31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240828 | 193100 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 5939 |
| 3 | 20240828 | 193000 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 4 | 20240828 | 192900 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 5 | 20240828 | 192800 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 6 | 20240828 | 192700 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 7 | 20240828 | 192600 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 8 | 20240828 | 192500 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 9 | 20240828 | 192400 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 10 | 20240828 | 192300 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 11 | 20240828 | 192200 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 12 | 20240828 | 192100 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 13 | 20240828 | 192000 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 14 | 20240828 | 191900 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 15 | 20240828 | 191800 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 16 | 20240828 | 191700 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 17 | 20240828 | 191600 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 18 | 20240828 | 191500 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 19 | 20240828 | 191400 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 20 | 20240828 | 191300 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 21 | 20240828 | 191200 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 22 | 20240828 | 191100 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 23 | 20240828 | 191000 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 24 | 20240828 | 190900 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 25 | 20240828 | 190800 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 26 | 20240828 | 190700 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 27 | 20240828 | 190600 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 28 | 20240828 | 190500 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 29 | 20240828 | 190400 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 30 | 20240828 | 190300 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 31 | 20240828 | 190200 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 32 | 20240828 | 190100 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 5939 |
| 33 | 20240828 | 190000 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 34 | 20240828 | 185900 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 35 | 20240828 | 185800 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 36 | 20240828 | 185700 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 37 | 20240828 | 185600 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 38 | 20240828 | 185500 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 39 | 20240828 | 185400 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 40 | 20240828 | 185300 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 41 | 20240828 | 185200 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 42 | 20240828 | 185100 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 43 | 20240828 | 185000 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 44 | 20240828 | 184900 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 45 | 20240828 | 184800 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 46 | 20240828 | 184700 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 47 | 20240828 | 184600 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 48 | 20240828 | 184500 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 49 | 20240828 | 184400 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 50 | 20240828 | 184300 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 51 | 20240828 | 184200 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 52 | 20240828 | 184100 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 53 | 20240828 | 184000 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 54 | 20240828 | 183900 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 55 | 20240828 | 183800 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 56 | 20240828 | 183700 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 57 | 20240828 | 183600 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 58 | 20240828 | 183500 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 59 | 20240828 | 183400 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 60 | 20240828 | 183300 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 61 | 20240828 | 183200 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 62 | 20240828 | 183100 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 5939 |
| 63 | 20240828 | 183000 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 64 | 20240828 | 182900 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 65 | 20240828 | 182800 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 66 | 20240828 | 182700 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 67 | 20240828 | 182600 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 68 | 20240828 | 182500 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 69 | 20240828 | 182400 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 70 | 20240828 | 182300 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 71 | 20240828 | 182200 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 72 | 20240828 | 182100 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 73 | 20240828 | 182000 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 74 | 20240828 | 181900 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 75 | 20240828 | 181800 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 76 | 20240828 | 181700 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 77 | 20240828 | 181600 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 78 | 20240828 | 181500 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 79 | 20240828 | 181400 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 80 | 20240828 | 181300 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 81 | 20240828 | 181200 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 82 | 20240828 | 181100 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 83 | 20240828 | 181000 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 84 | 20240828 | 180900 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 85 | 20240828 | 180800 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 86 | 20240828 | 180700 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 87 | 20240828 | 180600 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 88 | 20240828 | 180500 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 89 | 20240828 | 180400 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 90 | 20240828 | 180300 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 91 | 20240828 | 180200 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 92 | 20240828 | 180100 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 5939 |
| 93 | 20240828 | 180000 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 94 | 20240828 | 175900 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 95 | 20240828 | 175800 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 96 | 20240828 | 175700 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 97 | 20240828 | 175600 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 98 | 20240828 | 175500 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 99 | 20240828 | 175400 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 100 | 20240828 | 175300 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 101 | 20240828 | 175200 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 102 | 20240828 | 175100 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 103 | 20240828 | 175000 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 104 | 20240828 | 174900 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 105 | 20240828 | 174800 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 106 | 20240828 | 174700 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 107 | 20240828 | 174600 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 108 | 20240828 | 174500 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 109 | 20240828 | 174400 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 110 | 20240828 | 174300 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 111 | 20240828 | 174200 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 112 | 20240828 | 174100 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 113 | 20240828 | 174000 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 114 | 20240828 | 173900 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 115 | 20240828 | 173800 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 116 | 20240828 | 173700 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 117 | 20240828 | 173600 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 118 | 20240828 | 173500 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 119 | 20240828 | 173400 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 120 | 20240828 | 173300 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 121 | 20240828 | 173200 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 122 | 20240828 | 173100 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 5939 |
| 123 | 20240828 | 173000 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 124 | 20240828 | 172900 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 125 | 20240828 | 172800 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 126 | 20240828 | 172700 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 127 | 20240828 | 172600 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 128 | 20240828 | 172500 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 129 | 20240828 | 172400 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 130 | 20240828 | 172300 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 131 | 20240828 | 172200 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 132 | 20240828 | 172100 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 133 | 20240828 | 172000 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 134 | 20240828 | 171900 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 135 | 20240828 | 171800 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 136 | 20240828 | 171700 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 137 | 20240828 | 171600 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 138 | 20240828 | 171500 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 139 | 20240828 | 171400 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 140 | 20240828 | 171300 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 141 | 20240828 | 171200 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 142 | 20240828 | 171100 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 143 | 20240828 | 171000 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 144 | 20240828 | 170900 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 145 | 20240828 | 170800 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 146 | 20240828 | 170700 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 147 | 20240828 | 170600 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 148 | 20240828 | 170500 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 149 | 20240828 | 170400 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 150 | 20240828 | 170300 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 151 | 20240828 | 170200 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 152 | 20240828 | 170100 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 5939 |
| 153 | 20240828 | 170000 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 154 | 20240828 | 165900 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 155 | 20240828 | 165800 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 156 | 20240828 | 165700 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 157 | 20240828 | 165600 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 158 | 20240828 | 165500 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 159 | 20240828 | 165400 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 160 | 20240828 | 165300 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 161 | 20240828 | 165200 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 162 | 20240828 | 165100 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 163 | 20240828 | 165000 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 164 | 20240828 | 164900 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 165 | 20240828 | 164800 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 166 | 20240828 | 164700 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 167 | 20240828 | 164600 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 168 | 20240828 | 164500 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 169 | 20240828 | 164400 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 170 | 20240828 | 164300 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 171 | 20240828 | 164200 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 172 | 20240828 | 164100 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 173 | 20240828 | 164000 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 174 | 20240828 | 163900 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 175 | 20240828 | 163800 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 176 | 20240828 | 163700 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 177 | 20240828 | 163600 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 178 | 20240828 | 163500 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 179 | 20240828 | 163400 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 180 | 20240828 | 163300 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 181 | 20240828 | 163200 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 182 | 20240828 | 163100 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 5939 |
| 183 | 20240828 | 163000 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 184 | 20240828 | 162900 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 185 | 20240828 | 162800 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 186 | 20240828 | 162700 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 187 | 20240828 | 162600 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 188 | 20240828 | 162500 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 189 | 20240828 | 162400 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 190 | 20240828 | 162300 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 191 | 20240828 | 162200 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 192 | 20240828 | 162100 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 193 | 20240828 | 162000 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 194 | 20240828 | 161900 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 195 | 20240828 | 161800 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 196 | 20240828 | 161700 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 197 | 20240828 | 161600 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 198 | 20240828 | 161500 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 199 | 20240828 | 161400 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 200 | 20240828 | 161300 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 201 | 20240828 | 161200 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 202 | 20240828 | 161100 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 203 | 20240828 | 161000 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 204 | 20240828 | 160900 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 205 | 20240828 | 160800 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 206 | 20240828 | 160700 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 207 | 20240828 | 160600 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 208 | 20240828 | 160500 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 209 | 20240828 | 160400 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 210 | 20240828 | 160300 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 211 | 20240828 | 160200 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 212 | 20240828 | 160100 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 5939 |
| 213 | 20240828 | 160000 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 214 | 20240828 | 155900 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 215 | 20240828 | 155800 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 216 | 20240828 | 155700 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 217 | 20240828 | 155600 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 218 | 20240828 | 155500 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 219 | 20240828 | 155400 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 220 | 20240828 | 155300 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 221 | 20240828 | 155200 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 222 | 20240828 | 155100 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 223 | 20240828 | 155000 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 224 | 20240828 | 154900 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 225 | 20240828 | 154800 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 226 | 20240828 | 154700 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 227 | 20240828 | 154600 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 228 | 20240828 | 154500 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 229 | 20240828 | 154400 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 230 | 20240828 | 154300 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 231 | 20240828 | 154200 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 232 | 20240828 | 154100 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 233 | 20240828 | 154000 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 234 | 20240828 | 153900 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 235 | 20240828 | 153800 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 236 | 20240828 | 153700 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 237 | 20240828 | 153600 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 238 | 20240828 | 153500 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 239 | 20240828 | 153400 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 240 | 20240828 | 153300 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 241 | 20240828 | 153200 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 0 |
| 242 | 20240828 | 153100 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 5939 |
| 243 | 20240828 | 153000 | 2463964330 | 6050 | 6050 | 6050 | 6050 | 5939 |
| 244 | 20240828 | 152900 | 2428033380 | 6060 | 6060 | 6060 | 6060 | 0 |
| 245 | 20240828 | 152800 | 2428033380 | 6060 | 6060 | 6060 | 6060 | 0 |
| 246 | 20240828 | 152700 | 2428033380 | 6060 | 6060 | 6060 | 6060 | 0 |
| 247 | 20240828 | 152600 | 2428033380 | 6060 | 6060 | 6060 | 6060 | 0 |
| 248 | 20240828 | 152500 | 2428033380 | 6060 | 6060 | 6060 | 6060 | 0 |
| 249 | 20240828 | 152400 | 2428033380 | 6060 | 6060 | 6060 | 6060 | 0 |
| 250 | 20240828 | 152300 | 2428033380 | 6060 | 6060 | 6060 | 6060 | 0 |
| 251 | 20240828 | 152200 | 2428033380 | 6060 | 6060 | 6060 | 6060 | 0 |
| 252 | 20240828 | 152100 | 2428033380 | 6060 | 6060 | 6060 | 6060 | 0 |
| 253 | 20240828 | 152000 | 2428033380 | 6060 | 6060 | 6060 | 6060 | 0 |
| 254 | 20240828 | 151900 | 2428033380 | 6060 | 6010 | 6060 | 6000 | 3971 |
| 255 | 20240828 | 151800 | 2404076830 | 6010 | 6030 | 6030 | 6010 | 208 |
| 256 | 20240828 | 151700 | 2402826420 | 6020 | 6020 | 6040 | 6020 | 1140 |
| 257 | 20240828 | 151600 | 2395960220 | 6030 | 6030 | 6030 | 6030 | 246 |
| 258 | 20240828 | 151500 | 2394476840 | 6060 | 6050 | 6060 | 6030 | 1847 |
| 259 | 20240828 | 151400 | 2383296520 | 6030 | 6040 | 6060 | 6030 | 508 |
| 260 | 20240828 | 151300 | 2380223300 | 6030 | 6020 | 6030 | 6020 | 985 |
| 261 | 20240828 | 151200 | 2374290400 | 6020 | 6070 | 6070 | 6020 | 1012 |
| 262 | 20240828 | 151100 | 2368154620 | 6070 | 6120 | 6120 | 6070 | 2343 |
| 263 | 20240828 | 151000 | 2353845290 | 6120 | 6110 | 6120 | 6070 | 1530 |
| 264 | 20240828 | 150900 | 2344491190 | 6100 | 6100 | 6100 | 6100 | 1707 |
| 265 | 20240828 | 150800 | 2334078490 | 6100 | 5950 | 6100 | 5950 | 26470 |
| 266 | 20240828 | 150700 | 2174411980 | 5950 | 5920 | 5960 | 5920 | 1558 |
| 267 | 20240828 | 150600 | 2165146910 | 5950 | 5900 | 5950 | 5900 | 2635 |
| 268 | 20240828 | 150500 | 2149488380 | 5910 | 5860 | 5910 | 5860 | 2300 |
| 269 | 20240828 | 150400 | 2135965810 | 5890 | 5900 | 5900 | 5890 | 667 |
| 270 | 20240828 | 150300 | 2132034680 | 5900 | 5890 | 5930 | 5890 | 5374 |
| 271 | 20240828 | 150200 | 2100313040 | 5900 | 5900 | 5900 | 5900 | 70 |
| 272 | 20240828 | 150100 | 2099900040 | 5900 | 5900 | 5920 | 5900 | 3000 |
| 273 | 20240828 | 150000 | 2082160640 | 5920 | 5900 | 5920 | 5900 | 699 |
| 274 | 20240828 | 145900 | 2078024570 | 5890 | 5910 | 5920 | 5890 | 1799 |
| 275 | 20240828 | 145800 | 2067399850 | 5890 | 5910 | 5920 | 5890 | 8344 |
| 276 | 20240828 | 145700 | 2018054180 | 5900 | 5890 | 5910 | 5890 | 991 |
| 277 | 20240828 | 145600 | 2012202890 | 5870 | 5860 | 5890 | 5860 | 3809 |
| 278 | 20240828 | 145500 | 1989845520 | 5860 | 5830 | 5860 | 5830 | 3481 |
| 279 | 20240828 | 145400 | 1969500020 | 5830 | 5830 | 5830 | 5830 | 5792 |
| 280 | 20240828 | 145300 | 1935732660 | 5790 | 5820 | 5830 | 5790 | 2148 |
| 281 | 20240828 | 145200 | 1923221270 | 5810 | 5810 | 5810 | 5810 | 549 |
| 282 | 20240828 | 145100 | 1920031580 | 5810 | 5810 | 5810 | 5810 | 0 |
| 283 | 20240828 | 145000 | 1920031580 | 5810 | 5810 | 5810 | 5810 | 0 |
| 284 | 20240828 | 144900 | 1920031580 | 5810 | 5810 | 5810 | 5810 | 0 |
| 285 | 20240828 | 144800 | 1920031580 | 5810 | 5800 | 5810 | 5800 | 193 |
| 286 | 20240828 | 144700 | 1918912170 | 5800 | 5800 | 5820 | 5800 | 218 |
| 287 | 20240828 | 144600 | 1917643770 | 5790 | 5800 | 5800 | 5790 | 3327 |
| 288 | 20240828 | 144500 | 1898363080 | 5800 | 5800 | 5800 | 5800 | 862 |
| 289 | 20240828 | 144400 | 1893363480 | 5800 | 5800 | 5800 | 5800 | 1800 |
| 290 | 20240828 | 144300 | 1882923480 | 5800 | 5800 | 5800 | 5800 | 1809 |
| 291 | 20240828 | 144200 | 1872431280 | 5800 | 5800 | 5800 | 5800 | 17 |
| 292 | 20240828 | 144100 | 1872332680 | 5800 | 5800 | 5800 | 5800 | 1390 |
| 293 | 20240828 | 144000 | 1864270680 | 5800 | 5800 | 5800 | 5800 | 350 |
| 294 | 20240828 | 143900 | 1862240680 | 5800 | 5790 | 5800 | 5790 | 1420 |
| 295 | 20240828 | 143800 | 1854004880 | 5800 | 5800 | 5800 | 5800 | 255 |
| 296 | 20240828 | 143700 | 1852525880 | 5800 | 5790 | 5800 | 5790 | 1526 |
| 297 | 20240828 | 143600 | 1843677340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 298 | 20240828 | 143500 | 1843677340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 299 | 20240828 | 143400 | 1843677340 | 5800 | 5800 | 5800 | 5800 | 1100 |
| 300 | 20240828 | 143300 | 1837297340 | 5770 | 5800 | 5800 | 5770 | 1673 |
| 301 | 20240828 | 143200 | 1827595490 | 5800 | 5800 | 5800 | 5800 | 100 |
| 302 | 20240828 | 143100 | 1827015490 | 5800 | 5800 | 5800 | 5800 | 0 |
| 303 | 20240828 | 143000 | 1827015490 | 5800 | 5800 | 5800 | 5800 | 0 |
| 304 | 20240828 | 142900 | 1827015490 | 5800 | 5800 | 5800 | 5800 | 0 |
| 305 | 20240828 | 142800 | 1827015490 | 5800 | 5780 | 5810 | 5780 | 4296 |
| 306 | 20240828 | 142700 | 1802074270 | 5780 | 5780 | 5780 | 5780 | 260 |
| 307 | 20240828 | 142600 | 1800571470 | 5780 | 5780 | 5780 | 5780 | 36 |
| 308 | 20240828 | 142500 | 1800363390 | 5800 | 5780 | 5800 | 5780 | 1500 |
| 309 | 20240828 | 142400 | 1791665450 | 5800 | 5780 | 5800 | 5780 | 1108 |
| 310 | 20240828 | 142300 | 1785239210 | 5780 | 5800 | 5800 | 5780 | 1423 |
| 311 | 20240828 | 142200 | 1776986270 | 5800 | 5790 | 5800 | 5790 | 1001 |
| 312 | 20240828 | 142100 | 1771181670 | 5780 | 5780 | 5780 | 5780 | 9 |
| 313 | 20240828 | 142000 | 1771129650 | 5770 | 5770 | 5770 | 5770 | 0 |
| 314 | 20240828 | 141900 | 1771129650 | 5770 | 5780 | 5780 | 5770 | 249 |
| 315 | 20240828 | 141800 | 1769690920 | 5780 | 5780 | 5780 | 5780 | 1 |
| 316 | 20240828 | 141700 | 1769685140 | 5790 | 5790 | 5800 | 5790 | 2118 |
| 317 | 20240828 | 141600 | 1757407610 | 5780 | 5770 | 5780 | 5770 | 291 |
| 318 | 20240828 | 141500 | 1755726630 | 5770 | 5770 | 5770 | 5770 | 277 |
| 319 | 20240828 | 141400 | 1754128340 | 5770 | 5770 | 5770 | 5770 | 100 |
| 320 | 20240828 | 141300 | 1753551340 | 5770 | 5770 | 5770 | 5770 | 751 |
| 321 | 20240828 | 141200 | 1749218070 | 5740 | 5740 | 5740 | 5740 | 0 |
| 322 | 20240828 | 141100 | 1749218070 | 5740 | 5740 | 5740 | 5740 | 54 |
| 323 | 20240828 | 141000 | 1748908110 | 5740 | 5740 | 5740 | 5740 | 46 |
| 324 | 20240828 | 140900 | 1748644070 | 5740 | 5740 | 5740 | 5740 | 1 |
| 325 | 20240828 | 140800 | 1748638330 | 5730 | 5730 | 5730 | 5730 | 100 |
| 326 | 20240828 | 140700 | 1748065330 | 5730 | 5740 | 5740 | 5730 | 57 |
| 327 | 20240828 | 140600 | 1747738190 | 5740 | 5740 | 5740 | 5740 | 112 |
| 328 | 20240828 | 140500 | 1747095310 | 5740 | 5740 | 5740 | 5740 | 0 |
| 329 | 20240828 | 140400 | 1747095310 | 5740 | 5740 | 5740 | 5740 | 195 |
| 330 | 20240828 | 140300 | 1745976010 | 5720 | 5720 | 5720 | 5720 | 0 |
| 331 | 20240828 | 140200 | 1745976010 | 5720 | 5720 | 5720 | 5720 | 0 |
| 332 | 20240828 | 140100 | 1745976010 | 5720 | 5720 | 5720 | 5720 | 423 |
| 333 | 20240828 | 140000 | 1743556450 | 5720 | 5720 | 5720 | 5720 | 53 |
| 334 | 20240828 | 135900 | 1743253290 | 5720 | 5720 | 5720 | 5720 | 1 |
| 335 | 20240828 | 135800 | 1743247570 | 5720 | 5730 | 5730 | 5720 | 1388 |
| 336 | 20240828 | 135700 | 1735306430 | 5730 | 5740 | 5740 | 5730 | 1562 |
| 337 | 20240828 | 135600 | 1726342420 | 5740 | 5740 | 5740 | 5740 | 0 |
| 338 | 20240828 | 135500 | 1726342420 | 5740 | 5740 | 5740 | 5740 | 1000 |
| 339 | 20240828 | 135400 | 1720602420 | 5750 | 5730 | 5750 | 5730 | 2529 |
| 340 | 20240828 | 135300 | 1706107230 | 5730 | 5730 | 5730 | 5730 | 1382 |
| 341 | 20240828 | 135200 | 1698188370 | 5730 | 5740 | 5740 | 5730 | 2727 |
| 342 | 20240828 | 135100 | 1682538840 | 5740 | 5760 | 5760 | 5740 | 2496 |
| 343 | 20240828 | 135000 | 1668175130 | 5770 | 5770 | 5770 | 5770 | 25 |
| 344 | 20240828 | 134900 | 1668030880 | 5770 | 5770 | 5770 | 5770 | 1 |
| 345 | 20240828 | 134800 | 1668025110 | 5770 | 5770 | 5770 | 5770 | 1047 |
| 346 | 20240828 | 134700 | 1661983920 | 5770 | 5770 | 5780 | 5770 | 1325 |
| 347 | 20240828 | 134600 | 1654337670 | 5780 | 5780 | 5780 | 5780 | 605 |
| 348 | 20240828 | 134500 | 1650840770 | 5800 | 5800 | 5800 | 5800 | 0 |
| 349 | 20240828 | 134400 | 1650840770 | 5800 | 5800 | 5800 | 5800 | 3000 |
| 350 | 20240828 | 134300 | 1633440770 | 5800 | 5800 | 5800 | 5800 | 548 |
| 351 | 20240828 | 134200 | 1630262370 | 5800 | 5800 | 5800 | 5800 | 13228 |
| 352 | 20240828 | 134100 | 1553539970 | 5800 | 5790 | 5800 | 5790 | 3227 |
| 353 | 20240828 | 134000 | 1534825370 | 5790 | 5790 | 5790 | 5790 | 30 |
| 354 | 20240828 | 133900 | 1534651670 | 5800 | 5800 | 5800 | 5800 | 121 |
| 355 | 20240828 | 133800 | 1533949870 | 5780 | 5770 | 5780 | 5770 | 29 |
| 356 | 20240828 | 133700 | 1533782370 | 5770 | 5770 | 5770 | 5770 | 10 |
| 357 | 20240828 | 133600 | 1533724670 | 5770 | 5770 | 5770 | 5770 | 326 |
| 358 | 20240828 | 133500 | 1531843650 | 5780 | 5780 | 5780 | 5780 | 0 |
| 359 | 20240828 | 133400 | 1531843650 | 5780 | 5780 | 5780 | 5780 | 392 |
| 360 | 20240828 | 133300 | 1529577890 | 5780 | 5780 | 5780 | 5780 | 430 |
| 361 | 20240828 | 133200 | 1527092490 | 5780 | 5780 | 5780 | 5780 | 35 |
| 362 | 20240828 | 133100 | 1526890190 | 5770 | 5780 | 5780 | 5770 | 910 |
| 363 | 20240828 | 133000 | 1521633290 | 5800 | 5800 | 5800 | 5800 | 0 |
| 364 | 20240828 | 132900 | 1521633290 | 5800 | 5800 | 5800 | 5800 | 250 |
| 365 | 20240828 | 132800 | 1520183290 | 5800 | 5800 | 5800 | 5800 | 1005 |
| 366 | 20240828 | 132700 | 1514354290 | 5800 | 5800 | 5800 | 5800 | 0 |
| 367 | 20240828 | 132600 | 1514354290 | 5800 | 5800 | 5830 | 5800 | 11229 |
| 368 | 20240828 | 132500 | 1449145630 | 5800 | 5800 | 5800 | 5800 | 500 |
| 369 | 20240828 | 132400 | 1446245630 | 5780 | 5780 | 5780 | 5780 | 26 |
| 370 | 20240828 | 132300 | 1446095350 | 5780 | 5780 | 5780 | 5780 | 273 |
| 371 | 20240828 | 132200 | 1444517410 | 5800 | 5800 | 5800 | 5800 | 1629 |
| 372 | 20240828 | 132100 | 1435069210 | 5800 | 5800 | 5800 | 5800 | 751 |
| 373 | 20240828 | 132000 | 1430713410 | 5800 | 5800 | 5800 | 5800 | 2115 |
| 374 | 20240828 | 131900 | 1418446410 | 5800 | 5800 | 5800 | 5800 | 250 |
| 375 | 20240828 | 131800 | 1416996410 | 5800 | 5800 | 5800 | 5790 | 2253 |
| 376 | 20240828 | 131700 | 1403929020 | 5800 | 5800 | 5800 | 5800 | 2200 |
| 377 | 20240828 | 131600 | 1391169020 | 5790 | 5790 | 5790 | 5790 | 332 |
| 378 | 20240828 | 131500 | 1389246740 | 5800 | 5800 | 5800 | 5800 | 2000 |
| 379 | 20240828 | 131400 | 1377646740 | 5800 | 5800 | 5800 | 5800 | 2250 |
| 380 | 20240828 | 131300 | 1364596740 | 5790 | 5800 | 5800 | 5790 | 3081 |
| 381 | 20240828 | 131200 | 1346727740 | 5800 | 5800 | 5800 | 5800 | 5333 |
| 382 | 20240828 | 131100 | 1315796340 | 5800 | 5800 | 5800 | 5790 | 2504 |
| 383 | 20240828 | 131000 | 1301273180 | 5800 | 5800 | 5800 | 5800 | 1274 |
| 384 | 20240828 | 130900 | 1293883980 | 5790 | 5790 | 5810 | 5790 | 5191 |
| 385 | 20240828 | 130800 | 1263765550 | 5780 | 5780 | 5780 | 5780 | 176 |
| 386 | 20240828 | 130700 | 1262748270 | 5770 | 5770 | 5770 | 5770 | 1500 |
| 387 | 20240828 | 130600 | 1254093270 | 5770 | 5770 | 5770 | 5770 | 60 |
| 388 | 20240828 | 130500 | 1253747070 | 5770 | 5770 | 5770 | 5770 | 80 |
| 389 | 20240828 | 130400 | 1253285470 | 5790 | 5790 | 5790 | 5790 | 444 |
| 390 | 20240828 | 130300 | 1250714710 | 5780 | 5790 | 5790 | 5780 | 496 |
| 391 | 20240828 | 130200 | 1247847730 | 5780 | 5780 | 5780 | 5780 | 1 |
| 392 | 20240828 | 130100 | 1247841950 | 5790 | 5790 | 5790 | 5790 | 17 |
| 393 | 20240828 | 130000 | 1247743520 | 5810 | 5800 | 5810 | 5800 | 882 |
| 394 | 20240828 | 125900 | 1242623040 | 5800 | 5800 | 5800 | 5800 | 0 |
| 395 | 20240828 | 125800 | 1242623040 | 5800 | 5800 | 5800 | 5800 | 82 |
| 396 | 20240828 | 125700 | 1242147440 | 5800 | 5790 | 5800 | 5790 | 29 |
| 397 | 20240828 | 125600 | 1241979500 | 5800 | 5790 | 5800 | 5790 | 1312 |
| 398 | 20240828 | 125500 | 1234371930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 399 | 20240828 | 125400 | 1234371930 | 5790 | 5790 | 5790 | 5790 | 3 |
| 400 | 20240828 | 125300 | 1234354560 | 5780 | 5780 | 5780 | 5780 | 187 |
| 401 | 20240828 | 125200 | 1233273700 | 5780 | 5780 | 5780 | 5780 | 205 |
| 402 | 20240828 | 125100 | 1232088800 | 5770 | 5770 | 5770 | 5770 | 83 |
| 403 | 20240828 | 125000 | 1231609890 | 5770 | 5780 | 5780 | 5770 | 50 |
| 404 | 20240828 | 124900 | 1231321380 | 5780 | 5780 | 5780 | 5780 | 340 |
| 405 | 20240828 | 124800 | 1229356180 | 5780 | 5780 | 5780 | 5780 | 0 |
| 406 | 20240828 | 124700 | 1229356180 | 5780 | 5780 | 5780 | 5780 | 166 |
| 407 | 20240828 | 124600 | 1228396700 | 5800 | 5800 | 5800 | 5800 | 0 |
| 408 | 20240828 | 124500 | 1228396700 | 5800 | 5800 | 5800 | 5800 | 0 |
| 409 | 20240828 | 124400 | 1228396700 | 5800 | 5800 | 5800 | 5800 | 200 |
| 410 | 20240828 | 124300 | 1227236700 | 5780 | 5780 | 5780 | 5780 | 636 |
| 411 | 20240828 | 124200 | 1223560620 | 5800 | 5800 | 5800 | 5800 | 15 |
| 412 | 20240828 | 124100 | 1223473620 | 5800 | 5800 | 5800 | 5800 | 0 |
| 413 | 20240828 | 124000 | 1223473620 | 5800 | 5800 | 5800 | 5800 | 270 |
| 414 | 20240828 | 123900 | 1221907620 | 5800 | 5780 | 5800 | 5780 | 798 |
| 415 | 20240828 | 123800 | 1217279420 | 5760 | 5760 | 5760 | 5760 | 0 |
| 416 | 20240828 | 123700 | 1217279420 | 5760 | 5760 | 5760 | 5760 | 500 |
| 417 | 20240828 | 123600 | 1214399420 | 5760 | 5760 | 5760 | 5760 | 0 |
| 418 | 20240828 | 123500 | 1214399420 | 5760 | 5760 | 5760 | 5760 | 0 |
| 419 | 20240828 | 123400 | 1214399420 | 5760 | 5760 | 5760 | 5760 | 0 |
| 420 | 20240828 | 123300 | 1214399420 | 5760 | 5800 | 5800 | 5760 | 166 |
| 421 | 20240828 | 123200 | 1213443060 | 5780 | 5780 | 5780 | 5780 | 69 |
| 422 | 20240828 | 123100 | 1213044240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 423 | 20240828 | 123000 | 1213044240 | 5800 | 5800 | 5820 | 5800 | 591 |
| 424 | 20240828 | 122900 | 1209611640 | 5800 | 5800 | 5820 | 5800 | 1389 |
| 425 | 20240828 | 122800 | 1201549300 | 5780 | 5750 | 5800 | 5750 | 6228 |
| 426 | 20240828 | 122700 | 1165563410 | 5750 | 5750 | 5750 | 5750 | 394 |
| 427 | 20240828 | 122600 | 1163297910 | 5750 | 5750 | 5750 | 5750 | 344 |
| 428 | 20240828 | 122500 | 1161319910 | 5750 | 5750 | 5750 | 5750 | 0 |
| 429 | 20240828 | 122400 | 1161319910 | 5750 | 5750 | 5750 | 5750 | 66 |
| 430 | 20240828 | 122300 | 1160940410 | 5750 | 5750 | 5750 | 5750 | 101 |
| 431 | 20240828 | 122200 | 1160359660 | 5740 | 5750 | 5760 | 5740 | 605 |
| 432 | 20240828 | 122100 | 1156885290 | 5750 | 5750 | 5750 | 5750 | 103 |
| 433 | 20240828 | 122000 | 1156293040 | 5750 | 5750 | 5750 | 5750 | 482 |
| 434 | 20240828 | 121900 | 1153521540 | 5750 | 5750 | 5750 | 5750 | 184 |
| 435 | 20240828 | 121800 | 1152463540 | 5730 | 5750 | 5750 | 5730 | 612 |
| 436 | 20240828 | 121700 | 1148955240 | 5750 | 5750 | 5750 | 5730 | 351 |
| 437 | 20240828 | 121600 | 1146943810 | 5750 | 5750 | 5750 | 5750 | 17 |
| 438 | 20240828 | 121500 | 1146846060 | 5750 | 5750 | 5750 | 5750 | 30 |
| 439 | 20240828 | 121400 | 1146673560 | 5750 | 5740 | 5750 | 5740 | 1027 |
| 440 | 20240828 | 121300 | 1140769750 | 5710 | 5710 | 5710 | 5710 | 0 |
| 441 | 20240828 | 121200 | 1140769750 | 5710 | 5710 | 5710 | 5710 | 0 |
| 442 | 20240828 | 121100 | 1140769750 | 5710 | 5710 | 5710 | 5710 | 0 |
| 443 | 20240828 | 121000 | 1140769750 | 5710 | 5710 | 5710 | 5710 | 0 |
| 444 | 20240828 | 120900 | 1140769750 | 5710 | 5710 | 5710 | 5710 | 0 |
| 445 | 20240828 | 120800 | 1140769750 | 5710 | 5710 | 5710 | 5710 | 0 |
| 446 | 20240828 | 120700 | 1140769750 | 5710 | 5740 | 5740 | 5710 | 31 |
| 447 | 20240828 | 120600 | 1140592650 | 5720 | 5720 | 5720 | 5720 | 1997 |
| 448 | 20240828 | 120500 | 1129169810 | 5720 | 5720 | 5720 | 5720 | 10 |
| 449 | 20240828 | 120400 | 1129112610 | 5720 | 5710 | 5720 | 5710 | 301 |
| 450 | 20240828 | 120300 | 1127393450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 451 | 20240828 | 120200 | 1127393450 | 5710 | 5720 | 5720 | 5710 | 254 |
| 452 | 20240828 | 120100 | 1125943070 | 5750 | 5750 | 5750 | 5750 | 0 |
| 453 | 20240828 | 120000 | 1125943070 | 5750 | 5750 | 5750 | 5750 | 100 |
| 454 | 20240828 | 115900 | 1125368070 | 5750 | 5750 | 5750 | 5750 | 0 |
| 455 | 20240828 | 115800 | 1125368070 | 5750 | 5750 | 5750 | 5750 | 0 |
| 456 | 20240828 | 115700 | 1125368070 | 5750 | 5740 | 5750 | 5740 | 10 |
| 457 | 20240828 | 115600 | 1125310590 | 5720 | 5720 | 5720 | 5720 | 0 |
| 458 | 20240828 | 115500 | 1125310590 | 5720 | 5720 | 5720 | 5720 | 1 |
| 459 | 20240828 | 115400 | 1125304870 | 5720 | 5720 | 5720 | 5720 | 0 |
| 460 | 20240828 | 115300 | 1125304870 | 5720 | 5720 | 5720 | 5720 | 50 |
| 461 | 20240828 | 115200 | 1125018870 | 5710 | 5710 | 5710 | 5710 | 250 |
| 462 | 20240828 | 115100 | 1123591370 | 5700 | 5700 | 5700 | 5700 | 350 |
| 463 | 20240828 | 115000 | 1121596370 | 5700 | 5710 | 5710 | 5700 | 205 |
| 464 | 20240828 | 114900 | 1120427820 | 5710 | 5710 | 5710 | 5710 | 200 |
| 465 | 20240828 | 114800 | 1119285820 | 5710 | 5700 | 5720 | 5700 | 250 |
| 466 | 20240828 | 114700 | 1117857830 | 5700 | 5700 | 5700 | 5700 | 1 |
| 467 | 20240828 | 114600 | 1117852130 | 5690 | 5700 | 5700 | 5660 | 622 |
| 468 | 20240828 | 114500 | 1114315850 | 5700 | 5710 | 5710 | 5700 | 2074 |
| 469 | 20240828 | 114400 | 1102492550 | 5710 | 5710 | 5710 | 5710 | 82 |
| 470 | 20240828 | 114300 | 1102024330 | 5730 | 5730 | 5730 | 5730 | 0 |
| 471 | 20240828 | 114200 | 1102024330 | 5730 | 5730 | 5730 | 5730 | 0 |
| 472 | 20240828 | 114100 | 1102024330 | 5730 | 5730 | 5730 | 5730 | 46 |
| 473 | 20240828 | 114000 | 1101760750 | 5730 | 5730 | 5730 | 5730 | 300 |
| 474 | 20240828 | 113900 | 1100041750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 475 | 20240828 | 113800 | 1100041750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 476 | 20240828 | 113700 | 1100041750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 477 | 20240828 | 113600 | 1100041750 | 5730 | 5750 | 5750 | 5730 | 1176 |
| 478 | 20240828 | 113500 | 1093283750 | 5750 | 5750 | 5750 | 5750 | 37 |
| 479 | 20240828 | 113400 | 1093071000 | 5750 | 5750 | 5750 | 5750 | 86 |
| 480 | 20240828 | 113300 | 1092576500 | 5750 | 5740 | 5750 | 5740 | 511 |
| 481 | 20240828 | 113200 | 1089640420 | 5740 | 5740 | 5740 | 5740 | 0 |
| 482 | 20240828 | 113100 | 1089640420 | 5740 | 5740 | 5740 | 5740 | 0 |
| 483 | 20240828 | 113000 | 1089640420 | 5740 | 5740 | 5740 | 5730 | 1109 |
| 484 | 20240828 | 112900 | 1083274770 | 5740 | 5740 | 5740 | 5740 | 10 |
| 485 | 20240828 | 112800 | 1083217370 | 5740 | 5740 | 5740 | 5740 | 45 |
| 486 | 20240828 | 112700 | 1082959070 | 5750 | 5750 | 5750 | 5750 | 0 |
| 487 | 20240828 | 112600 | 1082959070 | 5750 | 5750 | 5750 | 5750 | 313 |
| 488 | 20240828 | 112500 | 1081159320 | 5750 | 5750 | 5750 | 5750 | 123 |
| 489 | 20240828 | 112400 | 1080452070 | 5750 | 5740 | 5750 | 5740 | 316 |
| 490 | 20240828 | 112300 | 1078635230 | 5740 | 5730 | 5740 | 5730 | 28 |
| 491 | 20240828 | 112200 | 1078474550 | 5740 | 5730 | 5740 | 5730 | 71 |
| 492 | 20240828 | 112100 | 1078067710 | 5730 | 5700 | 5730 | 5700 | 45 |
| 493 | 20240828 | 112000 | 1077810860 | 5700 | 5690 | 5700 | 5690 | 374 |
| 494 | 20240828 | 111900 | 1075679500 | 5680 | 5680 | 5680 | 5670 | 508 |
| 495 | 20240828 | 111800 | 1072797020 | 5660 | 5660 | 5660 | 5660 | 0 |
| 496 | 20240828 | 111700 | 1072797020 | 5660 | 5670 | 5670 | 5660 | 710 |
| 497 | 20240828 | 111600 | 1068778320 | 5670 | 5680 | 5680 | 5670 | 1112 |
| 498 | 20240828 | 111500 | 1062473270 | 5670 | 5670 | 5670 | 5670 | 609 |
| 499 | 20240828 | 111400 | 1059020240 | 5670 | 5680 | 5680 | 5670 | 475 |
| 500 | 20240828 | 111300 | 1056323070 | 5680 | 5680 | 5680 | 5680 | 1 |
| 501 | 20240828 | 111200 | 1056317390 | 5680 | 5680 | 5680 | 5680 | 240 |
| 502 | 20240828 | 111100 | 1054954190 | 5680 | 5680 | 5680 | 5680 | 1 |
| 503 | 20240828 | 111000 | 1054948510 | 5690 | 5700 | 5700 | 5690 | 4737 |
| 504 | 20240828 | 110900 | 1027955510 | 5700 | 5700 | 5700 | 5700 | 1001 |
| 505 | 20240828 | 110800 | 1022249810 | 5700 | 5700 | 5700 | 5700 | 0 |
| 506 | 20240828 | 110700 | 1022249810 | 5700 | 5700 | 5700 | 5700 | 0 |
| 507 | 20240828 | 110600 | 1022249810 | 5700 | 5700 | 5700 | 5700 | 1 |
| 508 | 20240828 | 110500 | 1022244110 | 5730 | 5730 | 5730 | 5700 | 61 |
| 509 | 20240828 | 110400 | 1021895780 | 5710 | 5720 | 5740 | 5710 | 1096 |
| 510 | 20240828 | 110300 | 1015632780 | 5730 | 5730 | 5730 | 5730 | 0 |
| 511 | 20240828 | 110200 | 1015632780 | 5730 | 5740 | 5740 | 5730 | 1916 |
| 512 | 20240828 | 110100 | 1004650710 | 5740 | 5740 | 5740 | 5740 | 327 |
| 513 | 20240828 | 110000 | 1002773730 | 5740 | 5740 | 5740 | 5740 | 0 |
| 514 | 20240828 | 105900 | 1002773730 | 5740 | 5740 | 5740 | 5740 | 351 |
| 515 | 20240828 | 105800 | 1000758990 | 5750 | 5750 | 5750 | 5750 | 4 |
| 516 | 20240828 | 105700 | 1000735990 | 5760 | 5760 | 5760 | 5760 | 10 |
| 517 | 20240828 | 105600 | 1000678390 | 5760 | 5760 | 5760 | 5760 | 0 |
| 518 | 20240828 | 105500 | 1000678390 | 5760 | 5760 | 5760 | 5760 | 0 |
| 519 | 20240828 | 105400 | 1000678390 | 5760 | 5750 | 5760 | 5750 | 41 |
| 520 | 20240828 | 105300 | 1000442600 | 5750 | 5740 | 5750 | 5740 | 149 |
| 521 | 20240828 | 105200 | 999586360 | 5750 | 5750 | 5750 | 5750 | 0 |
| 522 | 20240828 | 105100 | 999586360 | 5750 | 5750 | 5750 | 5750 | 0 |
| 523 | 20240828 | 105000 | 999586360 | 5750 | 5750 | 5750 | 5750 | 0 |
| 524 | 20240828 | 104900 | 999586360 | 5750 | 5730 | 5750 | 5730 | 123 |
| 525 | 20240828 | 104800 | 998881110 | 5750 | 5750 | 5750 | 5750 | 0 |
| 526 | 20240828 | 104700 | 998881110 | 5750 | 5750 | 5750 | 5750 | 288 |
| 527 | 20240828 | 104600 | 997225110 | 5750 | 5750 | 5760 | 5740 | 3362 |
| 528 | 20240828 | 104500 | 977925290 | 5740 | 5760 | 5760 | 5740 | 293 |
| 529 | 20240828 | 104400 | 976243450 | 5750 | 5760 | 5760 | 5750 | 75 |
| 530 | 20240828 | 104300 | 975811860 | 5770 | 5770 | 5770 | 5770 | 20 |
| 531 | 20240828 | 104200 | 975696460 | 5770 | 5770 | 5770 | 5770 | 17 |
| 532 | 20240828 | 104100 | 975598370 | 5770 | 5770 | 5770 | 5770 | 0 |
| 533 | 20240828 | 104000 | 975598370 | 5770 | 5770 | 5770 | 5770 | 40 |
| 534 | 20240828 | 103900 | 975367570 | 5770 | 5770 | 5770 | 5770 | 51 |
| 535 | 20240828 | 103800 | 975073300 | 5780 | 5780 | 5780 | 5780 | 50 |
| 536 | 20240828 | 103700 | 974784300 | 5760 | 5760 | 5760 | 5760 | 0 |
| 537 | 20240828 | 103600 | 974784300 | 5760 | 5760 | 5760 | 5760 | 201 |
| 538 | 20240828 | 103500 | 973626540 | 5760 | 5770 | 5770 | 5760 | 997 |
| 539 | 20240828 | 103400 | 967874140 | 5780 | 5790 | 5790 | 5780 | 1596 |
| 540 | 20240828 | 103300 | 958649010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 541 | 20240828 | 103200 | 958649010 | 5800 | 5800 | 5800 | 5800 | 598 |
| 542 | 20240828 | 103100 | 955180610 | 5800 | 5800 | 5800 | 5800 | 994 |
| 543 | 20240828 | 103000 | 949415410 | 5800 | 5800 | 5800 | 5800 | 1000 |
| 544 | 20240828 | 102900 | 943615410 | 5790 | 5790 | 5790 | 5790 | 164 |
| 545 | 20240828 | 102800 | 942665850 | 5790 | 5790 | 5790 | 5790 | 2 |
| 546 | 20240828 | 102700 | 942654270 | 5790 | 5790 | 5790 | 5790 | 508 |
| 547 | 20240828 | 102600 | 939712950 | 5790 | 5800 | 5800 | 5790 | 713 |
| 548 | 20240828 | 102500 | 935583180 | 5800 | 5780 | 5800 | 5780 | 1102 |
| 549 | 20240828 | 102400 | 929191620 | 5800 | 5800 | 5810 | 5800 | 501 |
| 550 | 20240828 | 102300 | 926285810 | 5800 | 5800 | 5800 | 5800 | 550 |
| 551 | 20240828 | 102200 | 923095810 | 5800 | 5800 | 5800 | 5800 | 20 |
| 552 | 20240828 | 102100 | 922979810 | 5800 | 5800 | 5800 | 5800 | 251 |
| 553 | 20240828 | 102000 | 921524010 | 5800 | 5800 | 5800 | 5800 | 232 |
| 554 | 20240828 | 101900 | 920178410 | 5810 | 5770 | 5820 | 5770 | 5335 |
| 555 | 20240828 | 101800 | 889248830 | 5780 | 5780 | 5780 | 5780 | 200 |
| 556 | 20240828 | 101700 | 888092830 | 5780 | 5780 | 5780 | 5780 | 53 |
| 557 | 20240828 | 101600 | 887786490 | 5800 | 5780 | 5800 | 5780 | 52 |
| 558 | 20240828 | 101500 | 887485910 | 5800 | 5800 | 5800 | 5800 | 5 |
| 559 | 20240828 | 101400 | 887456910 | 5800 | 5800 | 5810 | 5800 | 3265 |
| 560 | 20240828 | 101300 | 868517610 | 5800 | 5780 | 5800 | 5780 | 4216 |
| 561 | 20240828 | 101200 | 844065890 | 5780 | 5790 | 5790 | 5780 | 44 |
| 562 | 20240828 | 101100 | 843811440 | 5790 | 5790 | 5800 | 5790 | 3334 |
| 563 | 20240828 | 101000 | 824476330 | 5790 | 5800 | 5800 | 5790 | 508 |
| 564 | 20240828 | 100900 | 821530010 | 5800 | 5790 | 5800 | 5790 | 14 |
| 565 | 20240828 | 100800 | 821448830 | 5800 | 5800 | 5800 | 5800 | 89 |
| 566 | 20240828 | 100700 | 820932630 | 5800 | 5770 | 5800 | 5770 | 238 |
| 567 | 20240828 | 100600 | 819559310 | 5770 | 5770 | 5770 | 5770 | 26 |
| 568 | 20240828 | 100500 | 819409290 | 5770 | 5760 | 5780 | 5760 | 1103 |
| 569 | 20240828 | 100400 | 813048990 | 5740 | 5710 | 5740 | 5710 | 2625 |
| 570 | 20240828 | 100300 | 797997040 | 5710 | 5710 | 5720 | 5710 | 30 |
| 571 | 20240828 | 100200 | 797825680 | 5700 | 5700 | 5720 | 5700 | 1011 |
| 572 | 20240828 | 100100 | 792062910 | 5700 | 5700 | 5700 | 5700 | 459 |
| 573 | 20240828 | 100000 | 789446610 | 5710 | 5730 | 5730 | 5710 | 200 |
| 574 | 20240828 | 095900 | 788302610 | 5730 | 5710 | 5730 | 5710 | 12 |
| 575 | 20240828 | 095800 | 788234050 | 5730 | 5740 | 5740 | 5730 | 54 |
| 576 | 20240828 | 095700 | 787924590 | 5730 | 5720 | 5740 | 5710 | 227 |
| 577 | 20240828 | 095600 | 786628150 | 5740 | 5730 | 5740 | 5710 | 1015 |
| 578 | 20240828 | 095500 | 780832230 | 5720 | 5740 | 5740 | 5720 | 1736 |
| 579 | 20240828 | 095400 | 770900410 | 5740 | 5740 | 5740 | 5740 | 162 |
| 580 | 20240828 | 095300 | 769970530 | 5740 | 5740 | 5740 | 5740 | 110 |
| 581 | 20240828 | 095200 | 769339130 | 5730 | 5750 | 5750 | 5730 | 69 |
| 582 | 20240828 | 095100 | 768943080 | 5750 | 5740 | 5760 | 5730 | 1852 |
| 583 | 20240828 | 095000 | 758325040 | 5740 | 5750 | 5760 | 5730 | 1707 |
| 584 | 20240828 | 094900 | 748512340 | 5760 | 5780 | 5780 | 5750 | 17 |
| 585 | 20240828 | 094800 | 748414190 | 5780 | 5780 | 5780 | 5770 | 4 |
| 586 | 20240828 | 094700 | 748391080 | 5780 | 5750 | 5780 | 5750 | 11 |
| 587 | 20240828 | 094600 | 748327600 | 5740 | 5730 | 5740 | 5730 | 68 |
| 588 | 20240828 | 094500 | 747937950 | 5720 | 5750 | 5750 | 5720 | 1294 |
| 589 | 20240828 | 094400 | 740522380 | 5750 | 5750 | 5750 | 5750 | 37 |
| 590 | 20240828 | 094300 | 740309630 | 5740 | 5780 | 5780 | 5740 | 2517 |
| 591 | 20240828 | 094200 | 725818850 | 5780 | 5800 | 5800 | 5780 | 1514 |
| 592 | 20240828 | 094100 | 717049470 | 5800 | 5800 | 5800 | 5800 | 512 |
| 593 | 20240828 | 094000 | 714079870 | 5800 | 5790 | 5800 | 5790 | 2265 |
| 594 | 20240828 | 093900 | 700943980 | 5800 | 5800 | 5800 | 5800 | 765 |
| 595 | 20240828 | 093800 | 696506980 | 5800 | 5800 | 5800 | 5800 | 1797 |
| 596 | 20240828 | 093700 | 686084380 | 5800 | 5780 | 5800 | 5780 | 1004 |
| 597 | 20240828 | 093600 | 680261240 | 5780 | 5800 | 5800 | 5780 | 37 |
| 598 | 20240828 | 093500 | 680047260 | 5780 | 5790 | 5800 | 5780 | 129 |
| 599 | 20240828 | 093400 | 679299790 | 5780 | 5780 | 5800 | 5770 | 1372 |
| 600 | 20240828 | 093300 | 671349790 | 5800 | 5760 | 5800 | 5760 | 2088 |
| 601 | 20240828 | 093200 | 659265470 | 5760 | 5760 | 5760 | 5760 | 6 |
| 602 | 20240828 | 093100 | 659230910 | 5730 | 5720 | 5730 | 5720 | 163 |
| 603 | 20240828 | 093000 | 658296930 | 5720 | 5700 | 5780 | 5700 | 309 |
| 604 | 20240828 | 092900 | 656531780 | 5740 | 5760 | 5760 | 5700 | 2871 |
| 605 | 20240828 | 092800 | 640122650 | 5780 | 5790 | 5790 | 5740 | 1818 |
| 606 | 20240828 | 092700 | 629642300 | 5800 | 5800 | 5800 | 5800 | 1350 |
| 607 | 20240828 | 092600 | 621812300 | 5800 | 5800 | 5800 | 5800 | 4420 |
| 608 | 20240828 | 092500 | 596176300 | 5800 | 5800 | 5800 | 5800 | 969 |
| 609 | 20240828 | 092400 | 590556100 | 5800 | 5800 | 5800 | 5800 | 1296 |
| 610 | 20240828 | 092300 | 583039300 | 5800 | 5800 | 5800 | 5800 | 1525 |
| 611 | 20240828 | 092200 | 574194300 | 5790 | 5800 | 5800 | 5790 | 475 |
| 612 | 20240828 | 092100 | 571439310 | 5790 | 5790 | 5800 | 5790 | 540 |
| 613 | 20240828 | 092000 | 568308210 | 5800 | 5790 | 5810 | 5790 | 4003 |
| 614 | 20240828 | 091900 | 545100800 | 5790 | 5760 | 5790 | 5740 | 876 |
| 615 | 20240828 | 091800 | 540036890 | 5760 | 5790 | 5790 | 5750 | 45 |
| 616 | 20240828 | 091700 | 539777100 | 5790 | 5720 | 5800 | 5720 | 178 |
| 617 | 20240828 | 091600 | 538752070 | 5710 | 5800 | 5800 | 5710 | 15 |
| 618 | 20240828 | 091500 | 538665170 | 5670 | 5790 | 5800 | 5670 | 3932 |
| 619 | 20240828 | 091400 | 516136140 | 5780 | 5800 | 5800 | 5780 | 96 |
| 620 | 20240828 | 091300 | 515580540 | 5780 | 5810 | 5810 | 5780 | 1478 |
| 621 | 20240828 | 091200 | 507012010 | 5810 | 5860 | 5860 | 5810 | 699 |
| 622 | 20240828 | 091100 | 502930030 | 5860 | 5960 | 5960 | 5860 | 3541 |
| 623 | 20240828 | 091000 | 482074550 | 5940 | 5790 | 5970 | 5790 | 9037 |
| 624 | 20240828 | 090900 | 428691230 | 5780 | 5700 | 5780 | 5700 | 2465 |
| 625 | 20240828 | 090800 | 414536180 | 5760 | 5880 | 5880 | 5670 | 13450 |
| 626 | 20240828 | 090700 | 337104250 | 5880 | 5960 | 5960 | 5880 | 5761 |
| 627 | 20240828 | 090600 | 303050820 | 5960 | 6000 | 6000 | 5920 | 8279 |
| 628 | 20240828 | 090500 | 253777140 | 6000 | 5970 | 6040 | 5970 | 5595 |
| 629 | 20240828 | 090400 | 220182340 | 5980 | 5930 | 6000 | 5900 | 2598 |
| 630 | 20240828 | 090300 | 204658170 | 5910 | 6010 | 6060 | 5880 | 4495 |
| 631 | 20240828 | 090200 | 177833840 | 6040 | 5990 | 6040 | 5880 | 9495 |
| 632 | 20240828 | 090100 | 120941200 | 6000 | 5820 | 6060 | 5820 | 17581 |
| 633 | 20240828 | 090000 | 15644320 | 5820 | 5710 | 5850 | 5710 | 2705 |