30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240828 | 192200 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 6066 |
| 3 | 20240828 | 192100 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 4 | 20240828 | 192000 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 5 | 20240828 | 191900 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 6 | 20240828 | 191800 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 7 | 20240828 | 191700 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 8 | 20240828 | 191600 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 9 | 20240828 | 191500 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 10 | 20240828 | 191400 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 11 | 20240828 | 191300 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 12 | 20240828 | 191200 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 13 | 20240828 | 191100 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 14 | 20240828 | 191000 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 15 | 20240828 | 190900 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 16 | 20240828 | 190800 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 17 | 20240828 | 190700 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 18 | 20240828 | 190600 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 19 | 20240828 | 190500 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 20 | 20240828 | 190400 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 21 | 20240828 | 190300 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 22 | 20240828 | 190200 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 23 | 20240828 | 190100 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 24 | 20240828 | 190000 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 25 | 20240828 | 185900 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 26 | 20240828 | 185800 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 27 | 20240828 | 185700 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 28 | 20240828 | 185600 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 29 | 20240828 | 185500 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 30 | 20240828 | 185400 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 31 | 20240828 | 185300 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 32 | 20240828 | 185200 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 6066 |
| 33 | 20240828 | 185100 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 34 | 20240828 | 185000 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 35 | 20240828 | 184900 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 36 | 20240828 | 184800 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 37 | 20240828 | 184700 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 38 | 20240828 | 184600 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 39 | 20240828 | 184500 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 40 | 20240828 | 184400 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 41 | 20240828 | 184300 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 42 | 20240828 | 184200 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 43 | 20240828 | 184100 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 44 | 20240828 | 184000 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 45 | 20240828 | 183900 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 46 | 20240828 | 183800 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 47 | 20240828 | 183700 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 48 | 20240828 | 183600 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 49 | 20240828 | 183500 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 50 | 20240828 | 183400 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 51 | 20240828 | 183300 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 52 | 20240828 | 183200 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 53 | 20240828 | 183100 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 54 | 20240828 | 183000 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 55 | 20240828 | 182900 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 56 | 20240828 | 182800 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 57 | 20240828 | 182700 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 58 | 20240828 | 182600 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 59 | 20240828 | 182500 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 60 | 20240828 | 182400 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 61 | 20240828 | 182300 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 62 | 20240828 | 182200 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 6066 |
| 63 | 20240828 | 182100 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 64 | 20240828 | 182000 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 65 | 20240828 | 181900 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 66 | 20240828 | 181800 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 67 | 20240828 | 181700 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 68 | 20240828 | 181600 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 69 | 20240828 | 181500 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 70 | 20240828 | 181400 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 71 | 20240828 | 181300 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 72 | 20240828 | 181200 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 73 | 20240828 | 181100 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 74 | 20240828 | 181000 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 75 | 20240828 | 180900 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 76 | 20240828 | 180800 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 77 | 20240828 | 180700 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 78 | 20240828 | 180600 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 79 | 20240828 | 180500 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 80 | 20240828 | 180400 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 81 | 20240828 | 180300 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 82 | 20240828 | 180200 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 83 | 20240828 | 180100 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 84 | 20240828 | 180000 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 85 | 20240828 | 175900 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 86 | 20240828 | 175800 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 87 | 20240828 | 175700 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 88 | 20240828 | 175600 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 89 | 20240828 | 175500 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 90 | 20240828 | 175400 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 91 | 20240828 | 175300 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 92 | 20240828 | 175200 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 6066 |
| 93 | 20240828 | 175100 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 94 | 20240828 | 175000 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 95 | 20240828 | 174900 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 96 | 20240828 | 174800 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 97 | 20240828 | 174700 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 98 | 20240828 | 174600 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 99 | 20240828 | 174500 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 100 | 20240828 | 174400 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 101 | 20240828 | 174300 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 102 | 20240828 | 174200 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 103 | 20240828 | 174100 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 104 | 20240828 | 174000 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 105 | 20240828 | 173900 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 106 | 20240828 | 173800 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 107 | 20240828 | 173700 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 108 | 20240828 | 173600 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 109 | 20240828 | 173500 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 110 | 20240828 | 173400 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 111 | 20240828 | 173300 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 112 | 20240828 | 173200 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 113 | 20240828 | 173100 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 114 | 20240828 | 173000 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 115 | 20240828 | 172900 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 116 | 20240828 | 172800 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 117 | 20240828 | 172700 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 118 | 20240828 | 172600 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 119 | 20240828 | 172500 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 120 | 20240828 | 172400 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 121 | 20240828 | 172300 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 122 | 20240828 | 172200 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 6066 |
| 123 | 20240828 | 172100 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 124 | 20240828 | 172000 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 125 | 20240828 | 171900 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 126 | 20240828 | 171800 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 127 | 20240828 | 171700 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 128 | 20240828 | 171600 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 129 | 20240828 | 171500 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 130 | 20240828 | 171400 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 131 | 20240828 | 171300 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 132 | 20240828 | 171200 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 133 | 20240828 | 171100 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 134 | 20240828 | 171000 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 135 | 20240828 | 170900 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 136 | 20240828 | 170800 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 137 | 20240828 | 170700 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 138 | 20240828 | 170600 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 139 | 20240828 | 170500 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 140 | 20240828 | 170400 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 141 | 20240828 | 170300 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 142 | 20240828 | 170200 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 143 | 20240828 | 170100 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 144 | 20240828 | 170000 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 145 | 20240828 | 165900 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 146 | 20240828 | 165800 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 147 | 20240828 | 165700 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 148 | 20240828 | 165600 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 149 | 20240828 | 165500 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 150 | 20240828 | 165400 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 151 | 20240828 | 165300 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 152 | 20240828 | 165200 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 6066 |
| 153 | 20240828 | 165100 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 154 | 20240828 | 165000 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 155 | 20240828 | 164900 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 156 | 20240828 | 164800 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 157 | 20240828 | 164700 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 158 | 20240828 | 164600 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 159 | 20240828 | 164500 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 160 | 20240828 | 164400 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 161 | 20240828 | 164300 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 162 | 20240828 | 164200 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 163 | 20240828 | 164100 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 164 | 20240828 | 164000 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 165 | 20240828 | 163900 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 166 | 20240828 | 163800 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 167 | 20240828 | 163700 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 168 | 20240828 | 163600 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 169 | 20240828 | 163500 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 170 | 20240828 | 163400 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 171 | 20240828 | 163300 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 172 | 20240828 | 163200 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 173 | 20240828 | 163100 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 174 | 20240828 | 163000 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 175 | 20240828 | 162900 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 176 | 20240828 | 162800 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 177 | 20240828 | 162700 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 178 | 20240828 | 162600 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 179 | 20240828 | 162500 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 180 | 20240828 | 162400 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 181 | 20240828 | 162300 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 182 | 20240828 | 162200 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 6066 |
| 183 | 20240828 | 162100 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 184 | 20240828 | 162000 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 185 | 20240828 | 161900 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 186 | 20240828 | 161800 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 187 | 20240828 | 161700 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 188 | 20240828 | 161600 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 189 | 20240828 | 161500 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 190 | 20240828 | 161400 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 191 | 20240828 | 161300 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 192 | 20240828 | 161200 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 193 | 20240828 | 161100 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 194 | 20240828 | 161000 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 195 | 20240828 | 160900 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 196 | 20240828 | 160800 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 197 | 20240828 | 160700 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 198 | 20240828 | 160600 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 199 | 20240828 | 160500 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 200 | 20240828 | 160400 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 201 | 20240828 | 160300 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 202 | 20240828 | 160200 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 203 | 20240828 | 160100 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 204 | 20240828 | 160000 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 205 | 20240828 | 155900 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 206 | 20240828 | 155800 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 207 | 20240828 | 155700 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 208 | 20240828 | 155600 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 209 | 20240828 | 155500 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 210 | 20240828 | 155400 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 211 | 20240828 | 155300 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 212 | 20240828 | 155200 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 6066 |
| 213 | 20240828 | 155100 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 214 | 20240828 | 155000 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 215 | 20240828 | 154900 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 216 | 20240828 | 154800 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 217 | 20240828 | 154700 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 218 | 20240828 | 154600 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 219 | 20240828 | 154500 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 220 | 20240828 | 154400 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 221 | 20240828 | 154300 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 222 | 20240828 | 154200 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 223 | 20240828 | 154100 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 224 | 20240828 | 154000 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 225 | 20240828 | 153900 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 226 | 20240828 | 153800 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 227 | 20240828 | 153700 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 228 | 20240828 | 153600 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 229 | 20240828 | 153500 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 230 | 20240828 | 153400 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 231 | 20240828 | 153300 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 232 | 20240828 | 153200 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 233 | 20240828 | 153100 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 234 | 20240828 | 153000 | 1618497345 | 3255 | 3255 | 3255 | 3255 | 6066 |
| 235 | 20240828 | 152900 | 1598752515 | 3260 | 3260 | 3260 | 3260 | 0 |
| 236 | 20240828 | 152800 | 1598752515 | 3260 | 3260 | 3260 | 3260 | 0 |
| 237 | 20240828 | 152700 | 1598752515 | 3260 | 3260 | 3260 | 3260 | 0 |
| 238 | 20240828 | 152600 | 1598752515 | 3260 | 3260 | 3260 | 3260 | 0 |
| 239 | 20240828 | 152500 | 1598752515 | 3260 | 3260 | 3260 | 3260 | 0 |
| 240 | 20240828 | 152400 | 1598752515 | 3260 | 3260 | 3260 | 3260 | 0 |
| 241 | 20240828 | 152300 | 1598752515 | 3260 | 3260 | 3260 | 3260 | 0 |
| 242 | 20240828 | 152200 | 1598752515 | 3260 | 3260 | 3260 | 3260 | 0 |
| 243 | 20240828 | 152100 | 1598752515 | 3260 | 3260 | 3260 | 3260 | 0 |
| 244 | 20240828 | 152000 | 1598752515 | 3260 | 3260 | 3260 | 3260 | 0 |
| 245 | 20240828 | 151900 | 1598752515 | 3260 | 3265 | 3265 | 3260 | 672 |
| 246 | 20240828 | 151800 | 1596561045 | 3265 | 3265 | 3265 | 3265 | 100 |
| 247 | 20240828 | 151700 | 1596234545 | 3265 | 3260 | 3265 | 3255 | 1801 |
| 248 | 20240828 | 151600 | 1590365530 | 3260 | 3260 | 3260 | 3260 | 30 |
| 249 | 20240828 | 151500 | 1590267730 | 3260 | 3260 | 3260 | 3260 | 0 |
| 250 | 20240828 | 151400 | 1590267730 | 3260 | 3255 | 3260 | 3255 | 1000 |
| 251 | 20240828 | 151300 | 1587010230 | 3260 | 3260 | 3260 | 3260 | 300 |
| 252 | 20240828 | 151200 | 1586032230 | 3260 | 3260 | 3260 | 3260 | 0 |
| 253 | 20240828 | 151100 | 1586032230 | 3260 | 3255 | 3260 | 3255 | 267 |
| 254 | 20240828 | 151000 | 1585162135 | 3255 | 3265 | 3265 | 3255 | 890 |
| 255 | 20240828 | 150900 | 1582265155 | 3260 | 3260 | 3260 | 3260 | 0 |
| 256 | 20240828 | 150800 | 1582265155 | 3260 | 3255 | 3260 | 3255 | 603 |
| 257 | 20240828 | 150700 | 1580301315 | 3255 | 3265 | 3265 | 3255 | 750 |
| 258 | 20240828 | 150600 | 1577860055 | 3260 | 3260 | 3260 | 3260 | 0 |
| 259 | 20240828 | 150500 | 1577860055 | 3260 | 3255 | 3260 | 3255 | 1918 |
| 260 | 20240828 | 150400 | 1571608715 | 3255 | 3255 | 3255 | 3255 | 704 |
| 261 | 20240828 | 150300 | 1569317195 | 3240 | 3240 | 3240 | 3240 | 200 |
| 262 | 20240828 | 150200 | 1568669195 | 3240 | 3250 | 3250 | 3240 | 1045 |
| 263 | 20240828 | 150100 | 1565274945 | 3240 | 3240 | 3240 | 3240 | 100 |
| 264 | 20240828 | 150000 | 1564950945 | 3245 | 3245 | 3245 | 3245 | 384 |
| 265 | 20240828 | 145900 | 1563704865 | 3245 | 3245 | 3245 | 3245 | 100 |
| 266 | 20240828 | 145800 | 1563380365 | 3240 | 3240 | 3240 | 3240 | 1000 |
| 267 | 20240828 | 145700 | 1560140365 | 3255 | 3245 | 3255 | 3245 | 201 |
| 268 | 20240828 | 145600 | 1559488110 | 3250 | 3250 | 3250 | 3250 | 3 |
| 269 | 20240828 | 145500 | 1559478360 | 3245 | 3250 | 3250 | 3245 | 2407 |
| 270 | 20240828 | 145400 | 1551664610 | 3250 | 3265 | 3265 | 3245 | 484 |
| 271 | 20240828 | 145300 | 1550091765 | 3265 | 3255 | 3265 | 3255 | 347 |
| 272 | 20240828 | 145200 | 1548959810 | 3270 | 3260 | 3270 | 3260 | 130 |
| 273 | 20240828 | 145100 | 1548535475 | 3260 | 3255 | 3260 | 3255 | 1173 |
| 274 | 20240828 | 145000 | 1544711885 | 3255 | 3255 | 3255 | 3250 | 204 |
| 275 | 20240828 | 144900 | 1544047875 | 3250 | 3250 | 3250 | 3250 | 2 |
| 276 | 20240828 | 144800 | 1544041375 | 3250 | 3240 | 3250 | 3240 | 288 |
| 277 | 20240828 | 144700 | 1543105385 | 3250 | 3250 | 3250 | 3250 | 3 |
| 278 | 20240828 | 144600 | 1543095635 | 3250 | 3250 | 3250 | 3250 | 0 |
| 279 | 20240828 | 144500 | 1543095635 | 3250 | 3250 | 3250 | 3250 | 1 |
| 280 | 20240828 | 144400 | 1543092385 | 3230 | 3235 | 3235 | 3230 | 30 |
| 281 | 20240828 | 144300 | 1542995385 | 3230 | 3230 | 3230 | 3230 | 0 |
| 282 | 20240828 | 144200 | 1542995385 | 3230 | 3235 | 3235 | 3230 | 300 |
| 283 | 20240828 | 144100 | 1542026235 | 3235 | 3235 | 3240 | 3235 | 1501 |
| 284 | 20240828 | 144000 | 1537170450 | 3235 | 3235 | 3235 | 3235 | 2000 |
| 285 | 20240828 | 143900 | 1530700450 | 3235 | 3235 | 3235 | 3235 | 10 |
| 286 | 20240828 | 143800 | 1530668100 | 3235 | 3235 | 3235 | 3235 | 1201 |
| 287 | 20240828 | 143700 | 1526782865 | 3235 | 3235 | 3235 | 3235 | 1100 |
| 288 | 20240828 | 143600 | 1523224365 | 3235 | 3235 | 3235 | 3235 | 8 |
| 289 | 20240828 | 143500 | 1523198485 | 3235 | 3235 | 3235 | 3235 | 2000 |
| 290 | 20240828 | 143400 | 1516728485 | 3235 | 3240 | 3240 | 3235 | 1300 |
| 291 | 20240828 | 143300 | 1512521485 | 3235 | 3240 | 3240 | 3235 | 587 |
| 292 | 20240828 | 143200 | 1510619615 | 3240 | 3240 | 3240 | 3240 | 1 |
| 293 | 20240828 | 143100 | 1510616375 | 3255 | 3240 | 3255 | 3230 | 3957 |
| 294 | 20240828 | 143000 | 1497820395 | 3235 | 3235 | 3235 | 3235 | 0 |
| 295 | 20240828 | 142900 | 1497820395 | 3235 | 3240 | 3240 | 3235 | 1250 |
| 296 | 20240828 | 142800 | 1493773370 | 3250 | 3240 | 3250 | 3235 | 701 |
| 297 | 20240828 | 142700 | 1491500155 | 3240 | 3245 | 3245 | 3240 | 5707 |
| 298 | 20240828 | 142600 | 1472999585 | 3250 | 3255 | 3255 | 3250 | 425 |
| 299 | 20240828 | 142500 | 1471618330 | 3250 | 3250 | 3250 | 3250 | 0 |
| 300 | 20240828 | 142400 | 1471618330 | 3250 | 3250 | 3250 | 3250 | 100 |
| 301 | 20240828 | 142300 | 1471293330 | 3245 | 3255 | 3255 | 3245 | 40 |
| 302 | 20240828 | 142200 | 1471163430 | 3255 | 3250 | 3255 | 3250 | 33 |
| 303 | 20240828 | 142100 | 1471056030 | 3255 | 3255 | 3255 | 3255 | 230 |
| 304 | 20240828 | 142000 | 1470307380 | 3255 | 3255 | 3255 | 3255 | 750 |
| 305 | 20240828 | 141900 | 1467866130 | 3255 | 3255 | 3255 | 3255 | 0 |
| 306 | 20240828 | 141800 | 1467866130 | 3255 | 3245 | 3260 | 3245 | 2264 |
| 307 | 20240828 | 141700 | 1460510435 | 3255 | 3255 | 3255 | 3255 | 2 |
| 308 | 20240828 | 141600 | 1460503925 | 3240 | 3245 | 3245 | 3240 | 1500 |
| 309 | 20240828 | 141500 | 1455641920 | 3260 | 3260 | 3260 | 3260 | 3 |
| 310 | 20240828 | 141400 | 1455632140 | 3260 | 3260 | 3260 | 3260 | 0 |
| 311 | 20240828 | 141300 | 1455632140 | 3260 | 3260 | 3260 | 3260 | 400 |
| 312 | 20240828 | 141200 | 1454328140 | 3240 | 3250 | 3260 | 3240 | 4921 |
| 313 | 20240828 | 141100 | 1438370810 | 3260 | 3265 | 3265 | 3260 | 102 |
| 314 | 20240828 | 141000 | 1438037975 | 3265 | 3245 | 3265 | 3245 | 8 |
| 315 | 20240828 | 140900 | 1438011885 | 3245 | 3255 | 3255 | 3245 | 1023 |
| 316 | 20240828 | 140800 | 1434692020 | 3245 | 3250 | 3250 | 3240 | 9170 |
| 317 | 20240828 | 140700 | 1404936460 | 3255 | 3255 | 3255 | 3255 | 1205 |
| 318 | 20240828 | 140600 | 1401014185 | 3255 | 3260 | 3260 | 3255 | 2854 |
| 319 | 20240828 | 140500 | 1391721965 | 3265 | 3265 | 3265 | 3265 | 0 |
| 320 | 20240828 | 140400 | 1391721965 | 3265 | 3260 | 3265 | 3260 | 1606 |
| 321 | 20240828 | 140300 | 1386486400 | 3260 | 3260 | 3260 | 3260 | 2 |
| 322 | 20240828 | 140200 | 1386479880 | 3260 | 3260 | 3260 | 3255 | 1425 |
| 323 | 20240828 | 140100 | 1381836645 | 3265 | 3270 | 3270 | 3265 | 1012 |
| 324 | 20240828 | 140000 | 1378531065 | 3270 | 3270 | 3270 | 3270 | 34 |
| 325 | 20240828 | 135900 | 1378419885 | 3265 | 3265 | 3265 | 3265 | 175 |
| 326 | 20240828 | 135800 | 1377848510 | 3265 | 3265 | 3265 | 3265 | 700 |
| 327 | 20240828 | 135700 | 1375563010 | 3270 | 3265 | 3270 | 3265 | 1400 |
| 328 | 20240828 | 135600 | 1370989510 | 3265 | 3270 | 3270 | 3265 | 730 |
| 329 | 20240828 | 135500 | 1368605910 | 3270 | 3260 | 3270 | 3255 | 2634 |
| 330 | 20240828 | 135400 | 1360027245 | 3265 | 3265 | 3265 | 3265 | 1005 |
| 331 | 20240828 | 135300 | 1356745920 | 3265 | 3265 | 3265 | 3265 | 1 |
| 332 | 20240828 | 135200 | 1356742655 | 3265 | 3260 | 3265 | 3260 | 491 |
| 333 | 20240828 | 135100 | 1355141780 | 3260 | 3260 | 3260 | 3260 | 1682 |
| 334 | 20240828 | 135000 | 1349658460 | 3260 | 3260 | 3260 | 3260 | 0 |
| 335 | 20240828 | 134900 | 1349658460 | 3260 | 3260 | 3260 | 3260 | 1 |
| 336 | 20240828 | 134800 | 1349655200 | 3260 | 3260 | 3260 | 3260 | 2758 |
| 337 | 20240828 | 134700 | 1340664120 | 3265 | 3270 | 3270 | 3265 | 3728 |
| 338 | 20240828 | 134600 | 1328481340 | 3270 | 3270 | 3270 | 3270 | 809 |
| 339 | 20240828 | 134500 | 1325835910 | 3275 | 3275 | 3275 | 3275 | 3041 |
| 340 | 20240828 | 134400 | 1315876635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 341 | 20240828 | 134300 | 1315876635 | 3275 | 3280 | 3280 | 3275 | 962 |
| 342 | 20240828 | 134200 | 1312722325 | 3280 | 3285 | 3285 | 3280 | 1085 |
| 343 | 20240828 | 134100 | 1309163520 | 3280 | 3285 | 3285 | 3280 | 200 |
| 344 | 20240828 | 134000 | 1308507515 | 3290 | 3285 | 3290 | 3285 | 9 |
| 345 | 20240828 | 133900 | 1308477945 | 3295 | 3295 | 3295 | 3295 | 0 |
| 346 | 20240828 | 133800 | 1308477945 | 3295 | 3295 | 3295 | 3295 | 10 |
| 347 | 20240828 | 133700 | 1308444995 | 3285 | 3290 | 3290 | 3285 | 1855 |
| 348 | 20240828 | 133600 | 1302350820 | 3285 | 3285 | 3285 | 3285 | 27 |
| 349 | 20240828 | 133500 | 1302262125 | 3285 | 3285 | 3285 | 3285 | 271 |
| 350 | 20240828 | 133400 | 1301371890 | 3285 | 3285 | 3295 | 3285 | 271 |
| 351 | 20240828 | 133300 | 1300481155 | 3280 | 3285 | 3295 | 3280 | 2405 |
| 352 | 20240828 | 133200 | 1292591940 | 3285 | 3285 | 3285 | 3285 | 2 |
| 353 | 20240828 | 133100 | 1292585370 | 3295 | 3285 | 3295 | 3285 | 616 |
| 354 | 20240828 | 133000 | 1290561735 | 3290 | 3290 | 3295 | 3290 | 45 |
| 355 | 20240828 | 132900 | 1290413655 | 3290 | 3290 | 3290 | 3290 | 76 |
| 356 | 20240828 | 132800 | 1290163615 | 3290 | 3290 | 3290 | 3290 | 938 |
| 357 | 20240828 | 132700 | 1287077595 | 3290 | 3290 | 3290 | 3290 | 3 |
| 358 | 20240828 | 132600 | 1287067725 | 3290 | 3290 | 3290 | 3290 | 0 |
| 359 | 20240828 | 132500 | 1287067725 | 3290 | 3290 | 3290 | 3290 | 30 |
| 360 | 20240828 | 132400 | 1286969025 | 3290 | 3290 | 3290 | 3290 | 100 |
| 361 | 20240828 | 132300 | 1286640025 | 3280 | 3280 | 3280 | 3280 | 1 |
| 362 | 20240828 | 132200 | 1286636745 | 3280 | 3280 | 3280 | 3280 | 0 |
| 363 | 20240828 | 132100 | 1286636745 | 3280 | 3280 | 3280 | 3280 | 609 |
| 364 | 20240828 | 132000 | 1284639225 | 3285 | 3285 | 3285 | 3285 | 200 |
| 365 | 20240828 | 131900 | 1283982225 | 3285 | 3285 | 3285 | 3285 | 431 |
| 366 | 20240828 | 131800 | 1282566390 | 3285 | 3285 | 3285 | 3285 | 160 |
| 367 | 20240828 | 131700 | 1282040790 | 3285 | 3285 | 3285 | 3280 | 738 |
| 368 | 20240828 | 131600 | 1279617625 | 3285 | 3280 | 3285 | 3280 | 967 |
| 369 | 20240828 | 131500 | 1276445565 | 3275 | 3275 | 3275 | 3275 | 120 |
| 370 | 20240828 | 131400 | 1276052565 | 3280 | 3290 | 3290 | 3280 | 1136 |
| 371 | 20240828 | 131300 | 1272326350 | 3295 | 3295 | 3295 | 3295 | 0 |
| 372 | 20240828 | 131200 | 1272326350 | 3295 | 3295 | 3295 | 3295 | 0 |
| 373 | 20240828 | 131100 | 1272326350 | 3295 | 3295 | 3295 | 3295 | 10 |
| 374 | 20240828 | 131000 | 1272293400 | 3305 | 3280 | 3305 | 3280 | 1705 |
| 375 | 20240828 | 130900 | 1266686050 | 3280 | 3280 | 3280 | 3280 | 100 |
| 376 | 20240828 | 130800 | 1266358050 | 3285 | 3285 | 3285 | 3285 | 0 |
| 377 | 20240828 | 130700 | 1266358050 | 3285 | 3285 | 3285 | 3285 | 10 |
| 378 | 20240828 | 130600 | 1266325200 | 3280 | 3280 | 3280 | 3280 | 0 |
| 379 | 20240828 | 130500 | 1266325200 | 3280 | 3280 | 3280 | 3280 | 100 |
| 380 | 20240828 | 130400 | 1265997200 | 3280 | 3285 | 3285 | 3275 | 775 |
| 381 | 20240828 | 130300 | 1263455180 | 3285 | 3285 | 3285 | 3285 | 1 |
| 382 | 20240828 | 130200 | 1263451895 | 3285 | 3285 | 3285 | 3285 | 0 |
| 383 | 20240828 | 130100 | 1263451895 | 3285 | 3285 | 3285 | 3285 | 50 |
| 384 | 20240828 | 130000 | 1263287645 | 3285 | 3285 | 3285 | 3285 | 0 |
| 385 | 20240828 | 125900 | 1263287645 | 3285 | 3285 | 3285 | 3285 | 50 |
| 386 | 20240828 | 125800 | 1263123395 | 3285 | 3295 | 3295 | 3285 | 920 |
| 387 | 20240828 | 125700 | 1260093480 | 3295 | 3300 | 3300 | 3295 | 25 |
| 388 | 20240828 | 125600 | 1260011030 | 3300 | 3290 | 3300 | 3290 | 321 |
| 389 | 20240828 | 125500 | 1258952995 | 3290 | 3290 | 3290 | 3290 | 1378 |
| 390 | 20240828 | 125400 | 1254419375 | 3290 | 3290 | 3290 | 3290 | 0 |
| 391 | 20240828 | 125300 | 1254419375 | 3290 | 3290 | 3290 | 3290 | 671 |
| 392 | 20240828 | 125200 | 1252211785 | 3285 | 3285 | 3285 | 3285 | 774 |
| 393 | 20240828 | 125100 | 1249669195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 394 | 20240828 | 125000 | 1249669195 | 3290 | 3285 | 3290 | 3285 | 494 |
| 395 | 20240828 | 124900 | 1248044650 | 3285 | 3285 | 3285 | 3285 | 0 |
| 396 | 20240828 | 124800 | 1248044650 | 3285 | 3285 | 3285 | 3285 | 294 |
| 397 | 20240828 | 124700 | 1247078860 | 3285 | 3285 | 3285 | 3285 | 0 |
| 398 | 20240828 | 124600 | 1247078860 | 3285 | 3285 | 3285 | 3285 | 0 |
| 399 | 20240828 | 124500 | 1247078860 | 3285 | 3285 | 3285 | 3285 | 569 |
| 400 | 20240828 | 124400 | 1245209695 | 3285 | 3285 | 3285 | 3285 | 0 |
| 401 | 20240828 | 124300 | 1245209695 | 3285 | 3290 | 3290 | 3285 | 33 |
| 402 | 20240828 | 124200 | 1245101285 | 3290 | 3285 | 3290 | 3285 | 56 |
| 403 | 20240828 | 124100 | 1244917320 | 3290 | 3290 | 3290 | 3290 | 0 |
| 404 | 20240828 | 124000 | 1244917320 | 3290 | 3285 | 3290 | 3285 | 50 |
| 405 | 20240828 | 123900 | 1244752845 | 3290 | 3270 | 3290 | 3270 | 11 |
| 406 | 20240828 | 123800 | 1244716690 | 3290 | 3290 | 3290 | 3290 | 0 |
| 407 | 20240828 | 123700 | 1244716690 | 3290 | 3290 | 3290 | 3290 | 0 |
| 408 | 20240828 | 123600 | 1244716690 | 3290 | 3290 | 3290 | 3290 | 0 |
| 409 | 20240828 | 123500 | 1244716690 | 3290 | 3290 | 3290 | 3290 | 2 |
| 410 | 20240828 | 123400 | 1244710110 | 3285 | 3285 | 3285 | 3285 | 1100 |
| 411 | 20240828 | 123300 | 1241096610 | 3285 | 3265 | 3285 | 3265 | 526 |
| 412 | 20240828 | 123200 | 1239370765 | 3265 | 3265 | 3265 | 3265 | 0 |
| 413 | 20240828 | 123100 | 1239370765 | 3265 | 3265 | 3265 | 3265 | 0 |
| 414 | 20240828 | 123000 | 1239370765 | 3265 | 3275 | 3275 | 3265 | 1592 |
| 415 | 20240828 | 122900 | 1234166885 | 3275 | 3275 | 3275 | 3275 | 0 |
| 416 | 20240828 | 122800 | 1234166885 | 3275 | 3270 | 3275 | 3270 | 470 |
| 417 | 20240828 | 122700 | 1232629330 | 3270 | 3270 | 3270 | 3270 | 0 |
| 418 | 20240828 | 122600 | 1232629330 | 3270 | 3270 | 3270 | 3270 | 20 |
| 419 | 20240828 | 122500 | 1232563930 | 3270 | 3270 | 3270 | 3270 | 80 |
| 420 | 20240828 | 122400 | 1232302330 | 3270 | 3270 | 3270 | 3265 | 1311 |
| 421 | 20240828 | 122300 | 1228020660 | 3270 | 3260 | 3270 | 3260 | 707 |
| 422 | 20240828 | 122200 | 1225711840 | 3265 | 3275 | 3280 | 3265 | 6804 |
| 423 | 20240828 | 122100 | 1203475675 | 3280 | 3280 | 3280 | 3280 | 29 |
| 424 | 20240828 | 122000 | 1203380555 | 3280 | 3270 | 3280 | 3270 | 2500 |
| 425 | 20240828 | 121900 | 1195204540 | 3270 | 3270 | 3270 | 3270 | 187 |
| 426 | 20240828 | 121800 | 1194593050 | 3270 | 3280 | 3280 | 3270 | 983 |
| 427 | 20240828 | 121700 | 1191373525 | 3280 | 3280 | 3280 | 3280 | 0 |
| 428 | 20240828 | 121600 | 1191373525 | 3280 | 3280 | 3280 | 3280 | 217 |
| 429 | 20240828 | 121500 | 1190661765 | 3280 | 3275 | 3280 | 3275 | 4177 |
| 430 | 20240828 | 121400 | 1176981685 | 3275 | 3280 | 3280 | 3275 | 151 |
| 431 | 20240828 | 121300 | 1176487155 | 3275 | 3280 | 3280 | 3275 | 327 |
| 432 | 20240828 | 121200 | 1175415415 | 3285 | 3285 | 3285 | 3285 | 150 |
| 433 | 20240828 | 121100 | 1174922665 | 3290 | 3290 | 3290 | 3290 | 0 |
| 434 | 20240828 | 121000 | 1174922665 | 3290 | 3275 | 3290 | 3275 | 11 |
| 435 | 20240828 | 120900 | 1174886625 | 3275 | 3280 | 3280 | 3275 | 136 |
| 436 | 20240828 | 120800 | 1174440680 | 3280 | 3280 | 3280 | 3280 | 1000 |
| 437 | 20240828 | 120700 | 1171160680 | 3280 | 3280 | 3280 | 3280 | 129 |
| 438 | 20240828 | 120600 | 1170737560 | 3280 | 3280 | 3280 | 3280 | 605 |
| 439 | 20240828 | 120500 | 1168753160 | 3285 | 3290 | 3290 | 3280 | 110 |
| 440 | 20240828 | 120400 | 1168392295 | 3285 | 3285 | 3285 | 3285 | 314 |
| 441 | 20240828 | 120300 | 1167360805 | 3290 | 3290 | 3290 | 3290 | 0 |
| 442 | 20240828 | 120200 | 1167360805 | 3290 | 3290 | 3290 | 3290 | 0 |
| 443 | 20240828 | 120100 | 1167360805 | 3290 | 3280 | 3290 | 3280 | 635 |
| 444 | 20240828 | 120000 | 1165274505 | 3290 | 3295 | 3295 | 3290 | 5 |
| 445 | 20240828 | 115900 | 1165258045 | 3295 | 3295 | 3295 | 3295 | 0 |
| 446 | 20240828 | 115800 | 1165258045 | 3295 | 3295 | 3295 | 3295 | 0 |
| 447 | 20240828 | 115700 | 1165258045 | 3295 | 3295 | 3295 | 3295 | 30 |
| 448 | 20240828 | 115600 | 1165159195 | 3295 | 3300 | 3300 | 3295 | 52 |
| 449 | 20240828 | 115500 | 1164987765 | 3280 | 3295 | 3295 | 3280 | 1136 |
| 450 | 20240828 | 115400 | 1161256215 | 3295 | 3295 | 3295 | 3295 | 5 |
| 451 | 20240828 | 115300 | 1161239740 | 3295 | 3295 | 3295 | 3295 | 0 |
| 452 | 20240828 | 115200 | 1161239740 | 3295 | 3290 | 3295 | 3290 | 279 |
| 453 | 20240828 | 115100 | 1160320935 | 3295 | 3295 | 3295 | 3295 | 701 |
| 454 | 20240828 | 115000 | 1158011140 | 3300 | 3300 | 3300 | 3300 | 0 |
| 455 | 20240828 | 114900 | 1158011140 | 3300 | 3300 | 3300 | 3300 | 0 |
| 456 | 20240828 | 114800 | 1158011140 | 3300 | 3300 | 3300 | 3300 | 10 |
| 457 | 20240828 | 114700 | 1157978140 | 3305 | 3305 | 3305 | 3305 | 0 |
| 458 | 20240828 | 114600 | 1157978140 | 3305 | 3285 | 3305 | 3275 | 4208 |
| 459 | 20240828 | 114500 | 1144174220 | 3300 | 3285 | 3300 | 3285 | 3871 |
| 460 | 20240828 | 114400 | 1131433925 | 3285 | 3290 | 3290 | 3285 | 1010 |
| 461 | 20240828 | 114300 | 1128116025 | 3285 | 3285 | 3285 | 3285 | 153 |
| 462 | 20240828 | 114200 | 1127613420 | 3285 | 3290 | 3290 | 3285 | 102 |
| 463 | 20240828 | 114100 | 1127278345 | 3290 | 3290 | 3290 | 3290 | 320 |
| 464 | 20240828 | 114000 | 1126225545 | 3290 | 3295 | 3295 | 3290 | 683 |
| 465 | 20240828 | 113900 | 1123977720 | 3295 | 3295 | 3295 | 3295 | 0 |
| 466 | 20240828 | 113800 | 1123977720 | 3295 | 3295 | 3295 | 3295 | 635 |
| 467 | 20240828 | 113700 | 1121885395 | 3295 | 3295 | 3295 | 3295 | 25 |
| 468 | 20240828 | 113600 | 1121803020 | 3285 | 3285 | 3285 | 3285 | 0 |
| 469 | 20240828 | 113500 | 1121803020 | 3285 | 3285 | 3285 | 3285 | 0 |
| 470 | 20240828 | 113400 | 1121803020 | 3285 | 3285 | 3285 | 3285 | 0 |
| 471 | 20240828 | 113300 | 1121803020 | 3285 | 3285 | 3285 | 3285 | 1 |
| 472 | 20240828 | 113200 | 1121799735 | 3280 | 3280 | 3280 | 3280 | 2000 |
| 473 | 20240828 | 113100 | 1115239735 | 3280 | 3285 | 3285 | 3280 | 2968 |
| 474 | 20240828 | 113000 | 1105499080 | 3285 | 3285 | 3285 | 3285 | 91 |
| 475 | 20240828 | 112900 | 1105200145 | 3285 | 3285 | 3285 | 3285 | 170 |
| 476 | 20240828 | 112800 | 1104641695 | 3285 | 3300 | 3300 | 3285 | 450 |
| 477 | 20240828 | 112700 | 1103160445 | 3305 | 3305 | 3305 | 3305 | 90 |
| 478 | 20240828 | 112600 | 1102862995 | 3310 | 3300 | 3310 | 3300 | 2024 |
| 479 | 20240828 | 112500 | 1096178365 | 3300 | 3285 | 3300 | 3280 | 2273 |
| 480 | 20240828 | 112400 | 1088699525 | 3285 | 3290 | 3290 | 3285 | 1000 |
| 481 | 20240828 | 112300 | 1085413010 | 3300 | 3300 | 3305 | 3300 | 2896 |
| 482 | 20240828 | 112200 | 1075856205 | 3300 | 3295 | 3300 | 3295 | 34 |
| 483 | 20240828 | 112100 | 1075744035 | 3295 | 3295 | 3295 | 3295 | 494 |
| 484 | 20240828 | 112000 | 1074116305 | 3300 | 3290 | 3300 | 3285 | 787 |
| 485 | 20240828 | 111900 | 1071522305 | 3290 | 3290 | 3290 | 3280 | 219 |
| 486 | 20240828 | 111800 | 1070801805 | 3295 | 3295 | 3295 | 3295 | 1 |
| 487 | 20240828 | 111700 | 1070798510 | 3275 | 3285 | 3285 | 3275 | 4373 |
| 488 | 20240828 | 111600 | 1056465275 | 3290 | 3285 | 3290 | 3285 | 19 |
| 489 | 20240828 | 111500 | 1056402805 | 3295 | 3295 | 3295 | 3295 | 0 |
| 490 | 20240828 | 111400 | 1056402805 | 3295 | 3295 | 3295 | 3295 | 200 |
| 491 | 20240828 | 111300 | 1055743805 | 3275 | 3280 | 3280 | 3275 | 271 |
| 492 | 20240828 | 111200 | 1054855780 | 3295 | 3290 | 3295 | 3275 | 207 |
| 493 | 20240828 | 111100 | 1054177805 | 3270 | 3290 | 3295 | 3270 | 4423 |
| 494 | 20240828 | 111000 | 1039688530 | 3295 | 3290 | 3295 | 3290 | 109 |
| 495 | 20240828 | 110900 | 1039329915 | 3295 | 3295 | 3295 | 3295 | 0 |
| 496 | 20240828 | 110800 | 1039329915 | 3295 | 3295 | 3295 | 3295 | 0 |
| 497 | 20240828 | 110700 | 1039329915 | 3295 | 3290 | 3295 | 3290 | 269 |
| 498 | 20240828 | 110600 | 1038444745 | 3290 | 3275 | 3290 | 3275 | 1577 |
| 499 | 20240828 | 110500 | 1033277045 | 3275 | 3275 | 3290 | 3275 | 3056 |
| 500 | 20240828 | 110400 | 1023268320 | 3275 | 3285 | 3290 | 3270 | 6433 |
| 501 | 20240828 | 110300 | 1002181340 | 3285 | 3290 | 3290 | 3280 | 2449 |
| 502 | 20240828 | 110200 | 994134845 | 3290 | 3300 | 3300 | 3290 | 3437 |
| 503 | 20240828 | 110100 | 982815425 | 3300 | 3310 | 3310 | 3300 | 3165 |
| 504 | 20240828 | 110000 | 972365565 | 3310 | 3310 | 3310 | 3310 | 160 |
| 505 | 20240828 | 105900 | 971835965 | 3310 | 3310 | 3310 | 3310 | 5 |
| 506 | 20240828 | 105800 | 971819415 | 3310 | 3310 | 3310 | 3310 | 14 |
| 507 | 20240828 | 105700 | 971773075 | 3310 | 3310 | 3310 | 3310 | 592 |
| 508 | 20240828 | 105600 | 969813555 | 3315 | 3325 | 3325 | 3315 | 7 |
| 509 | 20240828 | 105500 | 969790335 | 3310 | 3325 | 3325 | 3310 | 468 |
| 510 | 20240828 | 105400 | 968240415 | 3325 | 3315 | 3325 | 3315 | 430 |
| 511 | 20240828 | 105300 | 966813710 | 3315 | 3315 | 3315 | 3315 | 1200 |
| 512 | 20240828 | 105200 | 962835710 | 3310 | 3310 | 3310 | 3310 | 0 |
| 513 | 20240828 | 105100 | 962835710 | 3310 | 3310 | 3310 | 3310 | 10 |
| 514 | 20240828 | 105000 | 962802610 | 3310 | 3305 | 3310 | 3305 | 199 |
| 515 | 20240828 | 104900 | 962143965 | 3305 | 3310 | 3310 | 3305 | 536 |
| 516 | 20240828 | 104800 | 960371860 | 3310 | 3310 | 3320 | 3310 | 975 |
| 517 | 20240828 | 104700 | 957143920 | 3320 | 3305 | 3320 | 3305 | 2 |
| 518 | 20240828 | 104600 | 957137295 | 3305 | 3320 | 3320 | 3305 | 192 |
| 519 | 20240828 | 104500 | 956502255 | 3305 | 3310 | 3310 | 3305 | 1170 |
| 520 | 20240828 | 104400 | 952633905 | 3325 | 3315 | 3325 | 3310 | 60 |
| 521 | 20240828 | 104300 | 952435095 | 3315 | 3315 | 3315 | 3315 | 2 |
| 522 | 20240828 | 104200 | 952428465 | 3305 | 3315 | 3315 | 3305 | 1343 |
| 523 | 20240828 | 104100 | 947989500 | 3305 | 3320 | 3320 | 3305 | 5164 |
| 524 | 20240828 | 104000 | 930878705 | 3320 | 3330 | 3330 | 3320 | 51 |
| 525 | 20240828 | 103900 | 930709375 | 3330 | 3330 | 3330 | 3330 | 10 |
| 526 | 20240828 | 103800 | 930676075 | 3330 | 3325 | 3330 | 3325 | 2 |
| 527 | 20240828 | 103700 | 930669420 | 3320 | 3320 | 3320 | 3320 | 1273 |
| 528 | 20240828 | 103600 | 926443060 | 3330 | 3325 | 3330 | 3315 | 1395 |
| 529 | 20240828 | 103500 | 921812785 | 3320 | 3330 | 3330 | 3315 | 15240 |
| 530 | 20240828 | 103400 | 871134200 | 3330 | 3335 | 3335 | 3330 | 4952 |
| 531 | 20240828 | 103300 | 854638175 | 3340 | 3340 | 3340 | 3335 | 2716 |
| 532 | 20240828 | 103200 | 845573215 | 3340 | 3350 | 3355 | 3340 | 4220 |
| 533 | 20240828 | 103100 | 831462480 | 3345 | 3355 | 3355 | 3345 | 534 |
| 534 | 20240828 | 103000 | 829674295 | 3350 | 3345 | 3350 | 3345 | 3699 |
| 535 | 20240828 | 102900 | 817292740 | 3350 | 3350 | 3350 | 3350 | 717 |
| 536 | 20240828 | 102800 | 814890790 | 3355 | 3355 | 3355 | 3350 | 2627 |
| 537 | 20240828 | 102700 | 806088905 | 3355 | 3355 | 3355 | 3355 | 4 |
| 538 | 20240828 | 102600 | 806075485 | 3355 | 3355 | 3355 | 3355 | 70 |
| 539 | 20240828 | 102500 | 805840635 | 3355 | 3355 | 3355 | 3355 | 303 |
| 540 | 20240828 | 102400 | 804824070 | 3360 | 3360 | 3360 | 3355 | 181 |
| 541 | 20240828 | 102300 | 804216805 | 3355 | 3355 | 3355 | 3355 | 4 |
| 542 | 20240828 | 102200 | 804203385 | 3365 | 3360 | 3365 | 3360 | 22 |
| 543 | 20240828 | 102100 | 804129360 | 3365 | 3360 | 3365 | 3350 | 1700 |
| 544 | 20240828 | 102000 | 798433300 | 3360 | 3360 | 3360 | 3360 | 258 |
| 545 | 20240828 | 101900 | 797566420 | 3365 | 3360 | 3370 | 3350 | 482 |
| 546 | 20240828 | 101800 | 795950085 | 3350 | 3360 | 3360 | 3350 | 591 |
| 547 | 20240828 | 101700 | 793969715 | 3360 | 3360 | 3360 | 3355 | 1944 |
| 548 | 20240828 | 101600 | 787440400 | 3360 | 3365 | 3370 | 3360 | 2665 |
| 549 | 20240828 | 101500 | 778480490 | 3365 | 3365 | 3370 | 3365 | 415 |
| 550 | 20240828 | 101400 | 777083940 | 3365 | 3370 | 3370 | 3365 | 110 |
| 551 | 20240828 | 101300 | 776713740 | 3370 | 3375 | 3375 | 3370 | 6388 |
| 552 | 20240828 | 101200 | 755175220 | 3380 | 3385 | 3385 | 3380 | 1754 |
| 553 | 20240828 | 101100 | 749244805 | 3385 | 3385 | 3385 | 3385 | 3230 |
| 554 | 20240828 | 101000 | 738311255 | 3380 | 3385 | 3385 | 3380 | 3775 |
| 555 | 20240828 | 100900 | 725551385 | 3385 | 3385 | 3385 | 3385 | 705 |
| 556 | 20240828 | 100800 | 723164960 | 3385 | 3380 | 3385 | 3375 | 263 |
| 557 | 20240828 | 100700 | 722277005 | 3380 | 3380 | 3385 | 3380 | 809 |
| 558 | 20240828 | 100600 | 719542505 | 3385 | 3390 | 3390 | 3380 | 2980 |
| 559 | 20240828 | 100500 | 709445260 | 3390 | 3390 | 3390 | 3385 | 2594 |
| 560 | 20240828 | 100400 | 700652175 | 3390 | 3375 | 3390 | 3375 | 516 |
| 561 | 20240828 | 100300 | 698907590 | 3375 | 3380 | 3385 | 3375 | 2901 |
| 562 | 20240828 | 100200 | 689103710 | 3380 | 3380 | 3390 | 3380 | 3097 |
| 563 | 20240828 | 100100 | 678622170 | 3390 | 3385 | 3390 | 3385 | 2815 |
| 564 | 20240828 | 100000 | 669084420 | 3390 | 3385 | 3390 | 3380 | 4130 |
| 565 | 20240828 | 095900 | 655097085 | 3380 | 3370 | 3380 | 3370 | 840 |
| 566 | 20240828 | 095800 | 652260790 | 3370 | 3365 | 3370 | 3360 | 3535 |
| 567 | 20240828 | 095700 | 640364925 | 3365 | 3360 | 3365 | 3360 | 1389 |
| 568 | 20240828 | 095600 | 635692230 | 3360 | 3365 | 3365 | 3360 | 1267 |
| 569 | 20240828 | 095500 | 631433890 | 3360 | 3365 | 3365 | 3360 | 1873 |
| 570 | 20240828 | 095400 | 625131750 | 3365 | 3375 | 3380 | 3365 | 965 |
| 571 | 20240828 | 095300 | 621875480 | 3370 | 3370 | 3375 | 3370 | 683 |
| 572 | 20240828 | 095200 | 619573765 | 3365 | 3370 | 3370 | 3360 | 4 |
| 573 | 20240828 | 095100 | 619560300 | 3360 | 3370 | 3370 | 3360 | 688 |
| 574 | 20240828 | 095000 | 617247580 | 3370 | 3360 | 3370 | 3360 | 153 |
| 575 | 20240828 | 094900 | 616733490 | 3360 | 3360 | 3360 | 3360 | 691 |
| 576 | 20240828 | 094800 | 614411730 | 3360 | 3360 | 3360 | 3355 | 95 |
| 577 | 20240828 | 094700 | 614092695 | 3360 | 3360 | 3370 | 3360 | 163 |
| 578 | 20240828 | 094600 | 613545005 | 3355 | 3370 | 3370 | 3355 | 2756 |
| 579 | 20240828 | 094500 | 604279670 | 3375 | 3365 | 3375 | 3365 | 1273 |
| 580 | 20240828 | 094400 | 599991150 | 3370 | 3370 | 3375 | 3365 | 2216 |
| 581 | 20240828 | 094300 | 592525395 | 3370 | 3375 | 3375 | 3365 | 1386 |
| 582 | 20240828 | 094200 | 587848830 | 3375 | 3375 | 3375 | 3360 | 3253 |
| 583 | 20240828 | 094100 | 576890010 | 3390 | 3385 | 3390 | 3380 | 294 |
| 584 | 20240828 | 094000 | 575895815 | 3385 | 3390 | 3395 | 3385 | 775 |
| 585 | 20240828 | 093900 | 573267730 | 3390 | 3395 | 3395 | 3375 | 113 |
| 586 | 20240828 | 093800 | 572886200 | 3395 | 3380 | 3400 | 3375 | 4974 |
| 587 | 20240828 | 093700 | 556023060 | 3385 | 3390 | 3390 | 3385 | 34 |
| 588 | 20240828 | 093600 | 555907845 | 3385 | 3375 | 3390 | 3365 | 4407 |
| 589 | 20240828 | 093500 | 540989430 | 3375 | 3365 | 3375 | 3365 | 1718 |
| 590 | 20240828 | 093400 | 535196885 | 3360 | 3365 | 3365 | 3355 | 807 |
| 591 | 20240828 | 093300 | 532486985 | 3360 | 3365 | 3370 | 3360 | 3046 |
| 592 | 20240828 | 093200 | 522237600 | 3375 | 3395 | 3395 | 3360 | 2217 |
| 593 | 20240828 | 093100 | 514768060 | 3375 | 3355 | 3390 | 3355 | 9753 |
| 594 | 20240828 | 093000 | 481844865 | 3355 | 3355 | 3360 | 3350 | 1867 |
| 595 | 20240828 | 092900 | 475580880 | 3355 | 3350 | 3360 | 3350 | 2583 |
| 596 | 20240828 | 092800 | 466919910 | 3355 | 3355 | 3360 | 3345 | 5534 |
| 597 | 20240828 | 092700 | 448381260 | 3355 | 3355 | 3355 | 3345 | 5453 |
| 598 | 20240828 | 092600 | 430091105 | 3345 | 3350 | 3350 | 3335 | 4265 |
| 599 | 20240828 | 092500 | 415807145 | 3350 | 3335 | 3350 | 3330 | 3842 |
| 600 | 20240828 | 092400 | 402980675 | 3335 | 3325 | 3340 | 3325 | 2683 |
| 601 | 20240828 | 092300 | 394040735 | 3320 | 3315 | 3330 | 3315 | 2060 |
| 602 | 20240828 | 092200 | 387198675 | 3310 | 3305 | 3315 | 3280 | 2162 |
| 603 | 20240828 | 092100 | 380061025 | 3310 | 3325 | 3330 | 3280 | 5761 |
| 604 | 20240828 | 092000 | 360993185 | 3335 | 3360 | 3360 | 3315 | 15556 |
| 605 | 20240828 | 091900 | 309140835 | 3360 | 3365 | 3370 | 3360 | 2993 |
| 606 | 20240828 | 091800 | 299065135 | 3365 | 3350 | 3370 | 3350 | 7771 |
| 607 | 20240828 | 091700 | 272975595 | 3350 | 3335 | 3350 | 3325 | 9339 |
| 608 | 20240828 | 091600 | 241825025 | 3335 | 3350 | 3350 | 3330 | 2584 |
| 609 | 20240828 | 091500 | 233188035 | 3335 | 3345 | 3360 | 3335 | 7145 |
| 610 | 20240828 | 091400 | 209262150 | 3350 | 3345 | 3350 | 3345 | 1134 |
| 611 | 20240828 | 091300 | 205466515 | 3345 | 3345 | 3350 | 3330 | 5689 |
| 612 | 20240828 | 091200 | 186505805 | 3345 | 3335 | 3345 | 3325 | 1972 |
| 613 | 20240828 | 091100 | 179923735 | 3335 | 3345 | 3345 | 3335 | 2090 |
| 614 | 20240828 | 091000 | 172943395 | 3345 | 3335 | 3345 | 3325 | 4362 |
| 615 | 20240828 | 090900 | 158387685 | 3335 | 3325 | 3335 | 3310 | 8516 |
| 616 | 20240828 | 090800 | 130055270 | 3330 | 3320 | 3330 | 3315 | 2315 |
| 617 | 20240828 | 090700 | 122372580 | 3320 | 3330 | 3330 | 3315 | 1670 |
| 618 | 20240828 | 090600 | 116829240 | 3330 | 3325 | 3330 | 3315 | 5003 |
| 619 | 20240828 | 090500 | 100188995 | 3320 | 3325 | 3325 | 3315 | 423 |
| 620 | 20240828 | 090400 | 98785615 | 3325 | 3325 | 3335 | 3315 | 3506 |
| 621 | 20240828 | 090300 | 87129695 | 3320 | 3300 | 3320 | 3300 | 13748 |
| 622 | 20240828 | 090200 | 41615515 | 3295 | 3300 | 3305 | 3295 | 335 |
| 623 | 20240828 | 090100 | 40509800 | 3300 | 3300 | 3310 | 3280 | 2448 |
| 624 | 20240828 | 090000 | 32421065 | 3310 | 3275 | 3310 | 3275 | 9877 |