29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240829 | 184400 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 33713 |
| 3 | 20240829 | 184300 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 4 | 20240829 | 184200 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 5 | 20240829 | 184100 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 6 | 20240829 | 184000 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 7 | 20240829 | 183900 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 8 | 20240829 | 183800 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 9 | 20240829 | 183700 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 10 | 20240829 | 183600 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 11 | 20240829 | 183500 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 12 | 20240829 | 183400 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 13 | 20240829 | 183300 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 14 | 20240829 | 183200 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 15 | 20240829 | 183100 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 16 | 20240829 | 183000 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 17 | 20240829 | 182900 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 18 | 20240829 | 182800 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 19 | 20240829 | 182700 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 20 | 20240829 | 182600 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 21 | 20240829 | 182500 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 22 | 20240829 | 182400 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 23 | 20240829 | 182300 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 24 | 20240829 | 182200 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 25 | 20240829 | 182100 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 26 | 20240829 | 182000 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 27 | 20240829 | 181900 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 28 | 20240829 | 181800 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 29 | 20240829 | 181700 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 30 | 20240829 | 181600 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 31 | 20240829 | 181500 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 32 | 20240829 | 181400 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 33713 |
| 33 | 20240829 | 181300 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 34 | 20240829 | 181200 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 35 | 20240829 | 181100 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 36 | 20240829 | 181000 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 37 | 20240829 | 180900 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 38 | 20240829 | 180800 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 39 | 20240829 | 180700 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 40 | 20240829 | 180600 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 41 | 20240829 | 180500 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 42 | 20240829 | 180400 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 43 | 20240829 | 180300 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 44 | 20240829 | 180200 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 45 | 20240829 | 180100 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 46 | 20240829 | 180000 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 47 | 20240829 | 175900 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 48 | 20240829 | 175800 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 49 | 20240829 | 175700 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 50 | 20240829 | 175600 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 51 | 20240829 | 175500 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 52 | 20240829 | 175400 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 53 | 20240829 | 175300 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 54 | 20240829 | 175200 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 55 | 20240829 | 175100 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 56 | 20240829 | 175000 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 57 | 20240829 | 174900 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 58 | 20240829 | 174800 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 59 | 20240829 | 174700 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 60 | 20240829 | 174600 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 61 | 20240829 | 174500 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 62 | 20240829 | 174400 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 33713 |
| 63 | 20240829 | 174300 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 64 | 20240829 | 174200 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 65 | 20240829 | 174100 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 66 | 20240829 | 174000 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 67 | 20240829 | 173900 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 68 | 20240829 | 173800 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 69 | 20240829 | 173700 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 70 | 20240829 | 173600 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 71 | 20240829 | 173500 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 72 | 20240829 | 173400 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 73 | 20240829 | 173300 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 74 | 20240829 | 173200 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 75 | 20240829 | 173100 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 76 | 20240829 | 173000 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 77 | 20240829 | 172900 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 78 | 20240829 | 172800 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 79 | 20240829 | 172700 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 80 | 20240829 | 172600 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 81 | 20240829 | 172500 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 82 | 20240829 | 172400 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 83 | 20240829 | 172300 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 84 | 20240829 | 172200 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 85 | 20240829 | 172100 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 86 | 20240829 | 172000 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 87 | 20240829 | 171900 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 88 | 20240829 | 171800 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 89 | 20240829 | 171700 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 90 | 20240829 | 171600 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 91 | 20240829 | 171500 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 92 | 20240829 | 171400 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 33713 |
| 93 | 20240829 | 171300 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 94 | 20240829 | 171200 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 95 | 20240829 | 171100 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 96 | 20240829 | 171000 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 97 | 20240829 | 170900 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 98 | 20240829 | 170800 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 99 | 20240829 | 170700 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 100 | 20240829 | 170600 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 101 | 20240829 | 170500 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 102 | 20240829 | 170400 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 103 | 20240829 | 170300 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 104 | 20240829 | 170200 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 105 | 20240829 | 170100 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 106 | 20240829 | 170000 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 107 | 20240829 | 165900 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 108 | 20240829 | 165800 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 109 | 20240829 | 165700 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 110 | 20240829 | 165600 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 111 | 20240829 | 165500 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 112 | 20240829 | 165400 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 113 | 20240829 | 165300 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 114 | 20240829 | 165200 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 115 | 20240829 | 165100 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 116 | 20240829 | 165000 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 117 | 20240829 | 164900 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 118 | 20240829 | 164800 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 119 | 20240829 | 164700 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 120 | 20240829 | 164600 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 121 | 20240829 | 164500 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 122 | 20240829 | 164400 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 33713 |
| 123 | 20240829 | 164300 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 124 | 20240829 | 164200 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 125 | 20240829 | 164100 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 126 | 20240829 | 164000 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 127 | 20240829 | 163900 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 128 | 20240829 | 163800 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 129 | 20240829 | 163700 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 130 | 20240829 | 163600 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 131 | 20240829 | 163500 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 132 | 20240829 | 163400 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 133 | 20240829 | 163300 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 134 | 20240829 | 163200 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 135 | 20240829 | 163100 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 136 | 20240829 | 163000 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 137 | 20240829 | 162900 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 138 | 20240829 | 162800 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 139 | 20240829 | 162700 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 140 | 20240829 | 162600 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 141 | 20240829 | 162500 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 142 | 20240829 | 162400 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 143 | 20240829 | 162300 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 144 | 20240829 | 162200 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 145 | 20240829 | 162100 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 146 | 20240829 | 162000 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 147 | 20240829 | 161900 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 148 | 20240829 | 161800 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 149 | 20240829 | 161700 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 150 | 20240829 | 161600 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 151 | 20240829 | 161500 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 152 | 20240829 | 161400 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 33713 |
| 153 | 20240829 | 161300 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 154 | 20240829 | 161200 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 155 | 20240829 | 161100 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 156 | 20240829 | 161000 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 157 | 20240829 | 160900 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 158 | 20240829 | 160800 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 159 | 20240829 | 160700 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 160 | 20240829 | 160600 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 161 | 20240829 | 160500 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 162 | 20240829 | 160400 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 163 | 20240829 | 160300 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 164 | 20240829 | 160200 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 165 | 20240829 | 160100 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 166 | 20240829 | 160000 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 167 | 20240829 | 155900 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 168 | 20240829 | 155800 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 169 | 20240829 | 155700 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 170 | 20240829 | 155600 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 171 | 20240829 | 155500 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 172 | 20240829 | 155400 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 173 | 20240829 | 155300 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 174 | 20240829 | 155200 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 175 | 20240829 | 155100 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 176 | 20240829 | 155000 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 177 | 20240829 | 154900 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 178 | 20240829 | 154800 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 179 | 20240829 | 154700 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 180 | 20240829 | 154600 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 181 | 20240829 | 154500 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 182 | 20240829 | 154400 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 33713 |
| 183 | 20240829 | 154300 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 184 | 20240829 | 154200 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 185 | 20240829 | 154100 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 186 | 20240829 | 154000 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 187 | 20240829 | 153900 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 188 | 20240829 | 153800 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 189 | 20240829 | 153700 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 190 | 20240829 | 153600 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 191 | 20240829 | 153500 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 192 | 20240829 | 153400 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 193 | 20240829 | 153300 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 194 | 20240829 | 153200 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 195 | 20240829 | 153100 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 196 | 20240829 | 153000 | 5750938305 | 4395 | 4395 | 4395 | 4395 | 33713 |
| 197 | 20240829 | 152900 | 5602769670 | 4410 | 4410 | 4410 | 4410 | 0 |
| 198 | 20240829 | 152800 | 5602769670 | 4410 | 4410 | 4410 | 4410 | 0 |
| 199 | 20240829 | 152700 | 5602769670 | 4410 | 4410 | 4410 | 4410 | 0 |
| 200 | 20240829 | 152600 | 5602769670 | 4410 | 4410 | 4410 | 4410 | 0 |
| 201 | 20240829 | 152500 | 5602769670 | 4410 | 4410 | 4410 | 4410 | 0 |
| 202 | 20240829 | 152400 | 5602769670 | 4410 | 4410 | 4410 | 4410 | 0 |
| 203 | 20240829 | 152300 | 5602769670 | 4410 | 4410 | 4410 | 4410 | 0 |
| 204 | 20240829 | 152200 | 5602769670 | 4410 | 4410 | 4410 | 4410 | 0 |
| 205 | 20240829 | 152100 | 5602769670 | 4410 | 4410 | 4410 | 4410 | 0 |
| 206 | 20240829 | 152000 | 5602769670 | 4410 | 4410 | 4410 | 4410 | 0 |
| 207 | 20240829 | 151900 | 5602769670 | 4410 | 4410 | 4425 | 4410 | 2216 |
| 208 | 20240829 | 151800 | 5592996210 | 4425 | 4405 | 4425 | 4405 | 18301 |
| 209 | 20240829 | 151700 | 5512115105 | 4405 | 4410 | 4415 | 4405 | 3637 |
| 210 | 20240829 | 151600 | 5496078135 | 4415 | 4410 | 4415 | 4405 | 6105 |
| 211 | 20240829 | 151500 | 5469158250 | 4410 | 4415 | 4415 | 4410 | 1002 |
| 212 | 20240829 | 151400 | 5464738735 | 4415 | 4410 | 4415 | 4405 | 3504 |
| 213 | 20240829 | 151300 | 5449287470 | 4410 | 4415 | 4420 | 4410 | 1098 |
| 214 | 20240829 | 151200 | 5444439625 | 4415 | 4415 | 4415 | 4410 | 1760 |
| 215 | 20240829 | 151100 | 5436670275 | 4415 | 4415 | 4415 | 4410 | 729 |
| 216 | 20240829 | 151000 | 5433454995 | 4415 | 4420 | 4420 | 4415 | 537 |
| 217 | 20240829 | 150900 | 5431084120 | 4420 | 4410 | 4420 | 4410 | 3608 |
| 218 | 20240829 | 150800 | 5415164000 | 4410 | 4410 | 4420 | 4410 | 3193 |
| 219 | 20240829 | 150700 | 5401077410 | 4415 | 4415 | 4415 | 4410 | 626 |
| 220 | 20240829 | 150600 | 5398313820 | 4415 | 4420 | 4420 | 4410 | 17037 |
| 221 | 20240829 | 150500 | 5323112865 | 4420 | 4420 | 4425 | 4420 | 3222 |
| 222 | 20240829 | 150400 | 5308867415 | 4420 | 4425 | 4425 | 4420 | 3154 |
| 223 | 20240829 | 150300 | 5294925795 | 4425 | 4425 | 4425 | 4425 | 268 |
| 224 | 20240829 | 150200 | 5293739895 | 4425 | 4425 | 4425 | 4420 | 182 |
| 225 | 20240829 | 150100 | 5292934850 | 4420 | 4425 | 4425 | 4420 | 745 |
| 226 | 20240829 | 150000 | 5289641380 | 4425 | 4430 | 4430 | 4425 | 1135 |
| 227 | 20240829 | 145900 | 5284613955 | 4430 | 4430 | 4430 | 4430 | 106 |
| 228 | 20240829 | 145800 | 5284144375 | 4430 | 4430 | 4430 | 4430 | 1000 |
| 229 | 20240829 | 145700 | 5279714375 | 4430 | 4425 | 4430 | 4420 | 1724 |
| 230 | 20240829 | 145600 | 5272092305 | 4430 | 4430 | 4430 | 4430 | 89 |
| 231 | 20240829 | 145500 | 5271698035 | 4430 | 4420 | 4430 | 4420 | 3450 |
| 232 | 20240829 | 145400 | 5256444515 | 4420 | 4420 | 4430 | 4420 | 947 |
| 233 | 20240829 | 145300 | 5252257775 | 4420 | 4420 | 4420 | 4420 | 588 |
| 234 | 20240829 | 145200 | 5249658815 | 4420 | 4435 | 4435 | 4420 | 1329 |
| 235 | 20240829 | 145100 | 5243780430 | 4435 | 4430 | 4435 | 4430 | 529 |
| 236 | 20240829 | 145000 | 5241436460 | 4425 | 4425 | 4435 | 4425 | 473 |
| 237 | 20240829 | 144900 | 5239340935 | 4425 | 4435 | 4435 | 4425 | 256 |
| 238 | 20240829 | 144800 | 5238207110 | 4430 | 4430 | 4430 | 4425 | 5753 |
| 239 | 20240829 | 144700 | 5212748530 | 4430 | 4445 | 4445 | 4430 | 301 |
| 240 | 20240829 | 144600 | 5211415085 | 4430 | 4425 | 4430 | 4425 | 1474 |
| 241 | 20240829 | 144500 | 5204892160 | 4430 | 4445 | 4445 | 4430 | 326 |
| 242 | 20240829 | 144400 | 5203447965 | 4430 | 4445 | 4445 | 4420 | 5494 |
| 243 | 20240829 | 144300 | 5179137530 | 4430 | 4430 | 4430 | 4430 | 2107 |
| 244 | 20240829 | 144200 | 5169803520 | 4450 | 4450 | 4450 | 4450 | 3 |
| 245 | 20240829 | 144100 | 5169790170 | 4430 | 4430 | 4430 | 4430 | 237 |
| 246 | 20240829 | 144000 | 5168740260 | 4430 | 4435 | 4435 | 4430 | 1355 |
| 247 | 20240829 | 143900 | 5162737500 | 4430 | 4430 | 4450 | 4430 | 418 |
| 248 | 20240829 | 143800 | 5160885740 | 4440 | 4440 | 4440 | 4430 | 2499 |
| 249 | 20240829 | 143700 | 5149793170 | 4440 | 4440 | 4440 | 4440 | 1158 |
| 250 | 20240829 | 143600 | 5144651650 | 4440 | 4435 | 4440 | 4435 | 1233 |
| 251 | 20240829 | 143500 | 5139182800 | 4430 | 4430 | 4430 | 4430 | 916 |
| 252 | 20240829 | 143400 | 5135124920 | 4430 | 4430 | 4430 | 4425 | 460 |
| 253 | 20240829 | 143300 | 5133088910 | 4425 | 4425 | 4430 | 4420 | 5042 |
| 254 | 20240829 | 143200 | 5110785315 | 4430 | 4430 | 4430 | 4430 | 1633 |
| 255 | 20240829 | 143100 | 5103551125 | 4430 | 4430 | 4430 | 4430 | 2069 |
| 256 | 20240829 | 143000 | 5094385455 | 4430 | 4430 | 4430 | 4430 | 731 |
| 257 | 20240829 | 142900 | 5091147125 | 4430 | 4430 | 4430 | 4425 | 1436 |
| 258 | 20240829 | 142800 | 5084787280 | 4430 | 4440 | 4440 | 4430 | 4099 |
| 259 | 20240829 | 142700 | 5066626785 | 4440 | 4430 | 4450 | 4430 | 1204 |
| 260 | 20240829 | 142600 | 5061286030 | 4430 | 4440 | 4440 | 4430 | 2963 |
| 261 | 20240829 | 142500 | 5048158885 | 4440 | 4440 | 4440 | 4440 | 0 |
| 262 | 20240829 | 142400 | 5048158885 | 4440 | 4445 | 4450 | 4440 | 724 |
| 263 | 20240829 | 142300 | 5044940570 | 4440 | 4435 | 4440 | 4435 | 56 |
| 264 | 20240829 | 142200 | 5044692185 | 4435 | 4430 | 4435 | 4430 | 900 |
| 265 | 20240829 | 142100 | 5040702685 | 4430 | 4430 | 4430 | 4430 | 1576 |
| 266 | 20240829 | 142000 | 5033721005 | 4430 | 4440 | 4440 | 4430 | 8574 |
| 267 | 20240829 | 141900 | 4995698430 | 4445 | 4445 | 4445 | 4440 | 360 |
| 268 | 20240829 | 141800 | 4994099600 | 4445 | 4455 | 4465 | 4445 | 13304 |
| 269 | 20240829 | 141700 | 4934888940 | 4460 | 4465 | 4465 | 4460 | 709 |
| 270 | 20240829 | 141600 | 4931723520 | 4470 | 4460 | 4470 | 4460 | 4363 |
| 271 | 20240829 | 141500 | 4912242175 | 4460 | 4455 | 4460 | 4450 | 4984 |
| 272 | 20240829 | 141400 | 4890033350 | 4455 | 4455 | 4455 | 4450 | 1338 |
| 273 | 20240829 | 141300 | 4884078120 | 4455 | 4455 | 4455 | 4455 | 1469 |
| 274 | 20240829 | 141200 | 4877533725 | 4455 | 4455 | 4455 | 4455 | 4397 |
| 275 | 20240829 | 141100 | 4857945090 | 4455 | 4455 | 4455 | 4455 | 13 |
| 276 | 20240829 | 141000 | 4857887175 | 4450 | 4450 | 4450 | 4450 | 2787 |
| 277 | 20240829 | 140900 | 4845485025 | 4450 | 4440 | 4450 | 4435 | 5317 |
| 278 | 20240829 | 140800 | 4821840800 | 4435 | 4435 | 4435 | 4435 | 31 |
| 279 | 20240829 | 140700 | 4821703315 | 4440 | 4440 | 4440 | 4440 | 644 |
| 280 | 20240829 | 140600 | 4818843955 | 4440 | 4440 | 4440 | 4440 | 1483 |
| 281 | 20240829 | 140500 | 4812259435 | 4440 | 4435 | 4440 | 4435 | 113 |
| 282 | 20240829 | 140400 | 4811758215 | 4440 | 4440 | 4440 | 4440 | 251 |
| 283 | 20240829 | 140300 | 4810643775 | 4435 | 4440 | 4440 | 4435 | 251 |
| 284 | 20240829 | 140200 | 4809530585 | 4435 | 4435 | 4440 | 4435 | 682 |
| 285 | 20240829 | 140100 | 4806505635 | 4435 | 4435 | 4435 | 4435 | 70 |
| 286 | 20240829 | 140000 | 4806195185 | 4435 | 4430 | 4435 | 4430 | 819 |
| 287 | 20240829 | 135900 | 4802563365 | 4430 | 4430 | 4430 | 4430 | 1 |
| 288 | 20240829 | 135800 | 4802558935 | 4435 | 4435 | 4435 | 4435 | 13 |
| 289 | 20240829 | 135700 | 4802501280 | 4435 | 4430 | 4435 | 4430 | 201 |
| 290 | 20240829 | 135600 | 4801610845 | 4430 | 4430 | 4430 | 4430 | 1316 |
| 291 | 20240829 | 135500 | 4795780965 | 4430 | 4430 | 4430 | 4430 | 3122 |
| 292 | 20240829 | 135400 | 4781950505 | 4430 | 4430 | 4430 | 4430 | 2546 |
| 293 | 20240829 | 135300 | 4770671725 | 4430 | 4430 | 4430 | 4425 | 2142 |
| 294 | 20240829 | 135200 | 4761184205 | 4430 | 4430 | 4430 | 4425 | 1424 |
| 295 | 20240829 | 135100 | 4754875955 | 4430 | 4435 | 4435 | 4430 | 2596 |
| 296 | 20240829 | 135000 | 4743373880 | 4435 | 4430 | 4435 | 4430 | 2654 |
| 297 | 20240829 | 134900 | 4731615370 | 4430 | 4425 | 4430 | 4425 | 2073 |
| 298 | 20240829 | 134800 | 4722436460 | 4430 | 4425 | 4430 | 4425 | 1984 |
| 299 | 20240829 | 134700 | 4713655715 | 4430 | 4430 | 4430 | 4430 | 213 |
| 300 | 20240829 | 134600 | 4712712125 | 4430 | 4430 | 4430 | 4425 | 764 |
| 301 | 20240829 | 134500 | 4709330480 | 4430 | 4425 | 4430 | 4425 | 670 |
| 302 | 20240829 | 134400 | 4706365480 | 4430 | 4435 | 4435 | 4430 | 1928 |
| 303 | 20240829 | 134300 | 4697819225 | 4435 | 4435 | 4435 | 4435 | 145 |
| 304 | 20240829 | 134200 | 4697176150 | 4435 | 4435 | 4440 | 4435 | 1150 |
| 305 | 20240829 | 134100 | 4692075400 | 4440 | 4440 | 4440 | 4440 | 1112 |
| 306 | 20240829 | 134000 | 4687138120 | 4440 | 4440 | 4440 | 4440 | 238 |
| 307 | 20240829 | 133900 | 4686081400 | 4440 | 4445 | 4445 | 4435 | 1022 |
| 308 | 20240829 | 133800 | 4681542380 | 4445 | 4445 | 4445 | 4445 | 40 |
| 309 | 20240829 | 133700 | 4681364580 | 4445 | 4430 | 4445 | 4430 | 121 |
| 310 | 20240829 | 133600 | 4680828520 | 4430 | 4445 | 4445 | 4425 | 1920 |
| 311 | 20240829 | 133500 | 4672323135 | 4430 | 4440 | 4440 | 4430 | 2238 |
| 312 | 20240829 | 133400 | 4662401145 | 4440 | 4445 | 4445 | 4440 | 736 |
| 313 | 20240829 | 133300 | 4659133205 | 4440 | 4445 | 4445 | 4440 | 701 |
| 314 | 20240829 | 133200 | 4656020620 | 4440 | 4440 | 4440 | 4440 | 2370 |
| 315 | 20240829 | 133100 | 4645497820 | 4435 | 4440 | 4440 | 4435 | 934 |
| 316 | 20240829 | 133000 | 4641353635 | 4440 | 4445 | 4445 | 4440 | 1085 |
| 317 | 20240829 | 132900 | 4636535735 | 4445 | 4450 | 4450 | 4445 | 1439 |
| 318 | 20240829 | 132800 | 4630139245 | 4450 | 4460 | 4460 | 4450 | 6 |
| 319 | 20240829 | 132700 | 4630112510 | 4460 | 4455 | 4460 | 4455 | 124 |
| 320 | 20240829 | 132600 | 4629559970 | 4455 | 4455 | 4455 | 4455 | 107 |
| 321 | 20240829 | 132500 | 4629083285 | 4445 | 4455 | 4455 | 4445 | 928 |
| 322 | 20240829 | 132400 | 4624952435 | 4455 | 4460 | 4460 | 4455 | 1077 |
| 323 | 20240829 | 132300 | 4620151350 | 4460 | 4460 | 4460 | 4460 | 302 |
| 324 | 20240829 | 132200 | 4618804430 | 4455 | 4455 | 4455 | 4455 | 289 |
| 325 | 20240829 | 132100 | 4617516935 | 4460 | 4455 | 4460 | 4455 | 18 |
| 326 | 20240829 | 132000 | 4617436690 | 4460 | 4455 | 4465 | 4450 | 7796 |
| 327 | 20240829 | 131900 | 4582702835 | 4455 | 4460 | 4460 | 4450 | 1196 |
| 328 | 20240829 | 131800 | 4577377100 | 4460 | 4460 | 4460 | 4455 | 3699 |
| 329 | 20240829 | 131700 | 4560898020 | 4455 | 4460 | 4465 | 4455 | 517 |
| 330 | 20240829 | 131600 | 4558592340 | 4460 | 4465 | 4465 | 4460 | 682 |
| 331 | 20240829 | 131500 | 4555548505 | 4465 | 4465 | 4465 | 4465 | 677 |
| 332 | 20240829 | 131400 | 4552525700 | 4465 | 4465 | 4465 | 4460 | 2121 |
| 333 | 20240829 | 131300 | 4543057685 | 4460 | 4445 | 4460 | 4440 | 5425 |
| 334 | 20240829 | 131200 | 4518890095 | 4450 | 4445 | 4450 | 4440 | 161 |
| 335 | 20240829 | 131100 | 4518174575 | 4445 | 4445 | 4445 | 4445 | 1010 |
| 336 | 20240829 | 131000 | 4513685125 | 4445 | 4445 | 4445 | 4445 | 1453 |
| 337 | 20240829 | 130900 | 4507226540 | 4450 | 4445 | 4450 | 4445 | 3 |
| 338 | 20240829 | 130800 | 4507213195 | 4450 | 4445 | 4450 | 4445 | 241 |
| 339 | 20240829 | 130700 | 4506140895 | 4450 | 4450 | 4450 | 4450 | 5 |
| 340 | 20240829 | 130600 | 4506118645 | 4450 | 4450 | 4450 | 4450 | 643 |
| 341 | 20240829 | 130500 | 4503257295 | 4450 | 4455 | 4455 | 4450 | 264 |
| 342 | 20240829 | 130400 | 4502081995 | 4455 | 4455 | 4455 | 4450 | 897 |
| 343 | 20240829 | 130300 | 4498089110 | 4455 | 4455 | 4455 | 4455 | 0 |
| 344 | 20240829 | 130200 | 4498089110 | 4455 | 4445 | 4455 | 4435 | 2401 |
| 345 | 20240829 | 130100 | 4487411680 | 4440 | 4435 | 4440 | 4435 | 1550 |
| 346 | 20240829 | 130000 | 4480533555 | 4435 | 4435 | 4435 | 4435 | 461 |
| 347 | 20240829 | 125900 | 4478489020 | 4435 | 4435 | 4435 | 4435 | 826 |
| 348 | 20240829 | 125800 | 4474825710 | 4435 | 4435 | 4435 | 4435 | 71 |
| 349 | 20240829 | 125700 | 4474510825 | 4430 | 4430 | 4430 | 4430 | 30 |
| 350 | 20240829 | 125600 | 4474377925 | 4430 | 4440 | 4440 | 4430 | 600 |
| 351 | 20240829 | 125500 | 4471718925 | 4440 | 4435 | 4440 | 4435 | 3390 |
| 352 | 20240829 | 125400 | 4456683715 | 4435 | 4435 | 4440 | 4435 | 1273 |
| 353 | 20240829 | 125300 | 4451037400 | 4440 | 4440 | 4440 | 4440 | 68 |
| 354 | 20240829 | 125200 | 4450735480 | 4440 | 4430 | 4440 | 4430 | 2688 |
| 355 | 20240829 | 125100 | 4438826005 | 4430 | 4430 | 4430 | 4425 | 438 |
| 356 | 20240829 | 125000 | 4436885970 | 4430 | 4430 | 4430 | 4425 | 44 |
| 357 | 20240829 | 124900 | 4436691110 | 4425 | 4425 | 4425 | 4425 | 0 |
| 358 | 20240829 | 124800 | 4436691110 | 4425 | 4425 | 4425 | 4425 | 0 |
| 359 | 20240829 | 124700 | 4436691110 | 4425 | 4430 | 4430 | 4425 | 20 |
| 360 | 20240829 | 124600 | 4436602565 | 4430 | 4430 | 4430 | 4430 | 11 |
| 361 | 20240829 | 124500 | 4436553835 | 4425 | 4425 | 4425 | 4420 | 119 |
| 362 | 20240829 | 124400 | 4436027320 | 4420 | 4420 | 4420 | 4420 | 25 |
| 363 | 20240829 | 124300 | 4435916820 | 4430 | 4425 | 4430 | 4420 | 1651 |
| 364 | 20240829 | 124200 | 4428607350 | 4425 | 4430 | 4430 | 4425 | 2495 |
| 365 | 20240829 | 124100 | 4417565975 | 4430 | 4430 | 4430 | 4430 | 2001 |
| 366 | 20240829 | 124000 | 4408701545 | 4430 | 4440 | 4440 | 4430 | 318 |
| 367 | 20240829 | 123900 | 4407291190 | 4440 | 4445 | 4445 | 4435 | 487 |
| 368 | 20240829 | 123800 | 4405130590 | 4445 | 4445 | 4445 | 4445 | 233 |
| 369 | 20240829 | 123700 | 4404094905 | 4445 | 4445 | 4445 | 4445 | 77 |
| 370 | 20240829 | 123600 | 4403752640 | 4440 | 4425 | 4445 | 4425 | 355 |
| 371 | 20240829 | 123500 | 4402181030 | 4425 | 4435 | 4435 | 4425 | 1733 |
| 372 | 20240829 | 123400 | 4394500750 | 4440 | 4435 | 4440 | 4435 | 121 |
| 373 | 20240829 | 123300 | 4393963515 | 4430 | 4430 | 4430 | 4430 | 196 |
| 374 | 20240829 | 123200 | 4393095235 | 4430 | 4435 | 4435 | 4430 | 711 |
| 375 | 20240829 | 123100 | 4389941980 | 4435 | 4445 | 4445 | 4435 | 989 |
| 376 | 20240829 | 123000 | 4385547605 | 4440 | 4445 | 4445 | 4440 | 1205 |
| 377 | 20240829 | 122900 | 4380196435 | 4445 | 4455 | 4455 | 4445 | 309 |
| 378 | 20240829 | 122800 | 4378822615 | 4455 | 4455 | 4455 | 4455 | 50 |
| 379 | 20240829 | 122700 | 4378599865 | 4455 | 4445 | 4455 | 4445 | 3990 |
| 380 | 20240829 | 122600 | 4360826745 | 4465 | 4415 | 4465 | 4415 | 14202 |
| 381 | 20240829 | 122500 | 4297691750 | 4415 | 4420 | 4425 | 4415 | 319 |
| 382 | 20240829 | 122400 | 4296281780 | 4420 | 4415 | 4420 | 4415 | 318 |
| 383 | 20240829 | 122300 | 4294876270 | 4415 | 4415 | 4415 | 4415 | 1306 |
| 384 | 20240829 | 122200 | 4289110280 | 4415 | 4410 | 4415 | 4410 | 811 |
| 385 | 20240829 | 122100 | 4285529720 | 4410 | 4415 | 4415 | 4410 | 8908 |
| 386 | 20240829 | 122000 | 4246241135 | 4415 | 4410 | 4415 | 4410 | 190 |
| 387 | 20240829 | 121900 | 4245403145 | 4415 | 4415 | 4420 | 4410 | 364 |
| 388 | 20240829 | 121800 | 4243797655 | 4410 | 4415 | 4415 | 4410 | 292 |
| 389 | 20240829 | 121700 | 4242509575 | 4415 | 4410 | 4415 | 4410 | 596 |
| 390 | 20240829 | 121600 | 4239878575 | 4410 | 4410 | 4415 | 4410 | 182 |
| 391 | 20240829 | 121500 | 4239075945 | 4415 | 4415 | 4415 | 4415 | 793 |
| 392 | 20240829 | 121400 | 4235574850 | 4415 | 4415 | 4415 | 4415 | 1502 |
| 393 | 20240829 | 121300 | 4228943520 | 4420 | 4420 | 4420 | 4415 | 1054 |
| 394 | 20240829 | 121200 | 4224286055 | 4420 | 4420 | 4420 | 4415 | 363 |
| 395 | 20240829 | 121100 | 4222681985 | 4420 | 4420 | 4420 | 4420 | 306 |
| 396 | 20240829 | 121000 | 4221329465 | 4420 | 4415 | 4420 | 4415 | 1900 |
| 397 | 20240829 | 120900 | 4212938665 | 4415 | 4420 | 4420 | 4415 | 3116 |
| 398 | 20240829 | 120800 | 4199181330 | 4420 | 4425 | 4425 | 4415 | 6906 |
| 399 | 20240829 | 120700 | 4168667865 | 4430 | 4425 | 4430 | 4420 | 5187 |
| 400 | 20240829 | 120600 | 4145729300 | 4425 | 4430 | 4430 | 4425 | 2361 |
| 401 | 20240829 | 120500 | 4135281070 | 4425 | 4425 | 4425 | 4425 | 3861 |
| 402 | 20240829 | 120400 | 4118196145 | 4425 | 4430 | 4430 | 4425 | 1691 |
| 403 | 20240829 | 120300 | 4110708740 | 4430 | 4435 | 4435 | 4430 | 2384 |
| 404 | 20240829 | 120200 | 4100142620 | 4430 | 4440 | 4440 | 4430 | 6824 |
| 405 | 20240829 | 120100 | 4069900395 | 4445 | 4445 | 4445 | 4445 | 35 |
| 406 | 20240829 | 120000 | 4069744820 | 4435 | 4445 | 4445 | 4435 | 1941 |
| 407 | 20240829 | 115900 | 4061134435 | 4445 | 4430 | 4445 | 4430 | 6055 |
| 408 | 20240829 | 115800 | 4034287640 | 4425 | 4430 | 4430 | 4425 | 553 |
| 409 | 20240829 | 115700 | 4031838350 | 4430 | 4435 | 4440 | 4430 | 1665 |
| 410 | 20240829 | 115600 | 4024455575 | 4435 | 4435 | 4435 | 4435 | 7 |
| 411 | 20240829 | 115500 | 4024424530 | 4435 | 4435 | 4435 | 4435 | 56 |
| 412 | 20240829 | 115400 | 4024176170 | 4430 | 4435 | 4435 | 4430 | 955 |
| 413 | 20240829 | 115300 | 4019943220 | 4430 | 4435 | 4435 | 4430 | 411 |
| 414 | 20240829 | 115200 | 4018121935 | 4435 | 4430 | 4435 | 4430 | 1883 |
| 415 | 20240829 | 115100 | 4009773510 | 4430 | 4430 | 4430 | 4430 | 429 |
| 416 | 20240829 | 115000 | 4007873040 | 4430 | 4430 | 4430 | 4430 | 313 |
| 417 | 20240829 | 114900 | 4006486450 | 4430 | 4430 | 4430 | 4430 | 532 |
| 418 | 20240829 | 114800 | 4004129690 | 4430 | 4430 | 4430 | 4425 | 2399 |
| 419 | 20240829 | 114700 | 3993508085 | 4435 | 4435 | 4435 | 4435 | 339 |
| 420 | 20240829 | 114600 | 3992004620 | 4430 | 4430 | 4430 | 4430 | 612 |
| 421 | 20240829 | 114500 | 3989293460 | 4435 | 4435 | 4435 | 4435 | 1044 |
| 422 | 20240829 | 114400 | 3984663320 | 4440 | 4440 | 4440 | 4440 | 10 |
| 423 | 20240829 | 114300 | 3984618920 | 4440 | 4440 | 4440 | 4440 | 10 |
| 424 | 20240829 | 114200 | 3984574520 | 4440 | 4440 | 4440 | 4440 | 342 |
| 425 | 20240829 | 114100 | 3983056040 | 4435 | 4430 | 4435 | 4425 | 4003 |
| 426 | 20240829 | 114000 | 3965331135 | 4425 | 4430 | 4430 | 4425 | 521 |
| 427 | 20240829 | 113900 | 3963023155 | 4430 | 4430 | 4430 | 4430 | 1 |
| 428 | 20240829 | 113800 | 3963018725 | 4430 | 4430 | 4430 | 4430 | 143 |
| 429 | 20240829 | 113700 | 3962385235 | 4435 | 4430 | 4435 | 4430 | 51 |
| 430 | 20240829 | 113600 | 3962159055 | 4440 | 4425 | 4440 | 4425 | 2001 |
| 431 | 20240829 | 113500 | 3953304615 | 4440 | 4430 | 4440 | 4430 | 580 |
| 432 | 20240829 | 113400 | 3950735195 | 4430 | 4430 | 4430 | 4430 | 20 |
| 433 | 20240829 | 113300 | 3950646595 | 4425 | 4430 | 4430 | 4425 | 75 |
| 434 | 20240829 | 113200 | 3950314495 | 4425 | 4430 | 4430 | 4425 | 5000 |
| 435 | 20240829 | 113100 | 3928175935 | 4430 | 4440 | 4440 | 4430 | 728 |
| 436 | 20240829 | 113000 | 3924949540 | 4440 | 4440 | 4440 | 4440 | 809 |
| 437 | 20240829 | 112900 | 3921357580 | 4440 | 4435 | 4440 | 4435 | 98 |
| 438 | 20240829 | 112800 | 3920922490 | 4430 | 4440 | 4440 | 4430 | 3607 |
| 439 | 20240829 | 112700 | 3904941200 | 4440 | 4445 | 4445 | 4440 | 444 |
| 440 | 20240829 | 112600 | 3902969780 | 4445 | 4435 | 4445 | 4435 | 619 |
| 441 | 20240829 | 112500 | 3900221445 | 4440 | 4440 | 4440 | 4440 | 45 |
| 442 | 20240829 | 112400 | 3900021645 | 4440 | 4440 | 4440 | 4440 | 297 |
| 443 | 20240829 | 112300 | 3898702965 | 4425 | 4440 | 4440 | 4425 | 721 |
| 444 | 20240829 | 112200 | 3895509045 | 4440 | 4440 | 4440 | 4430 | 10226 |
| 445 | 20240829 | 112100 | 3850156405 | 4435 | 4440 | 4440 | 4435 | 981 |
| 446 | 20240829 | 112000 | 3845800915 | 4440 | 4435 | 4440 | 4435 | 1947 |
| 447 | 20240829 | 111900 | 3837156335 | 4440 | 4440 | 4445 | 4435 | 326 |
| 448 | 20240829 | 111800 | 3835709260 | 4445 | 4440 | 4445 | 4440 | 834 |
| 449 | 20240829 | 111700 | 3832006275 | 4440 | 4440 | 4440 | 4440 | 368 |
| 450 | 20240829 | 111600 | 3830372355 | 4440 | 4445 | 4445 | 4440 | 377 |
| 451 | 20240829 | 111500 | 3828698415 | 4445 | 4435 | 4445 | 4435 | 2952 |
| 452 | 20240829 | 111400 | 3815585835 | 4435 | 4425 | 4435 | 4425 | 1188 |
| 453 | 20240829 | 111300 | 3810317495 | 4425 | 4435 | 4435 | 4425 | 3279 |
| 454 | 20240829 | 111200 | 3795793875 | 4435 | 4435 | 4435 | 4430 | 1901 |
| 455 | 20240829 | 111100 | 3787363415 | 4440 | 4440 | 4440 | 4435 | 13660 |
| 456 | 20240829 | 111000 | 3726726900 | 4440 | 4450 | 4450 | 4440 | 195 |
| 457 | 20240829 | 110900 | 3725860015 | 4450 | 4455 | 4455 | 4450 | 4 |
| 458 | 20240829 | 110800 | 3725842205 | 4455 | 4445 | 4455 | 4440 | 1014 |
| 459 | 20240829 | 110700 | 3721324885 | 4440 | 4450 | 4450 | 4440 | 3689 |
| 460 | 20240829 | 110600 | 3704923015 | 4450 | 4445 | 4450 | 4445 | 1007 |
| 461 | 20240829 | 110500 | 3700441905 | 4445 | 4450 | 4450 | 4445 | 1100 |
| 462 | 20240829 | 110400 | 3695552355 | 4450 | 4450 | 4450 | 4445 | 1543 |
| 463 | 20240829 | 110300 | 3688692625 | 4450 | 4460 | 4460 | 4450 | 1858 |
| 464 | 20240829 | 110200 | 3680423875 | 4460 | 4450 | 4460 | 4450 | 237 |
| 465 | 20240829 | 110100 | 3679368705 | 4445 | 4460 | 4460 | 4445 | 2168 |
| 466 | 20240829 | 110000 | 3669720645 | 4460 | 4460 | 4460 | 4460 | 2 |
| 467 | 20240829 | 105900 | 3669711725 | 4460 | 4460 | 4460 | 4460 | 5 |
| 468 | 20240829 | 105800 | 3669689425 | 4460 | 4455 | 4460 | 4455 | 681 |
| 469 | 20240829 | 105700 | 3666655565 | 4455 | 4455 | 4460 | 4450 | 1773 |
| 470 | 20240829 | 105600 | 3658751875 | 4455 | 4455 | 4455 | 4455 | 1083 |
| 471 | 20240829 | 105500 | 3653927110 | 4455 | 4455 | 4465 | 4455 | 1742 |
| 472 | 20240829 | 105400 | 3646156415 | 4455 | 4455 | 4455 | 4455 | 3106 |
| 473 | 20240829 | 105300 | 3632319185 | 4455 | 4450 | 4455 | 4450 | 107 |
| 474 | 20240829 | 105200 | 3631842760 | 4450 | 4445 | 4455 | 4445 | 1479 |
| 475 | 20240829 | 105100 | 3625261145 | 4445 | 4450 | 4450 | 4445 | 484 |
| 476 | 20240829 | 105000 | 3623108005 | 4450 | 4450 | 4450 | 4450 | 976 |
| 477 | 20240829 | 104900 | 3618764805 | 4450 | 4450 | 4450 | 4450 | 951 |
| 478 | 20240829 | 104800 | 3614532855 | 4450 | 4450 | 4450 | 4450 | 137 |
| 479 | 20240829 | 104700 | 3613923205 | 4445 | 4445 | 4445 | 4445 | 163 |
| 480 | 20240829 | 104600 | 3613198670 | 4445 | 4445 | 4445 | 4445 | 1192 |
| 481 | 20240829 | 104500 | 3607900230 | 4445 | 4445 | 4445 | 4445 | 371 |
| 482 | 20240829 | 104400 | 3606251135 | 4445 | 4455 | 4455 | 4445 | 121 |
| 483 | 20240829 | 104300 | 3605713090 | 4455 | 4440 | 4455 | 4440 | 250 |
| 484 | 20240829 | 104200 | 3604602670 | 4440 | 4440 | 4455 | 4440 | 268 |
| 485 | 20240829 | 104100 | 3603412720 | 4440 | 4440 | 4440 | 4440 | 1692 |
| 486 | 20240829 | 104000 | 3595900240 | 4455 | 4440 | 4455 | 4440 | 558 |
| 487 | 20240829 | 103900 | 3593421355 | 4440 | 4455 | 4455 | 4440 | 1944 |
| 488 | 20240829 | 103800 | 3584778450 | 4455 | 4455 | 4455 | 4455 | 912 |
| 489 | 20240829 | 103700 | 3580715490 | 4455 | 4440 | 4460 | 4440 | 1795 |
| 490 | 20240829 | 103600 | 3572721625 | 4440 | 4450 | 4450 | 4440 | 4453 |
| 491 | 20240829 | 103500 | 3552940705 | 4455 | 4455 | 4455 | 4455 | 50 |
| 492 | 20240829 | 103400 | 3552717955 | 4455 | 4455 | 4455 | 4455 | 218 |
| 493 | 20240829 | 103300 | 3551746765 | 4455 | 4450 | 4455 | 4450 | 691 |
| 494 | 20240829 | 103200 | 3548670175 | 4450 | 4445 | 4455 | 4440 | 3792 |
| 495 | 20240829 | 103100 | 3531783265 | 4440 | 4445 | 4445 | 4440 | 2181 |
| 496 | 20240829 | 103000 | 3522090570 | 4460 | 4455 | 4460 | 4445 | 971 |
| 497 | 20240829 | 102900 | 3517764200 | 4445 | 4455 | 4455 | 4445 | 2800 |
| 498 | 20240829 | 102800 | 3505306310 | 4455 | 4460 | 4460 | 4455 | 623 |
| 499 | 20240829 | 102700 | 3502530735 | 4465 | 4460 | 4465 | 4455 | 208 |
| 500 | 20240829 | 102600 | 3501602030 | 4455 | 4455 | 4465 | 4455 | 624 |
| 501 | 20240829 | 102500 | 3498821545 | 4465 | 4460 | 4465 | 4455 | 3564 |
| 502 | 20240829 | 102400 | 3482935400 | 4465 | 4465 | 4465 | 4460 | 682 |
| 503 | 20240829 | 102300 | 3479890995 | 4460 | 4465 | 4465 | 4460 | 2464 |
| 504 | 20240829 | 102200 | 3468890710 | 4465 | 4460 | 4465 | 4460 | 763 |
| 505 | 20240829 | 102100 | 3465487610 | 4465 | 4460 | 4465 | 4460 | 722 |
| 506 | 20240829 | 102000 | 3462267240 | 4460 | 4460 | 4465 | 4460 | 1632 |
| 507 | 20240829 | 101900 | 3454988395 | 4465 | 4465 | 4465 | 4465 | 1467 |
| 508 | 20240829 | 101800 | 3448438240 | 4470 | 4475 | 4475 | 4470 | 153 |
| 509 | 20240829 | 101700 | 3447753820 | 4475 | 4475 | 4475 | 4475 | 160 |
| 510 | 20240829 | 101600 | 3447037820 | 4475 | 4455 | 4475 | 4455 | 4493 |
| 511 | 20240829 | 101500 | 3426989235 | 4450 | 4460 | 4460 | 4450 | 828 |
| 512 | 20240829 | 101400 | 3423300980 | 4465 | 4460 | 4465 | 4460 | 124 |
| 513 | 20240829 | 101300 | 3422747625 | 4460 | 4450 | 4460 | 4450 | 797 |
| 514 | 20240829 | 101200 | 3419196760 | 4455 | 4445 | 4455 | 4440 | 1688 |
| 515 | 20240829 | 101100 | 3411693030 | 4450 | 4450 | 4455 | 4440 | 3695 |
| 516 | 20240829 | 101000 | 3395284185 | 4445 | 4450 | 4450 | 4445 | 3086 |
| 517 | 20240829 | 100900 | 3381560490 | 4450 | 4460 | 4460 | 4445 | 9559 |
| 518 | 20240829 | 100800 | 3338978780 | 4460 | 4460 | 4465 | 4460 | 2314 |
| 519 | 20240829 | 100700 | 3328657850 | 4470 | 4485 | 4485 | 4435 | 29118 |
| 520 | 20240829 | 100600 | 3198859280 | 4490 | 4500 | 4500 | 4485 | 4686 |
| 521 | 20240829 | 100500 | 3177817950 | 4500 | 4495 | 4500 | 4495 | 7591 |
| 522 | 20240829 | 100400 | 3143693345 | 4495 | 4505 | 4505 | 4495 | 4271 |
| 523 | 20240829 | 100300 | 3124461955 | 4505 | 4505 | 4505 | 4500 | 1565 |
| 524 | 20240829 | 100200 | 3117418780 | 4505 | 4495 | 4505 | 4490 | 11812 |
| 525 | 20240829 | 100100 | 3064307065 | 4495 | 4490 | 4495 | 4490 | 1012 |
| 526 | 20240829 | 100000 | 3059762160 | 4490 | 4485 | 4495 | 4485 | 2654 |
| 527 | 20240829 | 095900 | 3047849100 | 4490 | 4475 | 4490 | 4475 | 1348 |
| 528 | 20240829 | 095800 | 3041807090 | 4475 | 4480 | 4480 | 4470 | 2368 |
| 529 | 20240829 | 095700 | 3031213650 | 4465 | 4465 | 4465 | 4465 | 0 |
| 530 | 20240829 | 095600 | 3031213650 | 4465 | 4470 | 4480 | 4465 | 3408 |
| 531 | 20240829 | 095500 | 3015979045 | 4470 | 4470 | 4475 | 4465 | 1622 |
| 532 | 20240829 | 095400 | 3008727595 | 4470 | 4470 | 4470 | 4470 | 394 |
| 533 | 20240829 | 095300 | 3006966415 | 4480 | 4470 | 4480 | 4470 | 1726 |
| 534 | 20240829 | 095200 | 2999248440 | 4475 | 4470 | 4475 | 4470 | 1487 |
| 535 | 20240829 | 095100 | 2992599445 | 4465 | 4475 | 4475 | 4465 | 5787 |
| 536 | 20240829 | 095000 | 2966728305 | 4475 | 4495 | 4495 | 4470 | 3685 |
| 537 | 20240829 | 094900 | 2950243010 | 4495 | 4490 | 4495 | 4475 | 1896 |
| 538 | 20240829 | 094800 | 2941741225 | 4480 | 4485 | 4490 | 4480 | 2855 |
| 539 | 20240829 | 094700 | 2928937960 | 4485 | 4485 | 4490 | 4485 | 824 |
| 540 | 20240829 | 094600 | 2925238555 | 4485 | 4490 | 4500 | 4485 | 2497 |
| 541 | 20240829 | 094500 | 2914026060 | 4490 | 4490 | 4490 | 4490 | 1200 |
| 542 | 20240829 | 094400 | 2908638060 | 4490 | 4480 | 4500 | 4475 | 6489 |
| 543 | 20240829 | 094300 | 2879548930 | 4480 | 4490 | 4495 | 4480 | 8168 |
| 544 | 20240829 | 094200 | 2842909260 | 4490 | 4500 | 4505 | 4490 | 7146 |
| 545 | 20240829 | 094100 | 2810779845 | 4495 | 4510 | 4510 | 4495 | 4973 |
| 546 | 20240829 | 094000 | 2788388330 | 4510 | 4510 | 4510 | 4505 | 2197 |
| 547 | 20240829 | 093900 | 2778486450 | 4510 | 4500 | 4515 | 4495 | 8412 |
| 548 | 20240829 | 093800 | 2740609895 | 4510 | 4500 | 4510 | 4495 | 4727 |
| 549 | 20240829 | 093700 | 2719327750 | 4500 | 4495 | 4510 | 4495 | 1501 |
| 550 | 20240829 | 093600 | 2712577925 | 4505 | 4500 | 4510 | 4495 | 9559 |
| 551 | 20240829 | 093500 | 2669549225 | 4500 | 4520 | 4520 | 4500 | 7186 |
| 552 | 20240829 | 093400 | 2637158550 | 4510 | 4520 | 4525 | 4510 | 24014 |
| 553 | 20240829 | 093300 | 2528640895 | 4520 | 4525 | 4525 | 4520 | 1701 |
| 554 | 20240829 | 093200 | 2520951725 | 4525 | 4510 | 4525 | 4500 | 13417 |
| 555 | 20240829 | 093100 | 2460355925 | 4510 | 4515 | 4515 | 4500 | 9161 |
| 556 | 20240829 | 093000 | 2419075965 | 4515 | 4530 | 4530 | 4510 | 9022 |
| 557 | 20240829 | 092900 | 2378276920 | 4530 | 4520 | 4535 | 4515 | 41042 |
| 558 | 20240829 | 092800 | 2192632310 | 4520 | 4495 | 4520 | 4480 | 38351 |
| 559 | 20240829 | 092700 | 2019912365 | 4480 | 4485 | 4490 | 4480 | 4301 |
| 560 | 20240829 | 092600 | 2000614085 | 4490 | 4495 | 4495 | 4485 | 6614 |
| 561 | 20240829 | 092500 | 1970926375 | 4490 | 4500 | 4500 | 4490 | 5678 |
| 562 | 20240829 | 092400 | 1945385550 | 4500 | 4485 | 4505 | 4485 | 16747 |
| 563 | 20240829 | 092300 | 1870106740 | 4490 | 4490 | 4495 | 4490 | 5897 |
| 564 | 20240829 | 092200 | 1843624175 | 4490 | 4475 | 4495 | 4470 | 7484 |
| 565 | 20240829 | 092100 | 1810090100 | 4470 | 4500 | 4500 | 4465 | 15763 |
| 566 | 20240829 | 092000 | 1739465680 | 4500 | 4505 | 4510 | 4495 | 27424 |
| 567 | 20240829 | 091900 | 1615922580 | 4505 | 4490 | 4510 | 4485 | 33684 |
| 568 | 20240829 | 091800 | 1464250185 | 4485 | 4465 | 4510 | 4465 | 79778 |
| 569 | 20240829 | 091700 | 1106080135 | 4460 | 4450 | 4460 | 4445 | 3061 |
| 570 | 20240829 | 091600 | 1092437890 | 4455 | 4450 | 4455 | 4450 | 5858 |
| 571 | 20240829 | 091500 | 1066369245 | 4450 | 4445 | 4450 | 4445 | 6381 |
| 572 | 20240829 | 091400 | 1037981290 | 4445 | 4440 | 4445 | 4435 | 4027 |
| 573 | 20240829 | 091300 | 1020099130 | 4440 | 4450 | 4450 | 4440 | 2601 |
| 574 | 20240829 | 091200 | 1008544350 | 4450 | 4450 | 4455 | 4440 | 3650 |
| 575 | 20240829 | 091100 | 992303985 | 4450 | 4440 | 4450 | 4440 | 7392 |
| 576 | 20240829 | 091000 | 959418095 | 4435 | 4430 | 4435 | 4420 | 2782 |
| 577 | 20240829 | 090900 | 947094635 | 4425 | 4430 | 4430 | 4405 | 4274 |
| 578 | 20240829 | 090800 | 928168220 | 4430 | 4400 | 4430 | 4390 | 6328 |
| 579 | 20240829 | 090700 | 900306155 | 4400 | 4420 | 4430 | 4400 | 15758 |
| 580 | 20240829 | 090600 | 830783805 | 4425 | 4455 | 4465 | 4425 | 18593 |
| 581 | 20240829 | 090500 | 748238195 | 4455 | 4480 | 4485 | 4455 | 18923 |
| 582 | 20240829 | 090400 | 663620605 | 4480 | 4450 | 4490 | 4440 | 51834 |
| 583 | 20240829 | 090300 | 432133420 | 4455 | 4390 | 4455 | 4375 | 15371 |
| 584 | 20240829 | 090200 | 364014355 | 4410 | 4370 | 4410 | 4355 | 19181 |
| 585 | 20240829 | 090100 | 280085980 | 4370 | 4360 | 4390 | 4355 | 8161 |
| 586 | 20240829 | 090000 | 244386910 | 4390 | 4360 | 4395 | 4330 | 56058 |