 20240829 | 144700 | 871985220 | 3220 | 3220 | 3220 | 3215 | 413 |
| 274 | 20240829 | 144600 | 870656185 | 3220 | 3220 | 3220 | 3215 | 135 |
| 275 | 20240829 | 144500 | 870222025 | 3215 | 3215 | 3220 | 3210 | 1504 |
| 276 | 20240829 | 144400 | 865386705 | 3220 | 3220 | 3220 | 3220 | 246 |
| 277 | 20240829 | 144300 | 864594585 | 3220 | 3220 | 3220 | 3215 | 38 |
| 278 | 20240829 | 144200 | 864472270 | 3215 | 3220 | 3220 | 3215 | 471 |
| 279 | 20240829 | 144100 | 862956775 | 3220 | 3220 | 3220 | 3220 | 1 |
| 280 | 20240829 | 144000 | 862953555 | 3215 | 3215 | 3220 | 3215 | 252 |
| 281 | 20240829 | 143900 | 862142130 | 3225 | 3215 | 3225 | 3215 | 593 |
| 282 | 20240829 | 143800 | 860234995 | 3215 | 3220 | 3220 | 3215 | 247 |
| 283 | 20240829 | 143700 | 859439660 | 3220 | 3220 | 3220 | 3215 | 4 |
| 284 | 20240829 | 143600 | 859426785 | 3220 | 3220 | 3220 | 3210 | 280 |
| 285 | 20240829 | 143500 | 858526870 | 3215 | 3220 | 3220 | 3215 | 3 |
| 286 | 20240829 | 143400 | 858517215 | 3215 | 3210 | 3215 | 3210 | 4035 |
| 287 | 20240829 | 143300 | 845564205 | 3210 | 3210 | 3220 | 3210 | 250 |
| 288 | 20240829 | 143200 | 844761465 | 3210 | 3220 | 3220 | 3210 | 1827 |
| 289 | 20240829 | 143100 | 838891310 | 3220 | 3220 | 3220 | 3220 | 0 |
| 290 | 20240829 | 143000 | 838891310 | 3220 | 3215 | 3225 | 3215 | 687 |
| 291 | 20240829 | 142900 | 836682340 | 3225 | 3220 | 3225 | 3215 | 502 |
| 292 | 20240829 | 142800 | 835067310 | 3220 | 3215 | 3220 | 3210 | 533 |
| 293 | 20240829 | 142700 | 833352505 | 3215 | 3220 | 3220 | 3215 | 787 |
| 294 | 20240829 | 142600 | 830820920 | 3220 | 3225 | 3225 | 3220 | 301 |
| 295 | 20240829 | 142500 | 829850370 | 3220 | 3220 | 3240 | 3220 | 622 |
| 296 | 20240829 | 142400 | 827846000 | 3215 | 3220 | 3220 | 3215 | 715 |
| 297 | 20240829 | 142300 | 825546240 | 3220 | 3220 | 3220 | 3220 | 501 |
| 298 | 20240829 | 142200 | 823933020 | 3215 | 3215 | 3215 | 3215 | 283 |
| 299 | 20240829 | 142100 | 823023175 | 3215 | 3220 | 3220 | 3215 | 495 |
| 300 | 20240829 | 142000 | 821430405 | 3215 | 3215 | 3215 | 3215 | 410 |
| 301 | 20240829 | 141900 | 820112255 | 3215 | 3215 | 3215 | 3215 | 442 |
| 302 | 20240829 | 141800 | 818691225 | 3215 | 3215 | 3215 | 3210 | 508 |
| 303 | 20240829 | 141700 | 817059130 | 3215 | 3220 | 3220 | 3215 | 634 |
| 304 | 20240829 | 141600 | 815019065 | 3220 | 3220 | 3220 | 3220 | 247 |
| 305 | 20240829 | 141500 | 814223725 | 3215 | 3225 | 3225 | 3215 | 535 |
| 306 | 20240829 | 141400 | 812503430 | 3215 | 3220 | 3225 | 3215 | 2283 |
| 307 | 20240829 | 141300 | 805144595 | 3210 | 3210 | 3215 | 3210 | 3386 |
| 308 | 20240829 | 141200 | 794261430 | 3215 | 3220 | 3220 | 3215 | 1690 |
| 309 | 20240829 | 141100 | 788826740 | 3215 | 3220 | 3220 | 3215 | 501 |
| 310 | 20240829 | 141000 | 787214935 | 3215 | 3220 | 3220 | 3215 | 529 |
| 311 | 20240829 | 140900 | 785512970 | 3215 | 3220 | 3220 | 3215 | 529 |
| 312 | 20240829 | 140800 | 783812130 | 3215 | 3210 | 3225 | 3210 | 1104 |
| 313 | 20240829 | 140700 | 780261275 | 3210 | 3210 | 3210 | 3210 | 285 |
| 314 | 20240829 | 140600 | 779346425 | 3215 | 3220 | 3220 | 3210 | 658 |
| 315 | 20240829 | 140500 | 777232010 | 3215 | 3215 | 3215 | 3210 | 570 |
| 316 | 20240829 | 140400 | 775400875 | 3215 | 3220 | 3220 | 3215 | 415 |
| 317 | 20240829 | 140300 | 774065415 | 3215 | 3215 | 3215 | 3215 | 508 |
| 318 | 20240829 | 140200 | 772432195 | 3215 | 3215 | 3220 | 3215 | 834 |
| 319 | 20240829 | 140100 | 769749550 | 3215 | 3215 | 3215 | 3215 | 284 |
| 320 | 20240829 | 140000 | 768836490 | 3220 | 3215 | 3220 | 3215 | 755 |
| 321 | 20240829 | 135900 | 766407935 | 3220 | 3220 | 3220 | 3215 | 520 |
| 322 | 20240829 | 135800 | 764734950 | 3220 | 3215 | 3220 | 3215 | 1281 |
| 323 | 20240829 | 135700 | 760615300 | 3215 | 3215 | 3220 | 3215 | 1052 |
| 324 | 20240829 | 135600 | 757231810 | 3220 | 3215 | 3220 | 3215 | 2351 |
| 325 | 20240829 | 135500 | 749672470 | 3215 | 3220 | 3220 | 3215 | 558 |
| 326 | 20240829 | 135400 | 747877130 | 3215 | 3220 | 3220 | 3215 | 551 |
| 327 | 20240829 | 135300 | 746105460 | 3220 | 3220 | 3225 | 3220 | 832 |
| 328 | 20240829 | 135200 | 743426290 | 3220 | 3220 | 3220 | 3220 | 886 |
| 329 | 20240829 | 135100 | 740573370 | 3225 | 3220 | 3255 | 3220 | 8704 |
| 330 | 20240829 | 135000 | 712422195 | 3230 | 3225 | 3230 | 3220 | 2161 |
| 331 | 20240829 | 134900 | 705453305 | 3225 | 3225 | 3225 | 3220 | 557 |
| 332 | 20240829 | 134800 | 703658395 | 3225 | 3215 | 3225 | 3215 | 4733 |
| 333 | 20240829 | 134700 | 688409505 | 3215 | 3225 | 3225 | 3215 | 556 |
| 334 | 20240829 | 134600 | 686620470 | 3215 | 3215 | 3215 | 3215 | 566 |
| 335 | 20240829 | 134500 | 684800780 | 3220 | 3225 | 3225 | 3215 | 1197 |
| 336 | 20240829 | 134400 | 680946860 | 3225 | 3215 | 3225 | 3215 | 305 |
| 337 | 20240829 | 134300 | 679966065 | 3220 | 3225 | 3225 | 3215 | 542 |
| 338 | 20240829 | 134200 | 678222175 | 3215 | 3220 | 3220 | 3215 | 751 |
| 339 | 20240829 | 134100 | 675806475 | 3215 | 3220 | 3220 | 3215 | 595 |
| 340 | 20240829 | 134000 | 673893405 | 3220 | 3215 | 3220 | 3215 | 528 |
| 341 | 20240829 | 133900 | 672194655 | 3220 | 3220 | 3220 | 3215 | 761 |
| 342 | 20240829 | 133800 | 669746775 | 3220 | 3220 | 3220 | 3215 | 583 |
| 343 | 20240829 | 133700 | 667870930 | 3220 | 3220 | 3220 | 3215 | 333 |
| 344 | 20240829 | 133600 | 666800085 | 3220 | 3220 | 3220 | 3215 | 863 |
| 345 | 20240829 | 133500 | 664023765 | 3215 | 3220 | 3220 | 3215 | 540 |
| 346 | 20240829 | 133400 | 662286380 | 3225 | 3220 | 3225 | 3215 | 357 |
| 347 | 20240829 | 133300 | 661138250 | 3220 | 3220 | 3220 | 3215 | 981 |
| 348 | 20240829 | 133200 | 657981970 | 3220 | 3220 | 3220 | 3215 | 554 |
| 349 | 20240829 | 133100 | 656199505 | 3215 | 3215 | 3215 | 3215 | 283 |
| 350 | 20240829 | 133000 | 655289660 | 3215 | 3220 | 3220 | 3215 | 974 |
| 351 | 20240829 | 132900 | 652155920 | 3225 | 3220 | 3225 | 3220 | 745 |
| 352 | 20240829 | 132800 | 649754710 | 3230 | 3220 | 3230 | 3220 | 552 |
| 353 | 20240829 | 132700 | 647975810 | 3220 | 3225 | 3225 | 3220 | 756 |
| 354 | 20240829 | 132600 | 645540255 | 3220 | 3220 | 3220 | 3220 | 283 |
| 355 | 20240829 | 132500 | 644628995 | 3225 | 3225 | 3225 | 3220 | 476 |
| 356 | 20240829 | 132400 | 643095310 | 3215 | 3225 | 3225 | 3215 | 1016 |
| 357 | 20240829 | 132300 | 639823030 | 3230 | 3235 | 3235 | 3230 | 326 |
| 358 | 20240829 | 132200 | 638770040 | 3235 | 3230 | 3235 | 3230 | 1025 |
| 359 | 20240829 | 132100 | 635459170 | 3230 | 3230 | 3230 | 3225 | 692 |
| 360 | 20240829 | 132000 | 633225135 | 3230 | 3230 | 3230 | 3230 | 6 |
| 361 | 20240829 | 131900 | 633205755 | 3230 | 3225 | 3230 | 3220 | 1129 |
| 362 | 20240829 | 131800 | 629570090 | 3220 | 3230 | 3230 | 3220 | 328 |
| 363 | 20240829 | 131700 | 628512900 | 3230 | 3225 | 3230 | 3225 | 248 |
| 364 | 20240829 | 131600 | 627713095 | 3225 | 3225 | 3225 | 3225 | 26 |
| 365 | 20240829 | 131500 | 627629245 | 3215 | 3215 | 3215 | 3215 | 226 |
| 366 | 20240829 | 131400 | 626902655 | 3215 | 3215 | 3215 | 3215 | 1 |
| 367 | 20240829 | 131300 | 626899440 | 3220 | 3225 | 3225 | 3220 | 2721 |
| 368 | 20240829 | 131200 | 618137475 | 3225 | 3230 | 3230 | 3225 | 857 |
| 369 | 20240829 | 131100 | 615372120 | 3230 | 3230 | 3230 | 3230 | 20 |
| 370 | 20240829 | 131000 | 615307520 | 3230 | 3225 | 3230 | 3225 | 29 |
| 371 | 20240829 | 130900 | 615213885 | 3230 | 3225 | 3230 | 3220 | 444 |
| 372 | 20240829 | 130800 | 613781955 | 3230 | 3240 | 3245 | 3230 | 1528 |
| 373 | 20240829 | 130700 | 608843165 | 3235 | 3235 | 3240 | 3235 | 273 |
| 374 | 20240829 | 130600 | 607959890 | 3235 | 3225 | 3235 | 3220 | 464 |
| 375 | 20240829 | 130500 | 606463640 | 3230 | 3230 | 3230 | 3230 | 0 |
| 376 | 20240829 | 130400 | 606463640 | 3230 | 3230 | 3230 | 3230 | 484 |
| 377 | 20240829 | 130300 | 604900320 | 3230 | 3225 | 3230 | 3220 | 238 |
| 378 | 20240829 | 130200 | 604132870 | 3230 | 3230 | 3230 | 3230 | 246 |
| 379 | 20240829 | 130100 | 603338290 | 3230 | 3225 | 3230 | 3225 | 22 |
| 380 | 20240829 | 130000 | 603267245 | 3225 | 3225 | 3230 | 3220 | 479 |
| 381 | 20240829 | 125900 | 601723525 | 3230 | 3230 | 3230 | 3230 | 0 |
| 382 | 20240829 | 125800 | 601723525 | 3230 | 3230 | 3235 | 3230 | 525 |
| 383 | 20240829 | 125700 | 600027770 | 3230 | 3225 | 3230 | 3225 | 227 |
| 384 | 20240829 | 125600 | 599295690 | 3230 | 3230 | 3230 | 3230 | 0 |
| 385 | 20240829 | 125500 | 599295690 | 3230 | 3225 | 3230 | 3220 | 500 |
| 386 | 20240829 | 125400 | 597680925 | 3225 | 3220 | 3225 | 3220 | 229 |
| 387 | 20240829 | 125300 | 596943535 | 3225 | 3225 | 3225 | 3225 | 1144 |
| 388 | 20240829 | 125200 | 593254135 | 3225 | 3220 | 3225 | 3220 | 1435 |
| 389 | 20240829 | 125100 | 588633425 | 3220 | 3215 | 3220 | 3215 | 832 |
| 390 | 20240829 | 125000 | 585956905 | 3220 | 3225 | 3225 | 3215 | 16 |
| 391 | 20240829 | 124900 | 585905385 | 3220 | 3215 | 3220 | 3215 | 519 |
| 392 | 20240829 | 124800 | 584234420 | 3220 | 3220 | 3220 | 3215 | 976 |
| 393 | 20240829 | 124700 | 581092985 | 3220 | 3220 | 3220 | 3220 | 0 |
| 394 | 20240829 | 124600 | 581092985 | 3220 | 3220 | 3220 | 3215 | 8 |
| 395 | 20240829 | 124500 | 581067230 | 3220 | 3215 | 3220 | 3215 | 256 |
| 396 | 20240829 | 124400 | 580244055 | 3215 | 3220 | 3220 | 3215 | 54 |
| 397 | 20240829 | 124300 | 580070195 | 3220 | 3220 | 3220 | 3220 | 216 |
| 398 | 20240829 | 124200 | 579374675 | 3220 | 3220 | 3230 | 3220 | 736 |
| 399 | 20240829 | 124100 | 577004745 | 3230 | 3230 | 3230 | 3230 | 0 |
| 400 | 20240829 | 124000 | 577004745 | 3230 | 3225 | 3230 | 3220 | 4681 |
| 401 | 20240829 | 123900 | 561930420 | 3230 | 3225 | 3230 | 3225 | 246 |
| 402 | 20240829 | 123800 | 561136980 | 3230 | 3230 | 3230 | 3230 | 0 |
| 403 | 20240829 | 123700 | 561136980 | 3230 | 3230 | 3230 | 3230 | 218 |
| 404 | 20240829 | 123600 | 560432840 | 3230 | 3225 | 3230 | 3225 | 254 |
| 405 | 20240829 | 123500 | 559613555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 406 | 20240829 | 123400 | 559613555 | 3230 | 3230 | 3230 | 3230 | 218 |
| 407 | 20240829 | 123300 | 558909415 | 3225 | 3225 | 3225 | 3220 | 1263 |
| 408 | 20240829 | 123200 | 554836870 | 3235 | 3235 | 3235 | 3235 | 216 |
| 409 | 20240829 | 123100 | 554138110 | 3235 | 3235 | 3235 | 3235 | 10 |
| 410 | 20240829 | 123000 | 554105760 | 3235 | 3235 | 3235 | 3225 | 407 |
| 411 | 20240829 | 122900 | 552791395 | 3225 | 3230 | 3235 | 3225 | 267 |
| 412 | 20240829 | 122800 | 551929230 | 3230 | 3230 | 3230 | 3230 | 12 |
| 413 | 20240829 | 122700 | 551890470 | 3230 | 3235 | 3235 | 3225 | 253 |
| 414 | 20240829 | 122600 | 551074290 | 3235 | 3235 | 3235 | 3235 | 216 |
| 415 | 20240829 | 122500 | 550375530 | 3235 | 3235 | 3235 | 3235 | 0 |
| 416 | 20240829 | 122400 | 550375530 | 3235 | 3235 | 3235 | 3225 | 247 |
| 417 | 20240829 | 122300 | 549578755 | 3235 | 3235 | 3235 | 3235 | 216 |
| 418 | 20240829 | 122200 | 548879995 | 3235 | 3235 | 3235 | 3235 | 2 |
| 419 | 20240829 | 122100 | 548873525 | 3235 | 3235 | 3235 | 3225 | 265 |
| 420 | 20240829 | 122000 | 548017435 | 3235 | 3235 | 3235 | 3235 | 216 |
| 421 | 20240829 | 121900 | 547318675 | 3235 | 3235 | 3235 | 3235 | 0 |
| 422 | 20240829 | 121800 | 547318675 | 3235 | 3235 | 3235 | 3225 | 241 |
| 423 | 20240829 | 121700 | 546540680 | 3235 | 3230 | 3235 | 3230 | 129 |
| 424 | 20240829 | 121600 | 546123880 | 3230 | 3230 | 3230 | 3230 | 1 |
| 425 | 20240829 | 121500 | 546120650 | 3230 | 3225 | 3230 | 3220 | 231 |
| 426 | 20240829 | 121400 | 545375720 | 3230 | 3225 | 3230 | 3225 | 409 |
| 427 | 20240829 | 121300 | 544056575 | 3220 | 3220 | 3220 | 3220 | 0 |
| 428 | 20240829 | 121200 | 544056575 | 3220 | 3225 | 3230 | 3220 | 242 |
| 429 | 20240829 | 121100 | 543276150 | 3225 | 3225 | 3230 | 3225 | 332 |
| 430 | 20240829 | 121000 | 542205350 | 3225 | 3225 | 3225 | 3225 | 3 |
| 431 | 20240829 | 120900 | 542195675 | 3220 | 3225 | 3225 | 3220 | 727 |
| 432 | 20240829 | 120800 | 539854645 | 3230 | 3230 | 3230 | 3230 | 240 |
| 433 | 20240829 | 120700 | 539079445 | 3230 | 3225 | 3230 | 3225 | 4 |
| 434 | 20240829 | 120600 | 539066535 | 3225 | 3230 | 3230 | 3220 | 245 |
| 435 | 20240829 | 120500 | 538277120 | 3230 | 3225 | 3230 | 3225 | 431 |
| 436 | 20240829 | 120400 | 536887140 | 3225 | 3225 | 3225 | 3225 | 1 |
| 437 | 20240829 | 120300 | 536883915 | 3220 | 3220 | 3220 | 3220 | 230 |
| 438 | 20240829 | 120200 | 536143315 | 3225 | 3225 | 3225 | 3225 | 237 |
| 439 | 20240829 | 120100 | 535378990 | 3225 | 3220 | 3225 | 3220 | 244 |
| 440 | 20240829 | 120000 | 534592550 | 3220 | 3220 | 3220 | 3220 | 229 |
| 441 | 20240829 | 115900 | 533855170 | 3220 | 3220 | 3225 | 3220 | 44 |
| 442 | 20240829 | 115800 | 533713380 | 3225 | 3225 | 3225 | 3225 | 27 |
| 443 | 20240829 | 115700 | 533626305 | 3225 | 3220 | 3225 | 3220 | 733 |
| 444 | 20240829 | 115600 | 531266025 | 3215 | 3225 | 3225 | 3215 | 3654 |
| 445 | 20240829 | 115500 | 519518125 | 3225 | 3225 | 3225 | 3225 | 1107 |
| 446 | 20240829 | 115400 | 515948050 | 3225 | 3225 | 3225 | 3215 | 460 |
| 447 | 20240829 | 115300 | 514466840 | 3225 | 3225 | 3225 | 3225 | 29 |
| 448 | 20240829 | 115200 | 514373315 | 3225 | 3225 | 3225 | 3225 | 2 |
| 449 | 20240829 | 115100 | 514366865 | 3215 | 3225 | 3225 | 3215 | 445 |
| 450 | 20240829 | 115000 | 512933925 | 3225 | 3225 | 3225 | 3225 | 20 |
| 451 | 20240829 | 114900 | 512869425 | 3225 | 3225 | 3225 | 3225 | 0 |
| 452 | 20240829 | 114800 | 512869425 | 3225 | 3235 | 3235 | 3215 | 13415 |
| 453 | 20240829 | 114700 | 469692120 | 3235 | 3235 | 3235 | 3235 | 21 |
| 454 | 20240829 | 114600 | 469624185 | 3235 | 3235 | 3235 | 3235 | 4 |
| 455 | 20240829 | 114500 | 469611245 | 3235 | 3225 | 3235 | 3225 | 230 |
| 456 | 20240829 | 114400 | 468869485 | 3225 | 3235 | 3235 | 3225 | 24 |
| 457 | 20240829 | 114300 | 468791855 | 3225 | 3225 | 3225 | 3225 | 0 |
| 458 | 20240829 | 114200 | 468791855 | 3225 | 3225 | 3235 | 3225 | 452 |
| 459 | 20240829 | 114100 | 467331955 | 3225 | 3225 | 3225 | 3225 | 1 |
| 460 | 20240829 | 114000 | 467328730 | 3235 | 3230 | 3235 | 3225 | 504 |
| 461 | 20240829 | 113900 | 465702275 | 3230 | 3230 | 3230 | 3225 | 473 |
| 462 | 20240829 | 113800 | 464175650 | 3230 | 3230 | 3230 | 3225 | 150 |
| 463 | 20240829 | 113700 | 463691160 | 3230 | 3220 | 3230 | 3220 | 36 |
| 464 | 20240829 | 113600 | 463574890 | 3230 | 3225 | 3230 | 3220 | 453 |
| 465 | 20240829 | 113500 | 462113305 | 3230 | 3230 | 3230 | 3230 | 1 |
| 466 | 20240829 | 113400 | 462110075 | 3235 | 3235 | 3235 | 3235 | 28 |
| 467 | 20240829 | 113300 | 462019495 | 3225 | 3230 | 3230 | 3225 | 1229 |
| 468 | 20240829 | 113200 | 458055965 | 3235 | 3230 | 3235 | 3230 | 9 |
| 469 | 20240829 | 113100 | 458026880 | 3235 | 3235 | 3235 | 3235 | 22 |
| 470 | 20240829 | 113000 | 457955710 | 3235 | 3235 | 3240 | 3230 | 467 |
| 471 | 20240829 | 112900 | 456446190 | 3240 | 3240 | 3240 | 3240 | 0 |
| 472 | 20240829 | 112800 | 456446190 | 3240 | 3235 | 3240 | 3235 | 30 |
| 473 | 20240829 | 112700 | 456349025 | 3235 | 3240 | 3240 | 3230 | 484 |
| 474 | 20240829 | 112600 | 454783305 | 3240 | 3240 | 3240 | 3240 | 77 |
| 475 | 20240829 | 112500 | 454533825 | 3240 | 3235 | 3240 | 3235 | 6 |
| 476 | 20240829 | 112400 | 454514410 | 3240 | 3240 | 3245 | 3230 | 459 |
| 477 | 20240829 | 112300 | 453029545 | 3245 | 3240 | 3245 | 3235 | 1004 |
| 478 | 20240829 | 112200 | 449781235 | 3245 | 3240 | 3245 | 3240 | 244 |
| 479 | 20240829 | 112100 | 448989475 | 3245 | 3235 | 3245 | 3235 | 4053 |
| 480 | 20240829 | 112000 | 435860270 | 3235 | 3235 | 3235 | 3235 | 32 |
| 481 | 20240829 | 111900 | 435756750 | 3235 | 3235 | 3235 | 3235 | 27 |
| 482 | 20240829 | 111800 | 435669405 | 3230 | 3225 | 3230 | 3225 | 616 |
| 483 | 20240829 | 111700 | 433680870 | 3235 | 3235 | 3235 | 3235 | 0 |
| 484 | 20240829 | 111600 | 433680870 | 3235 | 3230 | 3235 | 3225 | 246 |
| 485 | 20240829 | 111500 | 432886280 | 3230 | 3230 | 3235 | 3225 | 232 |
| 486 | 20240829 | 111400 | 432137350 | 3235 | 3235 | 3235 | 3235 | 0 |
| 487 | 20240829 | 111300 | 432137350 | 3235 | 3235 | 3240 | 3230 | 1452 |
| 488 | 20240829 | 111200 | 427442535 | 3235 | 3230 | 3235 | 3230 | 297 |
| 489 | 20240829 | 111100 | 426482890 | 3235 | 3235 | 3235 | 3235 | 15 |
| 490 | 20240829 | 111000 | 426434365 | 3235 | 3235 | 3240 | 3235 | 242 |
| 491 | 20240829 | 110900 | 425651475 | 3225 | 3230 | 3230 | 3225 | 230 |
| 492 | 20240829 | 110800 | 424909640 | 3235 | 3235 | 3235 | 3235 | 0 |
| 493 | 20240829 | 110700 | 424909640 | 3235 | 3235 | 3235 | 3235 | 217 |
| 494 | 20240829 | 110600 | 424207645 | 3235 | 3235 | 3235 | 3230 | 368 |
| 495 | 20240829 | 110500 | 423018010 | 3240 | 3240 | 3240 | 3240 | 1 |
| 496 | 20240829 | 110400 | 423014770 | 3235 | 3235 | 3235 | 3235 | 622 |
| 497 | 20240829 | 110300 | 421002600 | 3230 | 3230 | 3240 | 3230 | 2655 |
| 498 | 20240829 | 110200 | 412424820 | 3235 | 3235 | 3235 | 3235 | 1 |
| 499 | 20240829 | 110100 | 412421585 | 3235 | 3230 | 3235 | 3230 | 2340 |
| 500 | 20240829 | 110000 | 404862365 | 3230 | 3225 | 3230 | 3225 | 253 |
| 501 | 20240829 | 105900 | 404046325 | 3230 | 3230 | 3230 | 3230 | 0 |
| 502 | 20240829 | 105800 | 404046325 | 3230 | 3230 | 3230 | 3230 | 771 |
| 503 | 20240829 | 105700 | 401555995 | 3230 | 3220 | 3230 | 3220 | 291 |
| 504 | 20240829 | 105600 | 400618775 | 3220 | 3225 | 3225 | 3220 | 399 |
| 505 | 20240829 | 105500 | 399333885 | 3230 | 3225 | 3230 | 3220 | 389 |
| 506 | 20240829 | 105400 | 398078955 | 3225 | 3230 | 3230 | 3220 | 592 |
| 507 | 20240829 | 105300 | 396171695 | 3230 | 3230 | 3230 | 3230 | 34 |
| 508 | 20240829 | 105200 | 396061875 | 3230 | 3230 | 3230 | 3230 | 218 |
| 509 | 20240829 | 105100 | 395357735 | 3230 | 3225 | 3230 | 3220 | 356 |
| 510 | 20240829 | 105000 | 394210150 | 3230 | 3225 | 3230 | 3220 | 270 |
| 511 | 20240829 | 104900 | 393339395 | 3220 | 3230 | 3230 | 3220 | 90 |
| 512 | 20240829 | 104800 | 393049525 | 3230 | 3225 | 3230 | 3220 | 269 |
| 513 | 20240829 | 104700 | 392183040 | 3225 | 3220 | 3225 | 3220 | 421 |
| 514 | 20240829 | 104600 | 390826865 | 3220 | 3230 | 3230 | 3220 | 3273 |
| 515 | 20240829 | 104500 | 380286455 | 3230 | 3225 | 3230 | 3225 | 2477 |
| 516 | 20240829 | 104400 | 372297515 | 3225 | 3230 | 3230 | 3225 | 235 |
| 517 | 20240829 | 104300 | 371538480 | 3230 | 3230 | 3230 | 3230 | 1635 |
| 518 | 20240829 | 104200 | 366257430 | 3235 | 3235 | 3235 | 3230 | 749 |
| 519 | 20240829 | 104100 | 363838065 | 3235 | 3235 | 3235 | 3235 | 216 |
| 520 | 20240829 | 104000 | 363139305 | 3235 | 3235 | 3235 | 3235 | 2 |
| 521 | 20240829 | 103900 | 363132835 | 3230 | 3235 | 3240 | 3230 | 259 |
| 522 | 20240829 | 103800 | 362296000 | 3235 | 3235 | 3240 | 3235 | 285 |
| 523 | 20240829 | 103700 | 361374020 | 3235 | 3235 | 3235 | 3235 | 33 |
| 524 | 20240829 | 103600 | 361267265 | 3235 | 3235 | 3235 | 3230 | 253 |
| 525 | 20240829 | 103500 | 360449965 | 3235 | 3240 | 3240 | 3235 | 4935 |
| 526 | 20240829 | 103400 | 344484060 | 3240 | 3235 | 3240 | 3235 | 1001 |
| 527 | 20240829 | 103300 | 341245820 | 3235 | 3245 | 3245 | 3235 | 251 |
| 528 | 20240829 | 103200 | 340432525 | 3240 | 3240 | 3240 | 3240 | 11 |
| 529 | 20240829 | 103100 | 340396885 | 3240 | 3240 | 3240 | 3240 | 70 |
| 530 | 20240829 | 103000 | 340170085 | 3240 | 3245 | 3245 | 3235 | 288 |
| 531 | 20240829 | 102900 | 339237735 | 3245 | 3240 | 3245 | 3240 | 235 |
| 532 | 20240829 | 102800 | 338476240 | 3240 | 3240 | 3240 | 3240 | 2 |
| 533 | 20240829 | 102700 | 338469760 | 3240 | 3240 | 3240 | 3235 | 235 |
| 534 | 20240829 | 102600 | 337709515 | 3240 | 3240 | 3240 | 3240 | 237 |
| 535 | 20240829 | 102500 | 336941635 | 3240 | 3240 | 3240 | 3230 | 10 |
| 536 | 20240829 | 102400 | 336909280 | 3235 | 3240 | 3240 | 3230 | 1331 |
| 537 | 20240829 | 102300 | 332599880 | 3240 | 3240 | 3240 | 3240 | 240 |
| 538 | 20240829 | 102200 | 331822280 | 3240 | 3240 | 3240 | 3240 | 4 |
| 539 | 20240829 | 102100 | 331809320 | 3240 | 3240 | 3240 | 3230 | 5228 |
| 540 | 20240829 | 102000 | 314919125 | 3240 | 3240 | 3240 | 3240 | 799 |
| 541 | 20240829 | 101900 | 312330365 | 3240 | 3240 | 3240 | 3240 | 1205 |
| 542 | 20240829 | 101800 | 308426165 | 3240 | 3240 | 3240 | 3240 | 431 |
| 543 | 20240829 | 101700 | 307029725 | 3240 | 3245 | 3250 | 3240 | 2977 |
| 544 | 20240829 | 101600 | 297359750 | 3240 | 3255 | 3255 | 3240 | 5469 |
| 545 | 20240829 | 101500 | 279580455 | 3255 | 3265 | 3265 | 3255 | 639 |
| 546 | 20240829 | 101400 | 277499000 | 3265 | 3265 | 3265 | 3260 | 535 |
| 547 | 20240829 | 101300 | 275753575 | 3265 | 3265 | 3265 | 3265 | 11 |
| 548 | 20240829 | 101200 | 275717660 | 3265 | 3265 | 3265 | 3260 | 462 |
| 549 | 20240829 | 101100 | 274210385 | 3265 | 3265 | 3265 | 3265 | 22 |
| 550 | 20240829 | 101000 | 274138555 | 3265 | 3255 | 3265 | 3255 | 33 |
| 551 | 20240829 | 100900 | 274031035 | 3265 | 3260 | 3265 | 3255 | 351 |
| 552 | 20240829 | 100800 | 272887355 | 3260 | 3260 | 3260 | 3260 | 17 |
| 553 | 20240829 | 100700 | 272831935 | 3260 | 3260 | 3260 | 3260 | 5 |
| 554 | 20240829 | 100600 | 272815635 | 3260 | 3270 | 3270 | 3260 | 3142 |
| 555 | 20240829 | 100500 | 262570980 | 3260 | 3265 | 3270 | 3260 | 14 |
| 556 | 20240829 | 100400 | 262525280 | 3265 | 3265 | 3265 | 3265 | 0 |
| 557 | 20240829 | 100300 | 262525280 | 3265 | 3265 | 3265 | 3265 | 2211 |
| 558 | 20240829 | 100200 | 255306365 | 3265 | 3265 | 3265 | 3260 | 1407 |
| 559 | 20240829 | 100100 | 250718110 | 3270 | 3275 | 3275 | 3265 | 24223 |
| 560 | 20240829 | 100000 | 171595245 | 3275 | 3285 | 3285 | 3275 | 447 |
| 561 | 20240829 | 095900 | 170128075 | 3280 | 3280 | 3280 | 3280 | 16 |
| 562 | 20240829 | 095800 | 170075595 | 3285 | 3285 | 3285 | 3285 | 15 |
| 563 | 20240829 | 095700 | 170026320 | 3285 | 3275 | 3285 | 3275 | 448 |
| 564 | 20240829 | 095600 | 168556950 | 3275 | 3275 | 3275 | 3275 | 0 |
| 565 | 20240829 | 095500 | 168556950 | 3275 | 3275 | 3275 | 3275 | 423 |
| 566 | 20240829 | 095400 | 167171625 | 3280 | 3280 | 3280 | 3280 | 565 |
| 567 | 20240829 | 095300 | 165318425 | 3280 | 3280 | 3280 | 3280 | 80 |
| 568 | 20240829 | 095200 | 165056025 | 3285 | 3285 | 3285 | 3285 | 322 |
| 569 | 20240829 | 095100 | 163998255 | 3280 | 3270 | 3280 | 3270 | 1661 |
| 570 | 20240829 | 095000 | 158557205 | 3270 | 3270 | 3270 | 3270 | 0 |
| 571 | 20240829 | 094900 | 158557205 | 3270 | 3270 | 3270 | 3270 | 0 |
| 572 | 20240829 | 094800 | 158557205 | 3270 | 3270 | 3270 | 3270 | 232 |
| 573 | 20240829 | 094700 | 157798565 | 3270 | 3270 | 3270 | 3270 | 0 |
| 574 | 20240829 | 094600 | 157798565 | 3270 | 3270 | 3270 | 3270 | 501 |
| 575 | 20240829 | 094500 | 156160295 | 3270 | 3270 | 3275 | 3270 | 2161 |
| 576 | 20240829 | 094400 | 149092670 | 3270 | 3270 | 3270 | 3270 | 654 |
| 577 | 20240829 | 094300 | 146954090 | 3280 | 3280 | 3280 | 3280 | 1 |
| 578 | 20240829 | 094200 | 146950810 | 3270 | 3270 | 3280 | 3270 | 449 |
| 579 | 20240829 | 094100 | 145480420 | 3280 | 3280 | 3280 | 3280 | 33 |
| 580 | 20240829 | 094000 | 145372180 | 3280 | 3280 | 3280 | 3280 | 5 |
| 581 | 20240829 | 093900 | 145355780 | 3270 | 3280 | 3280 | 3270 | 852 |
| 582 | 20240829 | 093800 | 142569355 | 3280 | 3275 | 3280 | 3275 | 169 |
| 583 | 20240829 | 093700 | 142015805 | 3275 | 3270 | 3275 | 3270 | 1211 |
| 584 | 20240829 | 093600 | 138055785 | 3265 | 3270 | 3275 | 3265 | 831 |
| 585 | 20240829 | 093500 | 135338810 | 3270 | 3270 | 3270 | 3270 | 180 |
| 586 | 20240829 | 093400 | 134750210 | 3270 | 3270 | 3270 | 3270 | 0 |
| 587 | 20240829 | 093300 | 134750210 | 3270 | 3275 | 3275 | 3270 | 231 |
| 588 | 20240829 | 093200 | 133994650 | 3275 | 3275 | 3275 | 3275 | 2992 |
| 589 | 20240829 | 093100 | 124195850 | 3270 | 3270 | 3270 | 3270 | 0 |
| 590 | 20240829 | 093000 | 124195850 | 3270 | 3270 | 3270 | 3265 | 1162 |
| 591 | 20240829 | 092900 | 120399630 | 3275 | 3270 | 3275 | 3270 | 965 |
| 592 | 20240829 | 092800 | 117243830 | 3270 | 3270 | 3270 | 3270 | 10 |
| 593 | 20240829 | 092700 | 117211130 | 3270 | 3270 | 3270 | 3265 | 1058 |
| 594 | 20240829 | 092600 | 113755475 | 3270 | 3270 | 3270 | 3270 | 51 |
| 595 | 20240829 | 092500 | 113588705 | 3265 | 3265 | 3265 | 3265 | 1 |
| 596 | 20240829 | 092400 | 113585440 | 3265 | 3270 | 3270 | 3265 | 537 |
| 597 | 20240829 | 092300 | 111830865 | 3270 | 3275 | 3275 | 3270 | 334 |
| 598 | 20240829 | 092200 | 110737020 | 3265 | 3275 | 3275 | 3265 | 2801 |
| 599 | 20240829 | 092100 | 101585840 | 3275 | 3265 | 3275 | 3265 | 396 |
| 600 | 20240829 | 092000 | 100291340 | 3270 | 3265 | 3270 | 3265 | 669 |
| 601 | 20240829 | 091900 | 98106695 | 3265 | 3265 | 3270 | 3265 | 631 |
| 602 | 20240829 | 091800 | 96045980 | 3275 | 3275 | 3280 | 3265 | 4247 |
| 603 | 20240829 | 091700 | 82147255 | 3280 | 3275 | 3280 | 3270 | 1121 |
| 604 | 20240829 | 091600 | 78475905 | 3275 | 3275 | 3280 | 3275 | 4990 |
| 605 | 20240829 | 091500 | 62133645 | 3275 | 3280 | 3280 | 3275 | 431 |
| 606 | 20240829 | 091400 | 60721510 | 3280 | 3285 | 3285 | 3280 | 1711 |
| 607 | 20240829 | 091300 | 55108035 | 3280 | 3285 | 3285 | 3280 | 442 |
| 608 | 20240829 | 091200 | 53657025 | 3285 | 3280 | 3285 | 3280 | 501 |
| 609 | 20240829 | 091100 | 52012395 | 3290 | 3285 | 3290 | 3285 | 100 |
| 610 | 20240829 | 091000 | 51683645 | 3285 | 3285 | 3285 | 3285 | 266 |
| 611 | 20240829 | 090900 | 50809835 | 3275 | 3280 | 3290 | 3275 | 1173 |
| 612 | 20240829 | 090800 | 46962575 | 3280 | 3280 | 3295 | 3280 | 2507 |
| 613 | 20240829 | 090700 | 38721245 | 3280 | 3275 | 3280 | 3275 | 112 |
| 614 | 20240829 | 090600 | 38354385 | 3275 | 3295 | 3295 | 3275 | 484 |
| 615 | 20240829 | 090500 | 36769245 | 3295 | 3290 | 3295 | 3280 | 3139 |
| 616 | 20240829 | 090400 | 26445235 | 3270 | 3270 | 3270 | 3270 | 0 |
| 617 | 20240829 | 090300 | 26445235 | 3270 | 3280 | 3290 | 3270 | 2414 |
| 618 | 20240829 | 090200 | 18545435 | 3270 | 3280 | 3290 | 3270 | 2535 |
| 619 | 20240829 | 090100 | 10252890 | 3300 | 3280 | 3300 | 3280 | 222 |
| 620 | 20240829 | 090000 | 9524290 | 3280 | 3290 | 3310 | 3270 | 2905 |