30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240828 | 191300 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 18542 |
| 3 | 20240828 | 191200 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 4 | 20240828 | 191100 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 5 | 20240828 | 191000 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 6 | 20240828 | 190900 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 7 | 20240828 | 190800 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 8 | 20240828 | 190700 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 9 | 20240828 | 190600 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 10 | 20240828 | 190500 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 11 | 20240828 | 190400 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 12 | 20240828 | 190300 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 13 | 20240828 | 190200 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 14 | 20240828 | 190100 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 15 | 20240828 | 190000 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 16 | 20240828 | 185900 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 17 | 20240828 | 185800 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 18 | 20240828 | 185700 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 19 | 20240828 | 185600 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 20 | 20240828 | 185500 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 21 | 20240828 | 185400 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 22 | 20240828 | 185300 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 23 | 20240828 | 185200 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 24 | 20240828 | 185100 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 25 | 20240828 | 185000 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 26 | 20240828 | 184900 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 27 | 20240828 | 184800 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 28 | 20240828 | 184700 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 29 | 20240828 | 184600 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 30 | 20240828 | 184500 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 31 | 20240828 | 184400 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 32 | 20240828 | 184300 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 18542 |
| 33 | 20240828 | 184200 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 34 | 20240828 | 184100 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 35 | 20240828 | 184000 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 36 | 20240828 | 183900 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 37 | 20240828 | 183800 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 38 | 20240828 | 183700 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 39 | 20240828 | 183600 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 40 | 20240828 | 183500 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 41 | 20240828 | 183400 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 42 | 20240828 | 183300 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 43 | 20240828 | 183200 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 44 | 20240828 | 183100 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 45 | 20240828 | 183000 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 46 | 20240828 | 182900 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 47 | 20240828 | 182800 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 48 | 20240828 | 182700 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 49 | 20240828 | 182600 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 50 | 20240828 | 182500 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 51 | 20240828 | 182400 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 52 | 20240828 | 182300 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 53 | 20240828 | 182200 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 54 | 20240828 | 182100 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 55 | 20240828 | 182000 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 56 | 20240828 | 181900 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 57 | 20240828 | 181800 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 58 | 20240828 | 181700 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 59 | 20240828 | 181600 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 60 | 20240828 | 181500 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 61 | 20240828 | 181400 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 62 | 20240828 | 181300 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 18542 |
| 63 | 20240828 | 181200 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 64 | 20240828 | 181100 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 65 | 20240828 | 181000 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 66 | 20240828 | 180900 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 67 | 20240828 | 180800 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 68 | 20240828 | 180700 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 69 | 20240828 | 180600 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 70 | 20240828 | 180500 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 71 | 20240828 | 180400 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 72 | 20240828 | 180300 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 73 | 20240828 | 180200 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 74 | 20240828 | 180100 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 75 | 20240828 | 180000 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 76 | 20240828 | 175900 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 77 | 20240828 | 175800 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 78 | 20240828 | 175700 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 79 | 20240828 | 175600 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 80 | 20240828 | 175500 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 81 | 20240828 | 175400 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 82 | 20240828 | 175300 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 83 | 20240828 | 175200 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 84 | 20240828 | 175100 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 85 | 20240828 | 175000 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 86 | 20240828 | 174900 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 87 | 20240828 | 174800 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 88 | 20240828 | 174700 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 89 | 20240828 | 174600 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 90 | 20240828 | 174500 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 91 | 20240828 | 174400 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 92 | 20240828 | 174300 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 18542 |
| 93 | 20240828 | 174200 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 94 | 20240828 | 174100 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 95 | 20240828 | 174000 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 96 | 20240828 | 173900 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 97 | 20240828 | 173800 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 98 | 20240828 | 173700 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 99 | 20240828 | 173600 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 100 | 20240828 | 173500 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 101 | 20240828 | 173400 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 102 | 20240828 | 173300 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 103 | 20240828 | 173200 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 104 | 20240828 | 173100 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 105 | 20240828 | 173000 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 106 | 20240828 | 172900 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 107 | 20240828 | 172800 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 108 | 20240828 | 172700 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 109 | 20240828 | 172600 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 110 | 20240828 | 172500 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 111 | 20240828 | 172400 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 112 | 20240828 | 172300 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 113 | 20240828 | 172200 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 114 | 20240828 | 172100 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 115 | 20240828 | 172000 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 116 | 20240828 | 171900 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 117 | 20240828 | 171800 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 118 | 20240828 | 171700 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 119 | 20240828 | 171600 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 120 | 20240828 | 171500 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 121 | 20240828 | 171400 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 122 | 20240828 | 171300 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 18542 |
| 123 | 20240828 | 171200 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 124 | 20240828 | 171100 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 125 | 20240828 | 171000 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 126 | 20240828 | 170900 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 127 | 20240828 | 170800 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 128 | 20240828 | 170700 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 129 | 20240828 | 170600 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 130 | 20240828 | 170500 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 131 | 20240828 | 170400 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 132 | 20240828 | 170300 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 133 | 20240828 | 170200 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 134 | 20240828 | 170100 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 135 | 20240828 | 170000 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 136 | 20240828 | 165900 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 137 | 20240828 | 165800 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 138 | 20240828 | 165700 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 139 | 20240828 | 165600 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 140 | 20240828 | 165500 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 141 | 20240828 | 165400 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 142 | 20240828 | 165300 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 143 | 20240828 | 165200 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 144 | 20240828 | 165100 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 145 | 20240828 | 165000 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 146 | 20240828 | 164900 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 147 | 20240828 | 164800 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 148 | 20240828 | 164700 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 149 | 20240828 | 164600 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 150 | 20240828 | 164500 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 151 | 20240828 | 164400 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 152 | 20240828 | 164300 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 18542 |
| 153 | 20240828 | 164200 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 154 | 20240828 | 164100 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 155 | 20240828 | 164000 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 156 | 20240828 | 163900 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 157 | 20240828 | 163800 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 158 | 20240828 | 163700 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 159 | 20240828 | 163600 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 160 | 20240828 | 163500 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 161 | 20240828 | 163400 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 162 | 20240828 | 163300 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 163 | 20240828 | 163200 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 164 | 20240828 | 163100 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 165 | 20240828 | 163000 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 166 | 20240828 | 162900 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 167 | 20240828 | 162800 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 168 | 20240828 | 162700 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 169 | 20240828 | 162600 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 170 | 20240828 | 162500 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 171 | 20240828 | 162400 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 172 | 20240828 | 162300 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 173 | 20240828 | 162200 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 174 | 20240828 | 162100 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 175 | 20240828 | 162000 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 176 | 20240828 | 161900 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 177 | 20240828 | 161800 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 178 | 20240828 | 161700 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 179 | 20240828 | 161600 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 180 | 20240828 | 161500 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 181 | 20240828 | 161400 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 182 | 20240828 | 161300 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 18542 |
| 183 | 20240828 | 161200 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 184 | 20240828 | 161100 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 185 | 20240828 | 161000 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 186 | 20240828 | 160900 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 187 | 20240828 | 160800 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 188 | 20240828 | 160700 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 189 | 20240828 | 160600 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 190 | 20240828 | 160500 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 191 | 20240828 | 160400 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 192 | 20240828 | 160300 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 193 | 20240828 | 160200 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 194 | 20240828 | 160100 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 195 | 20240828 | 160000 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 196 | 20240828 | 155900 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 197 | 20240828 | 155800 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 198 | 20240828 | 155700 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 199 | 20240828 | 155600 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 200 | 20240828 | 155500 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 201 | 20240828 | 155400 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 202 | 20240828 | 155300 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 203 | 20240828 | 155200 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 204 | 20240828 | 155100 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 205 | 20240828 | 155000 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 206 | 20240828 | 154900 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 207 | 20240828 | 154800 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 208 | 20240828 | 154700 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 209 | 20240828 | 154600 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 210 | 20240828 | 154500 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 211 | 20240828 | 154400 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 212 | 20240828 | 154300 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 18542 |
| 213 | 20240828 | 154200 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 214 | 20240828 | 154100 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 215 | 20240828 | 154000 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 216 | 20240828 | 153900 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 217 | 20240828 | 153800 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 218 | 20240828 | 153700 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 219 | 20240828 | 153600 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 220 | 20240828 | 153500 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 221 | 20240828 | 153400 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 222 | 20240828 | 153300 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 223 | 20240828 | 153200 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 224 | 20240828 | 153100 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 225 | 20240828 | 153000 | 2288234700 | 4400 | 4400 | 4400 | 4400 | 18542 |
| 226 | 20240828 | 152900 | 2206649900 | 4385 | 4385 | 4385 | 4385 | 0 |
| 227 | 20240828 | 152800 | 2206649900 | 4385 | 4385 | 4385 | 4385 | 0 |
| 228 | 20240828 | 152700 | 2206649900 | 4385 | 4385 | 4385 | 4385 | 0 |
| 229 | 20240828 | 152600 | 2206649900 | 4385 | 4385 | 4385 | 4385 | 0 |
| 230 | 20240828 | 152500 | 2206649900 | 4385 | 4385 | 4385 | 4385 | 0 |
| 231 | 20240828 | 152400 | 2206649900 | 4385 | 4385 | 4385 | 4385 | 0 |
| 232 | 20240828 | 152300 | 2206649900 | 4385 | 4385 | 4385 | 4385 | 0 |
| 233 | 20240828 | 152200 | 2206649900 | 4385 | 4385 | 4385 | 4385 | 0 |
| 234 | 20240828 | 152100 | 2206649900 | 4385 | 4385 | 4385 | 4385 | 0 |
| 235 | 20240828 | 152000 | 2206649900 | 4385 | 4385 | 4385 | 4385 | 0 |
| 236 | 20240828 | 151900 | 2206649900 | 4385 | 4390 | 4400 | 4385 | 3653 |
| 237 | 20240828 | 151800 | 2190600465 | 4390 | 4395 | 4395 | 4385 | 1765 |
| 238 | 20240828 | 151700 | 2182853230 | 4395 | 4395 | 4400 | 4395 | 594 |
| 239 | 20240828 | 151600 | 2180242145 | 4395 | 4400 | 4400 | 4390 | 1117 |
| 240 | 20240828 | 151500 | 2175337860 | 4395 | 4395 | 4395 | 4395 | 354 |
| 241 | 20240828 | 151400 | 2173782030 | 4395 | 4400 | 4400 | 4395 | 1253 |
| 242 | 20240828 | 151300 | 2168269380 | 4400 | 4400 | 4400 | 4390 | 2085 |
| 243 | 20240828 | 151200 | 2159105530 | 4400 | 4420 | 4420 | 4400 | 6174 |
| 244 | 20240828 | 151100 | 2131917555 | 4420 | 4420 | 4420 | 4420 | 231 |
| 245 | 20240828 | 151000 | 2130896535 | 4430 | 4430 | 4430 | 4430 | 165 |
| 246 | 20240828 | 150900 | 2130165585 | 4430 | 4430 | 4430 | 4430 | 30 |
| 247 | 20240828 | 150800 | 2130032685 | 4420 | 4420 | 4435 | 4420 | 12 |
| 248 | 20240828 | 150700 | 2129979630 | 4410 | 4415 | 4415 | 4410 | 255 |
| 249 | 20240828 | 150600 | 2128854585 | 4415 | 4415 | 4415 | 4415 | 0 |
| 250 | 20240828 | 150500 | 2128854585 | 4415 | 4415 | 4435 | 4410 | 171 |
| 251 | 20240828 | 150400 | 2128098360 | 4405 | 4405 | 4405 | 4405 | 543 |
| 252 | 20240828 | 150300 | 2125706445 | 4415 | 4400 | 4415 | 4400 | 402 |
| 253 | 20240828 | 150200 | 2123935590 | 4400 | 4425 | 4425 | 4400 | 683 |
| 254 | 20240828 | 150100 | 2120927270 | 4425 | 4425 | 4435 | 4420 | 881 |
| 255 | 20240828 | 150000 | 2117028835 | 4430 | 4430 | 4430 | 4430 | 344 |
| 256 | 20240828 | 145900 | 2115504915 | 4435 | 4435 | 4435 | 4435 | 35 |
| 257 | 20240828 | 145800 | 2115349690 | 4430 | 4435 | 4435 | 4430 | 278 |
| 258 | 20240828 | 145700 | 2114116865 | 4445 | 4440 | 4450 | 4440 | 413 |
| 259 | 20240828 | 145600 | 2112281170 | 4440 | 4430 | 4445 | 4430 | 549 |
| 260 | 20240828 | 145500 | 2109844145 | 4435 | 4420 | 4435 | 4420 | 1531 |
| 261 | 20240828 | 145400 | 2103060245 | 4420 | 4405 | 4420 | 4405 | 852 |
| 262 | 20240828 | 145300 | 2099303375 | 4400 | 4390 | 4400 | 4385 | 1507 |
| 263 | 20240828 | 145200 | 2092678070 | 4395 | 4395 | 4395 | 4395 | 0 |
| 264 | 20240828 | 145100 | 2092678070 | 4395 | 4395 | 4395 | 4395 | 1 |
| 265 | 20240828 | 145000 | 2092673675 | 4395 | 4395 | 4395 | 4395 | 5 |
| 266 | 20240828 | 144900 | 2092651700 | 4400 | 4375 | 4400 | 4375 | 247 |
| 267 | 20240828 | 144800 | 2091570990 | 4375 | 4395 | 4395 | 4375 | 16816 |
| 268 | 20240828 | 144700 | 2017928670 | 4395 | 4400 | 4400 | 4395 | 265 |
| 269 | 20240828 | 144600 | 2016763680 | 4400 | 4410 | 4410 | 4400 | 28 |
| 270 | 20240828 | 144500 | 2016640280 | 4410 | 4400 | 4410 | 4400 | 517 |
| 271 | 20240828 | 144400 | 2014365470 | 4400 | 4400 | 4400 | 4400 | 1019 |
| 272 | 20240828 | 144300 | 2009881870 | 4400 | 4395 | 4410 | 4395 | 361 |
| 273 | 20240828 | 144200 | 2008295025 | 4395 | 4395 | 4395 | 4395 | 966 |
| 274 | 20240828 | 144100 | 2004049455 | 4395 | 4400 | 4400 | 4395 | 621 |
| 275 | 20240828 | 144000 | 2001317660 | 4400 | 4400 | 4410 | 4400 | 1069 |
| 276 | 20240828 | 143900 | 1996614050 | 4400 | 4400 | 4400 | 4400 | 100 |
| 277 | 20240828 | 143800 | 1996174050 | 4400 | 4400 | 4400 | 4400 | 19 |
| 278 | 20240828 | 143700 | 1996090450 | 4400 | 4400 | 4410 | 4400 | 7 |
| 279 | 20240828 | 143600 | 1996059610 | 4400 | 4410 | 4410 | 4400 | 301 |
| 280 | 20240828 | 143500 | 1994735190 | 4410 | 4410 | 4410 | 4410 | 2 |
| 281 | 20240828 | 143400 | 1994726370 | 4410 | 4400 | 4410 | 4400 | 220 |
| 282 | 20240828 | 143300 | 1993758330 | 4405 | 4410 | 4410 | 4405 | 307 |
| 283 | 20240828 | 143200 | 1992405730 | 4410 | 4405 | 4410 | 4405 | 57 |
| 284 | 20240828 | 143100 | 1992154610 | 4405 | 4405 | 4405 | 4405 | 5 |
| 285 | 20240828 | 143000 | 1992132585 | 4410 | 4405 | 4410 | 4400 | 1138 |
| 286 | 20240828 | 142900 | 1987119695 | 4405 | 4410 | 4410 | 4405 | 247 |
| 287 | 20240828 | 142800 | 1986031655 | 4405 | 4415 | 4415 | 4405 | 248 |
| 288 | 20240828 | 142700 | 1984939170 | 4410 | 4410 | 4410 | 4410 | 42 |
| 289 | 20240828 | 142600 | 1984753950 | 4410 | 4405 | 4415 | 4405 | 106 |
| 290 | 20240828 | 142500 | 1984286490 | 4410 | 4400 | 4410 | 4395 | 523 |
| 291 | 20240828 | 142400 | 1981986280 | 4400 | 4400 | 4400 | 4400 | 168 |
| 292 | 20240828 | 142300 | 1981247080 | 4400 | 4400 | 4405 | 4400 | 850 |
| 293 | 20240828 | 142200 | 1977506465 | 4400 | 4400 | 4400 | 4400 | 21 |
| 294 | 20240828 | 142100 | 1977414065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 295 | 20240828 | 142000 | 1977414065 | 4405 | 4400 | 4405 | 4400 | 363 |
| 296 | 20240828 | 141900 | 1975816815 | 4400 | 4400 | 4400 | 4400 | 0 |
| 297 | 20240828 | 141800 | 1975816815 | 4400 | 4400 | 4400 | 4400 | 1 |
| 298 | 20240828 | 141700 | 1975812415 | 4395 | 4395 | 4395 | 4395 | 9 |
| 299 | 20240828 | 141600 | 1975772860 | 4395 | 4400 | 4400 | 4395 | 120 |
| 300 | 20240828 | 141500 | 1975245265 | 4405 | 4405 | 4405 | 4405 | 10 |
| 301 | 20240828 | 141400 | 1975201215 | 4405 | 4395 | 4405 | 4395 | 202 |
| 302 | 20240828 | 141300 | 1974312820 | 4395 | 4395 | 4395 | 4395 | 65 |
| 303 | 20240828 | 141200 | 1974027145 | 4395 | 4395 | 4395 | 4395 | 300 |
| 304 | 20240828 | 141100 | 1972708645 | 4405 | 4395 | 4405 | 4395 | 446 |
| 305 | 20240828 | 141000 | 1970746780 | 4400 | 4400 | 4400 | 4400 | 396 |
| 306 | 20240828 | 140900 | 1969004380 | 4400 | 4390 | 4400 | 4390 | 900 |
| 307 | 20240828 | 140800 | 1965047380 | 4400 | 4400 | 4400 | 4390 | 26 |
| 308 | 20240828 | 140700 | 1964933180 | 4390 | 4390 | 4390 | 4390 | 88 |
| 309 | 20240828 | 140600 | 1964546860 | 4405 | 4395 | 4405 | 4390 | 421 |
| 310 | 20240828 | 140500 | 1962696375 | 4385 | 4385 | 4385 | 4385 | 546 |
| 311 | 20240828 | 140400 | 1960302165 | 4375 | 4385 | 4385 | 4375 | 583 |
| 312 | 20240828 | 140300 | 1957746510 | 4385 | 4380 | 4385 | 4380 | 52 |
| 313 | 20240828 | 140200 | 1957518650 | 4375 | 4385 | 4385 | 4375 | 2 |
| 314 | 20240828 | 140100 | 1957509890 | 4370 | 4385 | 4385 | 4370 | 1160 |
| 315 | 20240828 | 140000 | 1952435180 | 4385 | 4395 | 4395 | 4385 | 2120 |
| 316 | 20240828 | 135900 | 1943132310 | 4395 | 4410 | 4420 | 4395 | 1253 |
| 317 | 20240828 | 135800 | 1937618835 | 4410 | 4410 | 4410 | 4410 | 2 |
| 318 | 20240828 | 135700 | 1937610015 | 4400 | 4405 | 4405 | 4400 | 361 |
| 319 | 20240828 | 135600 | 1936019815 | 4405 | 4415 | 4415 | 4405 | 446 |
| 320 | 20240828 | 135500 | 1934054510 | 4435 | 4415 | 4435 | 4415 | 2 |
| 321 | 20240828 | 135400 | 1934045660 | 4410 | 4430 | 4435 | 4410 | 826 |
| 322 | 20240828 | 135300 | 1930401925 | 4435 | 4420 | 4435 | 4420 | 3 |
| 323 | 20240828 | 135200 | 1930388640 | 4425 | 4425 | 4425 | 4425 | 81 |
| 324 | 20240828 | 135100 | 1930030215 | 4435 | 4435 | 4435 | 4435 | 204 |
| 325 | 20240828 | 135000 | 1929125475 | 4435 | 4420 | 4435 | 4420 | 3 |
| 326 | 20240828 | 134900 | 1929112185 | 4455 | 4420 | 4455 | 4415 | 417 |
| 327 | 20240828 | 134800 | 1927260180 | 4405 | 4395 | 4420 | 4395 | 405 |
| 328 | 20240828 | 134700 | 1925470220 | 4395 | 4395 | 4395 | 4395 | 190 |
| 329 | 20240828 | 134600 | 1924635170 | 4405 | 4400 | 4405 | 4395 | 401 |
| 330 | 20240828 | 134500 | 1922872265 | 4405 | 4405 | 4405 | 4405 | 1 |
| 331 | 20240828 | 134400 | 1922867860 | 4400 | 4410 | 4420 | 4400 | 1003 |
| 332 | 20240828 | 134300 | 1918454615 | 4400 | 4415 | 4415 | 4400 | 1970 |
| 333 | 20240828 | 134200 | 1909774140 | 4420 | 4415 | 4420 | 4415 | 127 |
| 334 | 20240828 | 134100 | 1909213400 | 4415 | 4420 | 4420 | 4415 | 176 |
| 335 | 20240828 | 134000 | 1908435695 | 4420 | 4420 | 4420 | 4420 | 211 |
| 336 | 20240828 | 133900 | 1907503075 | 4420 | 4425 | 4425 | 4420 | 98 |
| 337 | 20240828 | 133800 | 1907069875 | 4420 | 4420 | 4420 | 4420 | 21 |
| 338 | 20240828 | 133700 | 1906977055 | 4425 | 4415 | 4425 | 4415 | 748 |
| 339 | 20240828 | 133600 | 1903672725 | 4415 | 4415 | 4415 | 4415 | 301 |
| 340 | 20240828 | 133500 | 1902343810 | 4425 | 4425 | 4425 | 4425 | 1 |
| 341 | 20240828 | 133400 | 1902339385 | 4430 | 4430 | 4430 | 4430 | 0 |
| 342 | 20240828 | 133300 | 1902339385 | 4430 | 4430 | 4435 | 4420 | 406 |
| 343 | 20240828 | 133200 | 1900544795 | 4415 | 4415 | 4415 | 4415 | 100 |
| 344 | 20240828 | 133100 | 1900103295 | 4415 | 4420 | 4420 | 4415 | 51 |
| 345 | 20240828 | 133000 | 1899877880 | 4425 | 4420 | 4430 | 4415 | 611 |
| 346 | 20240828 | 132900 | 1897178525 | 4430 | 4430 | 4440 | 4430 | 52 |
| 347 | 20240828 | 132800 | 1896948155 | 4430 | 4415 | 4430 | 4410 | 2015 |
| 348 | 20240828 | 132700 | 1888054460 | 4420 | 4430 | 4430 | 4420 | 1046 |
| 349 | 20240828 | 132600 | 1883425970 | 4430 | 4430 | 4440 | 4430 | 13 |
| 350 | 20240828 | 132500 | 1883368320 | 4420 | 4420 | 4420 | 4420 | 100 |
| 351 | 20240828 | 132400 | 1882926320 | 4440 | 4440 | 4440 | 4440 | 0 |
| 352 | 20240828 | 132300 | 1882926320 | 4440 | 4440 | 4440 | 4440 | 0 |
| 353 | 20240828 | 132200 | 1882926320 | 4440 | 4420 | 4440 | 4420 | 124 |
| 354 | 20240828 | 132100 | 1882376770 | 4440 | 4440 | 4440 | 4440 | 0 |
| 355 | 20240828 | 132000 | 1882376770 | 4440 | 4425 | 4440 | 4420 | 482 |
| 356 | 20240828 | 131900 | 1880245595 | 4425 | 4425 | 4425 | 4425 | 380 |
| 357 | 20240828 | 131800 | 1878564095 | 4435 | 4435 | 4435 | 4435 | 3 |
| 358 | 20240828 | 131700 | 1878550790 | 4450 | 4450 | 4450 | 4450 | 0 |
| 359 | 20240828 | 131600 | 1878550790 | 4450 | 4435 | 4450 | 4425 | 71 |
| 360 | 20240828 | 131500 | 1878236245 | 4440 | 4435 | 4440 | 4435 | 506 |
| 361 | 20240828 | 131400 | 1875992130 | 4440 | 4440 | 4440 | 4440 | 683 |
| 362 | 20240828 | 131300 | 1872959610 | 4450 | 4450 | 4450 | 4440 | 225 |
| 363 | 20240828 | 131200 | 1871960550 | 4455 | 4445 | 4455 | 4440 | 701 |
| 364 | 20240828 | 131100 | 1868846080 | 4445 | 4470 | 4475 | 4445 | 1141 |
| 365 | 20240828 | 131000 | 1863766055 | 4470 | 4465 | 4480 | 4465 | 312 |
| 366 | 20240828 | 130900 | 1862372865 | 4470 | 4480 | 4485 | 4470 | 1576 |
| 367 | 20240828 | 130800 | 1855319455 | 4485 | 4480 | 4490 | 4480 | 1267 |
| 368 | 20240828 | 130700 | 1849640835 | 4475 | 4475 | 4480 | 4475 | 258 |
| 369 | 20240828 | 130600 | 1848486245 | 4475 | 4470 | 4475 | 4470 | 50 |
| 370 | 20240828 | 130500 | 1848262680 | 4470 | 4465 | 4470 | 4465 | 189 |
| 371 | 20240828 | 130400 | 1847418405 | 4470 | 4470 | 4470 | 4470 | 3 |
| 372 | 20240828 | 130300 | 1847404995 | 4470 | 4470 | 4470 | 4460 | 81 |
| 373 | 20240828 | 130200 | 1847043080 | 4465 | 4470 | 4470 | 4465 | 8 |
| 374 | 20240828 | 130100 | 1847007345 | 4470 | 4460 | 4470 | 4460 | 614 |
| 375 | 20240828 | 130000 | 1844268415 | 4470 | 4465 | 4470 | 4465 | 330 |
| 376 | 20240828 | 125900 | 1842794690 | 4470 | 4470 | 4470 | 4470 | 16 |
| 377 | 20240828 | 125800 | 1842723170 | 4470 | 4470 | 4470 | 4470 | 133 |
| 378 | 20240828 | 125700 | 1842128660 | 4480 | 4475 | 4485 | 4475 | 502 |
| 379 | 20240828 | 125600 | 1839879265 | 4485 | 4470 | 4485 | 4470 | 1255 |
| 380 | 20240828 | 125500 | 1834257945 | 4475 | 4460 | 4475 | 4460 | 1874 |
| 381 | 20240828 | 125400 | 1825895680 | 4465 | 4460 | 4465 | 4460 | 202 |
| 382 | 20240828 | 125300 | 1824993755 | 4465 | 4460 | 4465 | 4460 | 29 |
| 383 | 20240828 | 125200 | 1824864410 | 4460 | 4465 | 4470 | 4460 | 1249 |
| 384 | 20240828 | 125100 | 1819286995 | 4465 | 4455 | 4465 | 4455 | 835 |
| 385 | 20240828 | 125000 | 1815561685 | 4455 | 4450 | 4455 | 4440 | 588 |
| 386 | 20240828 | 124900 | 1812945070 | 4445 | 4445 | 4450 | 4445 | 585 |
| 387 | 20240828 | 124800 | 1810344545 | 4445 | 4445 | 4445 | 4445 | 3 |
| 388 | 20240828 | 124700 | 1810331210 | 4445 | 4440 | 4445 | 4440 | 160 |
| 389 | 20240828 | 124600 | 1809620495 | 4440 | 4440 | 4440 | 4435 | 523 |
| 390 | 20240828 | 124500 | 1807299755 | 4440 | 4435 | 4440 | 4435 | 1243 |
| 391 | 20240828 | 124400 | 1801784115 | 4435 | 4430 | 4440 | 4430 | 2968 |
| 392 | 20240828 | 124300 | 1788618350 | 4430 | 4415 | 4435 | 4415 | 2683 |
| 393 | 20240828 | 124200 | 1776754410 | 4415 | 4415 | 4415 | 4410 | 156 |
| 394 | 20240828 | 124100 | 1776066170 | 4415 | 4410 | 4415 | 4405 | 84 |
| 395 | 20240828 | 124000 | 1775695750 | 4415 | 4405 | 4415 | 4405 | 232 |
| 396 | 20240828 | 123900 | 1774672705 | 4410 | 4405 | 4410 | 4405 | 1287 |
| 397 | 20240828 | 123800 | 1769002430 | 4405 | 4405 | 4405 | 4405 | 10 |
| 398 | 20240828 | 123700 | 1768958380 | 4405 | 4400 | 4405 | 4400 | 621 |
| 399 | 20240828 | 123600 | 1766222880 | 4405 | 4395 | 4405 | 4390 | 823 |
| 400 | 20240828 | 123500 | 1762599775 | 4395 | 4395 | 4395 | 4395 | 81 |
| 401 | 20240828 | 123400 | 1762243780 | 4395 | 4395 | 4395 | 4395 | 0 |
| 402 | 20240828 | 123300 | 1762243780 | 4395 | 4385 | 4395 | 4385 | 272 |
| 403 | 20240828 | 123200 | 1761050460 | 4395 | 4395 | 4395 | 4395 | 1 |
| 404 | 20240828 | 123100 | 1761046065 | 4395 | 4385 | 4395 | 4385 | 112 |
| 405 | 20240828 | 123000 | 1760554825 | 4400 | 4395 | 4400 | 4395 | 326 |
| 406 | 20240828 | 122900 | 1759120580 | 4395 | 4395 | 4395 | 4395 | 50 |
| 407 | 20240828 | 122800 | 1758900830 | 4395 | 4395 | 4395 | 4395 | 1 |
| 408 | 20240828 | 122700 | 1758896435 | 4400 | 4395 | 4400 | 4390 | 1319 |
| 409 | 20240828 | 122600 | 1753103290 | 4400 | 4395 | 4400 | 4395 | 186 |
| 410 | 20240828 | 122500 | 1752285430 | 4395 | 4390 | 4395 | 4390 | 526 |
| 411 | 20240828 | 122400 | 1749974650 | 4390 | 4395 | 4395 | 4385 | 214 |
| 412 | 20240828 | 122300 | 1749034775 | 4395 | 4395 | 4395 | 4395 | 273 |
| 413 | 20240828 | 122200 | 1747834940 | 4395 | 4385 | 4395 | 4385 | 3 |
| 414 | 20240828 | 122100 | 1747821775 | 4385 | 4385 | 4385 | 4385 | 0 |
| 415 | 20240828 | 122000 | 1747821775 | 4385 | 4385 | 4395 | 4385 | 8 |
| 416 | 20240828 | 121900 | 1747786670 | 4390 | 4380 | 4395 | 4380 | 112 |
| 417 | 20240828 | 121800 | 1747294720 | 4390 | 4365 | 4395 | 4365 | 8395 |
| 418 | 20240828 | 121700 | 1710521415 | 4375 | 4360 | 4375 | 4360 | 3256 |
| 419 | 20240828 | 121600 | 1696294965 | 4355 | 4370 | 4370 | 4355 | 239 |
| 420 | 20240828 | 121500 | 1695251870 | 4365 | 4340 | 4370 | 4340 | 11191 |
| 421 | 20240828 | 121400 | 1646518335 | 4340 | 4350 | 4350 | 4335 | 2778 |
| 422 | 20240828 | 121300 | 1634456545 | 4345 | 4350 | 4350 | 4345 | 754 |
| 423 | 20240828 | 121200 | 1631176650 | 4350 | 4345 | 4350 | 4345 | 314 |
| 424 | 20240828 | 121100 | 1629812315 | 4345 | 4340 | 4345 | 4340 | 103 |
| 425 | 20240828 | 121000 | 1629365280 | 4340 | 4340 | 4340 | 4340 | 236 |
| 426 | 20240828 | 120900 | 1628341040 | 4340 | 4340 | 4340 | 4340 | 1256 |
| 427 | 20240828 | 120800 | 1622890000 | 4340 | 4340 | 4340 | 4340 | 501 |
| 428 | 20240828 | 120700 | 1620715660 | 4335 | 4340 | 4345 | 4335 | 1301 |
| 429 | 20240828 | 120600 | 1615073570 | 4345 | 4345 | 4350 | 4340 | 465 |
| 430 | 20240828 | 120500 | 1613054130 | 4350 | 4345 | 4350 | 4345 | 53 |
| 431 | 20240828 | 120400 | 1612823595 | 4350 | 4340 | 4350 | 4340 | 221 |
| 432 | 20240828 | 120300 | 1611863385 | 4345 | 4350 | 4350 | 4345 | 2191 |
| 433 | 20240828 | 120200 | 1602332635 | 4350 | 4350 | 4355 | 4340 | 2746 |
| 434 | 20240828 | 120100 | 1590391195 | 4350 | 4345 | 4350 | 4345 | 389 |
| 435 | 20240828 | 120000 | 1588700985 | 4350 | 4350 | 4350 | 4345 | 436 |
| 436 | 20240828 | 115900 | 1586804440 | 4355 | 4330 | 4355 | 4330 | 1146 |
| 437 | 20240828 | 115800 | 1581828240 | 4335 | 4335 | 4350 | 4335 | 322 |
| 438 | 20240828 | 115700 | 1580432240 | 4330 | 4340 | 4340 | 4325 | 3284 |
| 439 | 20240828 | 115600 | 1566202765 | 4340 | 4345 | 4345 | 4340 | 551 |
| 440 | 20240828 | 115500 | 1563810880 | 4355 | 4350 | 4360 | 4335 | 3296 |
| 441 | 20240828 | 115400 | 1549488815 | 4360 | 4330 | 4365 | 4330 | 2528 |
| 442 | 20240828 | 115300 | 1538488840 | 4370 | 4425 | 4425 | 4330 | 55475 |
| 443 | 20240828 | 115200 | 1296300735 | 4425 | 4420 | 4425 | 4420 | 118 |
| 444 | 20240828 | 115100 | 1295778590 | 4420 | 4420 | 4425 | 4420 | 1074 |
| 445 | 20240828 | 115000 | 1291031505 | 4420 | 4430 | 4430 | 4420 | 2763 |
| 446 | 20240828 | 114900 | 1278809320 | 4430 | 4445 | 4450 | 4430 | 75 |
| 447 | 20240828 | 114800 | 1278476015 | 4450 | 4430 | 4450 | 4430 | 347 |
| 448 | 20240828 | 114700 | 1276938045 | 4430 | 4430 | 4430 | 4430 | 149 |
| 449 | 20240828 | 114600 | 1276277975 | 4435 | 4430 | 4435 | 4430 | 26 |
| 450 | 20240828 | 114500 | 1276162790 | 4430 | 4430 | 4430 | 4430 | 22 |
| 451 | 20240828 | 114400 | 1276065330 | 4435 | 4435 | 4435 | 4425 | 130 |
| 452 | 20240828 | 114300 | 1275490030 | 4445 | 4445 | 4445 | 4425 | 1960 |
| 453 | 20240828 | 114200 | 1266807445 | 4450 | 4450 | 4450 | 4435 | 698 |
| 454 | 20240828 | 114100 | 1263711295 | 4450 | 4450 | 4450 | 4450 | 0 |
| 455 | 20240828 | 114000 | 1263711295 | 4450 | 4450 | 4450 | 4450 | 0 |
| 456 | 20240828 | 113900 | 1263711295 | 4450 | 4440 | 4450 | 4440 | 70 |
| 457 | 20240828 | 113800 | 1263400385 | 4440 | 4440 | 4440 | 4435 | 41 |
| 458 | 20240828 | 113700 | 1263218455 | 4450 | 4445 | 4450 | 4445 | 28 |
| 459 | 20240828 | 113600 | 1263093930 | 4455 | 4440 | 4455 | 4440 | 114 |
| 460 | 20240828 | 113500 | 1262586730 | 4435 | 4440 | 4440 | 4435 | 303 |
| 461 | 20240828 | 113400 | 1261242910 | 4445 | 4445 | 4445 | 4445 | 4 |
| 462 | 20240828 | 113300 | 1261225130 | 4435 | 4460 | 4460 | 4435 | 15 |
| 463 | 20240828 | 113200 | 1261158520 | 4460 | 4450 | 4460 | 4435 | 480 |
| 464 | 20240828 | 113100 | 1259026210 | 4455 | 4440 | 4455 | 4440 | 129 |
| 465 | 20240828 | 113000 | 1258451925 | 4440 | 4440 | 4440 | 4440 | 87 |
| 466 | 20240828 | 112900 | 1258065645 | 4450 | 4450 | 4455 | 4450 | 8 |
| 467 | 20240828 | 112800 | 1258030040 | 4455 | 4440 | 4455 | 4440 | 1219 |
| 468 | 20240828 | 112700 | 1252617375 | 4440 | 4445 | 4450 | 4435 | 1115 |
| 469 | 20240828 | 112600 | 1247666555 | 4450 | 4450 | 4450 | 4450 | 0 |
| 470 | 20240828 | 112500 | 1247666555 | 4450 | 4440 | 4450 | 4440 | 254 |
| 471 | 20240828 | 112400 | 1246536425 | 4440 | 4440 | 4450 | 4440 | 1013 |
| 472 | 20240828 | 112300 | 1242038675 | 4455 | 4450 | 4455 | 4440 | 593 |
| 473 | 20240828 | 112200 | 1239402615 | 4455 | 4455 | 4455 | 4455 | 1 |
| 474 | 20240828 | 112100 | 1239398160 | 4460 | 4445 | 4460 | 4440 | 181 |
| 475 | 20240828 | 112000 | 1238593540 | 4445 | 4450 | 4450 | 4430 | 1779 |
| 476 | 20240828 | 111900 | 1230705890 | 4470 | 4440 | 4475 | 4440 | 915 |
| 477 | 20240828 | 111800 | 1226642650 | 4440 | 4455 | 4475 | 4440 | 4042 |
| 478 | 20240828 | 111700 | 1208659415 | 4460 | 4465 | 4475 | 4460 | 14 |
| 479 | 20240828 | 111600 | 1208596945 | 4475 | 4470 | 4475 | 4455 | 340 |
| 480 | 20240828 | 111500 | 1207080895 | 4465 | 4470 | 4475 | 4465 | 289 |
| 481 | 20240828 | 111400 | 1205790080 | 4470 | 4480 | 4485 | 4470 | 265 |
| 482 | 20240828 | 111300 | 1204604075 | 4485 | 4490 | 4490 | 4470 | 43 |
| 483 | 20240828 | 111200 | 1204411145 | 4470 | 4465 | 4495 | 4455 | 1257 |
| 484 | 20240828 | 111100 | 1198796985 | 4465 | 4460 | 4465 | 4460 | 303 |
| 485 | 20240828 | 111000 | 1197445595 | 4465 | 4460 | 4465 | 4460 | 75 |
| 486 | 20240828 | 110900 | 1197111090 | 4465 | 4465 | 4465 | 4465 | 102 |
| 487 | 20240828 | 110800 | 1196655660 | 4465 | 4455 | 4475 | 4455 | 224 |
| 488 | 20240828 | 110700 | 1195656790 | 4475 | 4480 | 4480 | 4460 | 2773 |
| 489 | 20240828 | 110600 | 1183281080 | 4480 | 4470 | 4480 | 4470 | 210 |
| 490 | 20240828 | 110500 | 1182342260 | 4470 | 4465 | 4470 | 4460 | 1430 |
| 491 | 20240828 | 110400 | 1175957510 | 4465 | 4460 | 4465 | 4455 | 148 |
| 492 | 20240828 | 110300 | 1175297410 | 4465 | 4455 | 4465 | 4450 | 897 |
| 493 | 20240828 | 110200 | 1171303085 | 4455 | 4470 | 4470 | 4455 | 1298 |
| 494 | 20240828 | 110100 | 1165518550 | 4460 | 4465 | 4470 | 4460 | 1085 |
| 495 | 20240828 | 110000 | 1160677465 | 4465 | 4465 | 4465 | 4460 | 2456 |
| 496 | 20240828 | 105900 | 1149715315 | 4470 | 4475 | 4475 | 4460 | 2206 |
| 497 | 20240828 | 105800 | 1139873115 | 4475 | 4460 | 4480 | 4455 | 4828 |
| 498 | 20240828 | 105700 | 1118305455 | 4465 | 4480 | 4485 | 4455 | 2486 |
| 499 | 20240828 | 105600 | 1107214895 | 4480 | 4470 | 4495 | 4460 | 3348 |
| 500 | 20240828 | 105500 | 1092258440 | 4470 | 4490 | 4495 | 4470 | 5231 |
| 501 | 20240828 | 105400 | 1068839535 | 4495 | 4495 | 4500 | 4495 | 448 |
| 502 | 20240828 | 105300 | 1066825760 | 4495 | 4495 | 4505 | 4485 | 2175 |
| 503 | 20240828 | 105200 | 1057055590 | 4485 | 4490 | 4500 | 4485 | 1730 |
| 504 | 20240828 | 105100 | 1049288820 | 4495 | 4520 | 4520 | 4490 | 6274 |
| 505 | 20240828 | 105000 | 1021041785 | 4525 | 4520 | 4525 | 4515 | 81 |
| 506 | 20240828 | 104900 | 1020675995 | 4525 | 4515 | 4525 | 4515 | 2640 |
| 507 | 20240828 | 104800 | 1008754595 | 4515 | 4530 | 4530 | 4515 | 1803 |
| 508 | 20240828 | 104700 | 1000606740 | 4535 | 4530 | 4535 | 4520 | 1105 |
| 509 | 20240828 | 104600 | 995606465 | 4535 | 4535 | 4540 | 4525 | 204 |
| 510 | 20240828 | 104500 | 994683055 | 4540 | 4540 | 4540 | 4525 | 126 |
| 511 | 20240828 | 104400 | 994111980 | 4540 | 4545 | 4545 | 4540 | 267 |
| 512 | 20240828 | 104300 | 992899745 | 4550 | 4550 | 4550 | 4545 | 133 |
| 513 | 20240828 | 104200 | 992294780 | 4550 | 4535 | 4550 | 4525 | 1244 |
| 514 | 20240828 | 104100 | 986652465 | 4535 | 4540 | 4545 | 4530 | 57 |
| 515 | 20240828 | 104000 | 986394090 | 4530 | 4540 | 4545 | 4530 | 1707 |
| 516 | 20240828 | 103900 | 978659080 | 4550 | 4550 | 4550 | 4535 | 1680 |
| 517 | 20240828 | 103800 | 971039645 | 4540 | 4540 | 4550 | 4535 | 150 |
| 518 | 20240828 | 103700 | 970358895 | 4540 | 4540 | 4550 | 4540 | 105 |
| 519 | 20240828 | 103600 | 969882165 | 4540 | 4540 | 4550 | 4540 | 40 |
| 520 | 20240828 | 103500 | 969700545 | 4540 | 4545 | 4545 | 4530 | 3252 |
| 521 | 20240828 | 103400 | 954945300 | 4555 | 4545 | 4555 | 4540 | 1151 |
| 522 | 20240828 | 103300 | 949717380 | 4550 | 4565 | 4570 | 4550 | 999 |
| 523 | 20240828 | 103200 | 945168095 | 4570 | 4570 | 4570 | 4570 | 71 |
| 524 | 20240828 | 103100 | 944843625 | 4570 | 4560 | 4570 | 4560 | 1288 |
| 525 | 20240828 | 103000 | 938969315 | 4560 | 4550 | 4560 | 4550 | 532 |
| 526 | 20240828 | 102900 | 936548055 | 4550 | 4550 | 4550 | 4550 | 142 |
| 527 | 20240828 | 102800 | 935901955 | 4550 | 4550 | 4550 | 4550 | 21 |
| 528 | 20240828 | 102700 | 935806405 | 4555 | 4545 | 4560 | 4545 | 118 |
| 529 | 20240828 | 102600 | 935269660 | 4545 | 4550 | 4550 | 4545 | 233 |
| 530 | 20240828 | 102500 | 934209515 | 4560 | 4545 | 4560 | 4540 | 1015 |
| 531 | 20240828 | 102400 | 929600895 | 4545 | 4555 | 4555 | 4540 | 468 |
| 532 | 20240828 | 102300 | 927472660 | 4540 | 4555 | 4555 | 4540 | 1341 |
| 533 | 20240828 | 102200 | 921380750 | 4555 | 4560 | 4560 | 4540 | 1441 |
| 534 | 20240828 | 102100 | 914834380 | 4560 | 4560 | 4560 | 4560 | 16 |
| 535 | 20240828 | 102000 | 914761420 | 4560 | 4570 | 4570 | 4560 | 328 |
| 536 | 20240828 | 101900 | 913263740 | 4570 | 4560 | 4570 | 4560 | 19 |
| 537 | 20240828 | 101800 | 913177030 | 4570 | 4560 | 4570 | 4560 | 64 |
| 538 | 20240828 | 101700 | 912884880 | 4570 | 4550 | 4570 | 4545 | 713 |
| 539 | 20240828 | 101600 | 909635610 | 4550 | 4565 | 4565 | 4550 | 3181 |
| 540 | 20240828 | 101500 | 895133780 | 4580 | 4580 | 4580 | 4570 | 4096 |
| 541 | 20240828 | 101400 | 876409000 | 4580 | 4575 | 4580 | 4575 | 742 |
| 542 | 20240828 | 101300 | 873011830 | 4575 | 4575 | 4580 | 4570 | 307 |
| 543 | 20240828 | 101200 | 871607325 | 4580 | 4575 | 4580 | 4575 | 1167 |
| 544 | 20240828 | 101100 | 866266915 | 4570 | 4570 | 4575 | 4570 | 774 |
| 545 | 20240828 | 101000 | 862729165 | 4570 | 4570 | 4570 | 4570 | 150 |
| 546 | 20240828 | 100900 | 862043665 | 4570 | 4560 | 4570 | 4560 | 276 |
| 547 | 20240828 | 100800 | 860784060 | 4560 | 4555 | 4560 | 4550 | 607 |
| 548 | 20240828 | 100700 | 858019925 | 4555 | 4555 | 4555 | 4550 | 751 |
| 549 | 20240828 | 100600 | 854599175 | 4555 | 4545 | 4555 | 4540 | 2477 |
| 550 | 20240828 | 100500 | 843330750 | 4545 | 4545 | 4545 | 4545 | 1251 |
| 551 | 20240828 | 100400 | 837644955 | 4550 | 4545 | 4550 | 4545 | 520 |
| 552 | 20240828 | 100300 | 835278965 | 4550 | 4540 | 4550 | 4540 | 44 |
| 553 | 20240828 | 100200 | 835079145 | 4540 | 4550 | 4550 | 4540 | 28 |
| 554 | 20240828 | 100100 | 834951825 | 4550 | 4540 | 4550 | 4540 | 48 |
| 555 | 20240828 | 100000 | 834733665 | 4540 | 4530 | 4545 | 4530 | 1931 |
| 556 | 20240828 | 095900 | 825968025 | 4530 | 4530 | 4530 | 4525 | 34 |
| 557 | 20240828 | 095800 | 825814020 | 4530 | 4520 | 4535 | 4520 | 548 |
| 558 | 20240828 | 095700 | 823334500 | 4520 | 4510 | 4520 | 4505 | 578 |
| 559 | 20240828 | 095600 | 820728730 | 4510 | 4510 | 4515 | 4505 | 2494 |
| 560 | 20240828 | 095500 | 809485250 | 4510 | 4520 | 4520 | 4510 | 2503 |
| 561 | 20240828 | 095400 | 798188690 | 4530 | 4515 | 4530 | 4510 | 1228 |
| 562 | 20240828 | 095300 | 792649940 | 4515 | 4545 | 4545 | 4515 | 3736 |
| 563 | 20240828 | 095200 | 775765030 | 4545 | 4545 | 4545 | 4545 | 4 |
| 564 | 20240828 | 095100 | 775746850 | 4545 | 4545 | 4550 | 4535 | 127 |
| 565 | 20240828 | 095000 | 775169645 | 4535 | 4530 | 4550 | 4530 | 59 |
| 566 | 20240828 | 094900 | 774902165 | 4530 | 4530 | 4530 | 4520 | 351 |
| 567 | 20240828 | 094800 | 773315035 | 4520 | 4525 | 4535 | 4520 | 347 |
| 568 | 20240828 | 094700 | 771744500 | 4535 | 4540 | 4550 | 4525 | 4395 |
| 569 | 20240828 | 094600 | 751815880 | 4540 | 4550 | 4550 | 4535 | 3080 |
| 570 | 20240828 | 094500 | 737829100 | 4550 | 4555 | 4555 | 4545 | 1580 |
| 571 | 20240828 | 094400 | 730644720 | 4555 | 4550 | 4560 | 4550 | 1819 |
| 572 | 20240828 | 094300 | 722368130 | 4560 | 4560 | 4560 | 4560 | 4 |
| 573 | 20240828 | 094200 | 722349890 | 4555 | 4560 | 4560 | 4555 | 106 |
| 574 | 20240828 | 094100 | 721867050 | 4555 | 4560 | 4570 | 4550 | 2775 |
| 575 | 20240828 | 094000 | 709232515 | 4570 | 4570 | 4575 | 4560 | 1746 |
| 576 | 20240828 | 093900 | 701258330 | 4570 | 4560 | 4575 | 4560 | 21 |
| 577 | 20240828 | 093800 | 701162305 | 4575 | 4555 | 4580 | 4545 | 1162 |
| 578 | 20240828 | 093700 | 695855410 | 4545 | 4560 | 4565 | 4545 | 1161 |
| 579 | 20240828 | 093600 | 690570970 | 4565 | 4565 | 4565 | 4550 | 221 |
| 580 | 20240828 | 093500 | 689563865 | 4565 | 4550 | 4565 | 4550 | 672 |
| 581 | 20240828 | 093400 | 686505120 | 4555 | 4560 | 4560 | 4555 | 1362 |
| 582 | 20240828 | 093300 | 680295880 | 4560 | 4580 | 4585 | 4560 | 2790 |
| 583 | 20240828 | 093200 | 667532600 | 4585 | 4560 | 4620 | 4560 | 24460 |
| 584 | 20240828 | 093100 | 555310285 | 4565 | 4555 | 4565 | 4555 | 1047 |
| 585 | 20240828 | 093000 | 550536305 | 4555 | 4540 | 4555 | 4540 | 1770 |
| 586 | 20240828 | 092900 | 542487395 | 4545 | 4550 | 4550 | 4535 | 2919 |
| 587 | 20240828 | 092800 | 529228990 | 4545 | 4555 | 4565 | 4545 | 3342 |
| 588 | 20240828 | 092700 | 513990795 | 4565 | 4540 | 4565 | 4535 | 1711 |
| 589 | 20240828 | 092600 | 506197040 | 4550 | 4535 | 4555 | 4515 | 8455 |
| 590 | 20240828 | 092500 | 467786165 | 4530 | 4535 | 4535 | 4515 | 3879 |
| 591 | 20240828 | 092400 | 450244870 | 4530 | 4535 | 4535 | 4530 | 18 |
| 592 | 20240828 | 092300 | 450163270 | 4525 | 4530 | 4530 | 4525 | 375 |
| 593 | 20240828 | 092200 | 448466390 | 4530 | 4545 | 4545 | 4530 | 2629 |
| 594 | 20240828 | 092100 | 436552790 | 4545 | 4545 | 4545 | 4535 | 6038 |
| 595 | 20240828 | 092000 | 409130360 | 4545 | 4565 | 4565 | 4545 | 8805 |
| 596 | 20240828 | 091900 | 369006595 | 4565 | 4540 | 4575 | 4540 | 8569 |
| 597 | 20240828 | 091800 | 329956990 | 4545 | 4540 | 4550 | 4540 | 2069 |
| 598 | 20240828 | 091700 | 320555755 | 4540 | 4565 | 4565 | 4530 | 2504 |
| 599 | 20240828 | 091600 | 309187105 | 4565 | 4545 | 4565 | 4530 | 6034 |
| 600 | 20240828 | 091500 | 281713905 | 4540 | 4530 | 4540 | 4520 | 2176 |
| 601 | 20240828 | 091400 | 271857255 | 4530 | 4550 | 4550 | 4530 | 2910 |
| 602 | 20240828 | 091300 | 258656360 | 4550 | 4545 | 4565 | 4545 | 9323 |
| 603 | 20240828 | 091200 | 216237765 | 4545 | 4520 | 4545 | 4510 | 3350 |
| 604 | 20240828 | 091100 | 201082255 | 4525 | 4535 | 4535 | 4510 | 1958 |
| 605 | 20240828 | 091000 | 192244530 | 4545 | 4510 | 4545 | 4505 | 2037 |
| 606 | 20240828 | 090900 | 183020295 | 4515 | 4515 | 4515 | 4510 | 13 |
| 607 | 20240828 | 090800 | 182961605 | 4515 | 4505 | 4515 | 4495 | 2969 |
| 608 | 20240828 | 090700 | 169591365 | 4505 | 4505 | 4510 | 4500 | 437 |
| 609 | 20240828 | 090600 | 167622870 | 4515 | 4515 | 4520 | 4500 | 1645 |
| 610 | 20240828 | 090500 | 160211620 | 4515 | 4535 | 4535 | 4500 | 4489 |
| 611 | 20240828 | 090400 | 139911195 | 4530 | 4495 | 4530 | 4495 | 7425 |
| 612 | 20240828 | 090300 | 106344360 | 4495 | 4480 | 4495 | 4480 | 5773 |
| 613 | 20240828 | 090200 | 80443585 | 4480 | 4465 | 4480 | 4465 | 1579 |
| 614 | 20240828 | 090100 | 73378955 | 4465 | 4480 | 4480 | 4430 | 6826 |
| 615 | 20240828 | 090000 | 43080800 | 4480 | 4455 | 4480 | 4455 | 9538 |