29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240827 | 184100 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 11767 |
| 3 | 20240827 | 184000 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 4 | 20240827 | 183900 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 5 | 20240827 | 183800 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 6 | 20240827 | 183700 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 7 | 20240827 | 183600 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 8 | 20240827 | 183500 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 9 | 20240827 | 183400 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 10 | 20240827 | 183300 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 11 | 20240827 | 183200 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 12 | 20240827 | 183100 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 13 | 20240827 | 183000 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 14 | 20240827 | 182900 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 15 | 20240827 | 182800 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 16 | 20240827 | 182700 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 17 | 20240827 | 182600 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 18 | 20240827 | 182500 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 19 | 20240827 | 182400 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 20 | 20240827 | 182300 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 21 | 20240827 | 182200 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 22 | 20240827 | 182100 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 23 | 20240827 | 182000 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 24 | 20240827 | 181900 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 25 | 20240827 | 181800 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 26 | 20240827 | 181700 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 27 | 20240827 | 181600 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 28 | 20240827 | 181500 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 29 | 20240827 | 181400 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 30 | 20240827 | 181300 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 31 | 20240827 | 181200 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 32 | 20240827 | 181100 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 11767 |
| 33 | 20240827 | 181000 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 34 | 20240827 | 180900 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 35 | 20240827 | 180800 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 36 | 20240827 | 180700 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 37 | 20240827 | 180600 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 38 | 20240827 | 180500 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 39 | 20240827 | 180400 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 40 | 20240827 | 180300 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 41 | 20240827 | 180200 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 42 | 20240827 | 180100 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 43 | 20240827 | 180000 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 44 | 20240827 | 175900 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 45 | 20240827 | 175800 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 46 | 20240827 | 175700 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 47 | 20240827 | 175600 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 48 | 20240827 | 175500 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 49 | 20240827 | 175400 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 50 | 20240827 | 175300 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 51 | 20240827 | 175200 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 52 | 20240827 | 175100 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 53 | 20240827 | 175000 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 54 | 20240827 | 174900 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 55 | 20240827 | 174800 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 56 | 20240827 | 174700 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 57 | 20240827 | 174600 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 58 | 20240827 | 174500 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 59 | 20240827 | 174400 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 60 | 20240827 | 174300 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 61 | 20240827 | 174200 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 62 | 20240827 | 174100 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 11767 |
| 63 | 20240827 | 174000 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 64 | 20240827 | 173900 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 65 | 20240827 | 173800 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 66 | 20240827 | 173700 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 67 | 20240827 | 173600 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 68 | 20240827 | 173500 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 69 | 20240827 | 173400 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 70 | 20240827 | 173300 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 71 | 20240827 | 173200 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 72 | 20240827 | 173100 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 73 | 20240827 | 173000 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 74 | 20240827 | 172900 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 75 | 20240827 | 172800 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 76 | 20240827 | 172700 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 77 | 20240827 | 172600 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 78 | 20240827 | 172500 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 79 | 20240827 | 172400 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 80 | 20240827 | 172300 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 81 | 20240827 | 172200 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 82 | 20240827 | 172100 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 83 | 20240827 | 172000 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 84 | 20240827 | 171900 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 85 | 20240827 | 171800 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 86 | 20240827 | 171700 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 87 | 20240827 | 171600 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 88 | 20240827 | 171500 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 89 | 20240827 | 171400 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 90 | 20240827 | 171300 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 91 | 20240827 | 171200 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 92 | 20240827 | 171100 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 11767 |
| 93 | 20240827 | 171000 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 94 | 20240827 | 170900 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 95 | 20240827 | 170800 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 96 | 20240827 | 170700 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 97 | 20240827 | 170600 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 98 | 20240827 | 170500 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 99 | 20240827 | 170400 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 100 | 20240827 | 170300 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 101 | 20240827 | 170200 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 102 | 20240827 | 170100 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 103 | 20240827 | 170000 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 104 | 20240827 | 165900 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 105 | 20240827 | 165800 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 106 | 20240827 | 165700 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 107 | 20240827 | 165600 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 108 | 20240827 | 165500 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 109 | 20240827 | 165400 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 110 | 20240827 | 165300 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 111 | 20240827 | 165200 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 112 | 20240827 | 165100 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 113 | 20240827 | 165000 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 114 | 20240827 | 164900 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 115 | 20240827 | 164800 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 116 | 20240827 | 164700 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 117 | 20240827 | 164600 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 118 | 20240827 | 164500 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 119 | 20240827 | 164400 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 120 | 20240827 | 164300 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 121 | 20240827 | 164200 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 122 | 20240827 | 164100 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 11767 |
| 123 | 20240827 | 164000 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 124 | 20240827 | 163900 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 125 | 20240827 | 163800 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 126 | 20240827 | 163700 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 127 | 20240827 | 163600 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 128 | 20240827 | 163500 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 129 | 20240827 | 163400 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 130 | 20240827 | 163300 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 131 | 20240827 | 163200 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 132 | 20240827 | 163100 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 133 | 20240827 | 163000 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 134 | 20240827 | 162900 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 135 | 20240827 | 162800 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 136 | 20240827 | 162700 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 137 | 20240827 | 162600 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 138 | 20240827 | 162500 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 139 | 20240827 | 162400 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 140 | 20240827 | 162300 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 141 | 20240827 | 162200 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 142 | 20240827 | 162100 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 143 | 20240827 | 162000 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 144 | 20240827 | 161900 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 145 | 20240827 | 161800 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 146 | 20240827 | 161700 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 147 | 20240827 | 161600 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 148 | 20240827 | 161500 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 149 | 20240827 | 161400 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 150 | 20240827 | 161300 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 151 | 20240827 | 161200 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 152 | 20240827 | 161100 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 11767 |
| 153 | 20240827 | 161000 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 154 | 20240827 | 160900 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 155 | 20240827 | 160800 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 156 | 20240827 | 160700 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 157 | 20240827 | 160600 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 158 | 20240827 | 160500 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 159 | 20240827 | 160400 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 160 | 20240827 | 160300 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 161 | 20240827 | 160200 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 162 | 20240827 | 160100 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 163 | 20240827 | 160000 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 164 | 20240827 | 155900 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 165 | 20240827 | 155800 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 166 | 20240827 | 155700 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 167 | 20240827 | 155600 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 168 | 20240827 | 155500 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 169 | 20240827 | 155400 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 170 | 20240827 | 155300 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 171 | 20240827 | 155200 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 172 | 20240827 | 155100 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 173 | 20240827 | 155000 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 174 | 20240827 | 154900 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 175 | 20240827 | 154800 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 176 | 20240827 | 154700 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 177 | 20240827 | 154600 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 178 | 20240827 | 154500 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 179 | 20240827 | 154400 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 180 | 20240827 | 154300 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 181 | 20240827 | 154200 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 182 | 20240827 | 154100 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 11767 |
| 183 | 20240827 | 154000 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 184 | 20240827 | 153900 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 185 | 20240827 | 153800 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 186 | 20240827 | 153700 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 187 | 20240827 | 153600 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 188 | 20240827 | 153500 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 189 | 20240827 | 153400 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 190 | 20240827 | 153300 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 191 | 20240827 | 153200 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 192 | 20240827 | 153100 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 193 | 20240827 | 153000 | 1848512805 | 2850 | 2850 | 2850 | 2850 | 11767 |
| 194 | 20240827 | 152900 | 1814976855 | 2840 | 2840 | 2840 | 2840 | 0 |
| 195 | 20240827 | 152800 | 1814976855 | 2840 | 2840 | 2840 | 2840 | 0 |
| 196 | 20240827 | 152700 | 1814976855 | 2840 | 2840 | 2840 | 2840 | 0 |
| 197 | 20240827 | 152600 | 1814976855 | 2840 | 2840 | 2840 | 2840 | 0 |
| 198 | 20240827 | 152500 | 1814976855 | 2840 | 2840 | 2840 | 2840 | 0 |
| 199 | 20240827 | 152400 | 1814976855 | 2840 | 2840 | 2840 | 2840 | 0 |
| 200 | 20240827 | 152300 | 1814976855 | 2840 | 2840 | 2840 | 2840 | 0 |
| 201 | 20240827 | 152200 | 1814976855 | 2840 | 2840 | 2840 | 2840 | 0 |
| 202 | 20240827 | 152100 | 1814976855 | 2840 | 2840 | 2840 | 2840 | 0 |
| 203 | 20240827 | 152000 | 1814976855 | 2840 | 2840 | 2840 | 2840 | 0 |
| 204 | 20240827 | 151900 | 1814976855 | 2840 | 2830 | 2840 | 2825 | 22335 |
| 205 | 20240827 | 151800 | 1751669530 | 2830 | 2835 | 2835 | 2830 | 1548 |
| 206 | 20240827 | 151700 | 1747284525 | 2840 | 2830 | 2840 | 2825 | 5604 |
| 207 | 20240827 | 151600 | 1731428000 | 2835 | 2840 | 2840 | 2830 | 1797 |
| 208 | 20240827 | 151500 | 1726341630 | 2840 | 2840 | 2840 | 2830 | 5764 |
| 209 | 20240827 | 151400 | 1710014190 | 2845 | 2845 | 2845 | 2840 | 1038 |
| 210 | 20240827 | 151300 | 1707065990 | 2845 | 2840 | 2845 | 2840 | 206 |
| 211 | 20240827 | 151200 | 1706480420 | 2845 | 2840 | 2845 | 2840 | 2238 |
| 212 | 20240827 | 151100 | 1700124490 | 2840 | 2845 | 2845 | 2840 | 2856 |
| 213 | 20240827 | 151000 | 1692013400 | 2845 | 2840 | 2845 | 2840 | 2 |
| 214 | 20240827 | 150900 | 1692007715 | 2845 | 2845 | 2845 | 2845 | 3 |
| 215 | 20240827 | 150800 | 1691999180 | 2845 | 2845 | 2845 | 2845 | 54 |
| 216 | 20240827 | 150700 | 1691845550 | 2845 | 2840 | 2845 | 2840 | 2138 |
| 217 | 20240827 | 150600 | 1685773615 | 2845 | 2845 | 2845 | 2845 | 264 |
| 218 | 20240827 | 150500 | 1685022535 | 2845 | 2845 | 2845 | 2840 | 4227 |
| 219 | 20240827 | 150400 | 1673015175 | 2845 | 2850 | 2855 | 2845 | 3429 |
| 220 | 20240827 | 150300 | 1663257560 | 2850 | 2850 | 2850 | 2850 | 1007 |
| 221 | 20240827 | 150200 | 1660387610 | 2855 | 2855 | 2855 | 2855 | 29 |
| 222 | 20240827 | 150100 | 1660304815 | 2855 | 2855 | 2855 | 2855 | 0 |
| 223 | 20240827 | 150000 | 1660304815 | 2855 | 2850 | 2855 | 2850 | 1900 |
| 224 | 20240827 | 145900 | 1654880320 | 2855 | 2850 | 2855 | 2845 | 1369 |
| 225 | 20240827 | 145800 | 1650978820 | 2850 | 2845 | 2850 | 2845 | 1146 |
| 226 | 20240827 | 145700 | 1647718100 | 2850 | 2840 | 2850 | 2840 | 1452 |
| 227 | 20240827 | 145600 | 1643588910 | 2845 | 2845 | 2845 | 2845 | 34 |
| 228 | 20240827 | 145500 | 1643492180 | 2840 | 2840 | 2840 | 2840 | 64 |
| 229 | 20240827 | 145400 | 1643310420 | 2845 | 2845 | 2845 | 2845 | 110 |
| 230 | 20240827 | 145300 | 1642997470 | 2845 | 2845 | 2845 | 2840 | 1137 |
| 231 | 20240827 | 145200 | 1639768235 | 2840 | 2845 | 2845 | 2840 | 1306 |
| 232 | 20240827 | 145100 | 1636053065 | 2845 | 2840 | 2845 | 2840 | 3078 |
| 233 | 20240827 | 145000 | 1627310005 | 2845 | 2845 | 2845 | 2845 | 1395 |
| 234 | 20240827 | 144900 | 1623341230 | 2845 | 2850 | 2850 | 2845 | 512 |
| 235 | 20240827 | 144800 | 1621882090 | 2850 | 2850 | 2850 | 2850 | 91 |
| 236 | 20240827 | 144700 | 1621622740 | 2850 | 2850 | 2850 | 2850 | 0 |
| 237 | 20240827 | 144600 | 1621622740 | 2850 | 2850 | 2850 | 2850 | 0 |
| 238 | 20240827 | 144500 | 1621622740 | 2850 | 2850 | 2850 | 2850 | 188 |
| 239 | 20240827 | 144400 | 1621086940 | 2850 | 2845 | 2850 | 2845 | 2101 |
| 240 | 20240827 | 144300 | 1615109090 | 2845 | 2845 | 2845 | 2845 | 34 |
| 241 | 20240827 | 144200 | 1615012360 | 2855 | 2845 | 2855 | 2845 | 230 |
| 242 | 20240827 | 144100 | 1614357710 | 2845 | 2845 | 2845 | 2845 | 1 |
| 243 | 20240827 | 144000 | 1614354865 | 2855 | 2855 | 2855 | 2845 | 3043 |
| 244 | 20240827 | 143900 | 1605684905 | 2850 | 2855 | 2860 | 2850 | 407 |
| 245 | 20240827 | 143800 | 1604521625 | 2855 | 2850 | 2855 | 2850 | 1392 |
| 246 | 20240827 | 143700 | 1600554375 | 2850 | 2850 | 2850 | 2850 | 117 |
| 247 | 20240827 | 143600 | 1600220925 | 2855 | 2860 | 2860 | 2855 | 400 |
| 248 | 20240827 | 143500 | 1599077925 | 2860 | 2850 | 2860 | 2850 | 249 |
| 249 | 20240827 | 143400 | 1598368265 | 2860 | 2860 | 2860 | 2860 | 5 |
| 250 | 20240827 | 143300 | 1598353965 | 2860 | 2860 | 2860 | 2860 | 101 |
| 251 | 20240827 | 143200 | 1598065105 | 2850 | 2855 | 2860 | 2850 | 301 |
| 252 | 20240827 | 143100 | 1597204715 | 2850 | 2850 | 2850 | 2850 | 236 |
| 253 | 20240827 | 143000 | 1596532115 | 2855 | 2855 | 2855 | 2850 | 1023 |
| 254 | 20240827 | 142900 | 1593614755 | 2855 | 2855 | 2855 | 2850 | 130 |
| 255 | 20240827 | 142800 | 1593244105 | 2855 | 2855 | 2855 | 2850 | 4001 |
| 256 | 20240827 | 142700 | 1581839090 | 2860 | 2850 | 2860 | 2850 | 391 |
| 257 | 20240827 | 142600 | 1580723830 | 2850 | 2860 | 2860 | 2850 | 3116 |
| 258 | 20240827 | 142500 | 1571830015 | 2860 | 2860 | 2860 | 2860 | 435 |
| 259 | 20240827 | 142400 | 1570585915 | 2860 | 2860 | 2860 | 2860 | 401 |
| 260 | 20240827 | 142300 | 1569439055 | 2860 | 2860 | 2860 | 2860 | 0 |
| 261 | 20240827 | 142200 | 1569439055 | 2860 | 2860 | 2860 | 2860 | 905 |
| 262 | 20240827 | 142100 | 1566850755 | 2855 | 2865 | 2865 | 2855 | 2401 |
| 263 | 20240827 | 142000 | 1559972040 | 2865 | 2860 | 2865 | 2860 | 3603 |
| 264 | 20240827 | 141900 | 1549667445 | 2860 | 2860 | 2860 | 2860 | 19 |
| 265 | 20240827 | 141800 | 1549613105 | 2865 | 2865 | 2865 | 2865 | 2 |
| 266 | 20240827 | 141700 | 1549607375 | 2860 | 2855 | 2860 | 2855 | 558 |
| 267 | 20240827 | 141600 | 1548013280 | 2860 | 2860 | 2860 | 2860 | 666 |
| 268 | 20240827 | 141500 | 1546108520 | 2860 | 2860 | 2860 | 2860 | 977 |
| 269 | 20240827 | 141400 | 1543314300 | 2865 | 2865 | 2865 | 2865 | 0 |
| 270 | 20240827 | 141300 | 1543314300 | 2865 | 2865 | 2865 | 2865 | 26 |
| 271 | 20240827 | 141200 | 1543239810 | 2860 | 2860 | 2860 | 2860 | 214 |
| 272 | 20240827 | 141100 | 1542627770 | 2860 | 2865 | 2865 | 2860 | 8 |
| 273 | 20240827 | 141000 | 1542604860 | 2865 | 2860 | 2865 | 2860 | 266 |
| 274 | 20240827 | 140900 | 1541843570 | 2860 | 2860 | 2860 | 2860 | 575 |
| 275 | 20240827 | 140800 | 1540199070 | 2860 | 2860 | 2860 | 2855 | 922 |
| 276 | 20240827 | 140700 | 1537565255 | 2865 | 2865 | 2865 | 2865 | 0 |
| 277 | 20240827 | 140600 | 1537565255 | 2865 | 2865 | 2865 | 2865 | 1 |
| 278 | 20240827 | 140500 | 1537562390 | 2855 | 2855 | 2855 | 2855 | 0 |
| 279 | 20240827 | 140400 | 1537562390 | 2855 | 2855 | 2855 | 2855 | 149 |
| 280 | 20240827 | 140300 | 1537136995 | 2860 | 2865 | 2865 | 2860 | 783 |
| 281 | 20240827 | 140200 | 1534896950 | 2865 | 2865 | 2865 | 2865 | 1 |
| 282 | 20240827 | 140100 | 1534894085 | 2860 | 2860 | 2860 | 2860 | 156 |
| 283 | 20240827 | 140000 | 1534447925 | 2860 | 2865 | 2865 | 2855 | 135 |
| 284 | 20240827 | 135900 | 1534062220 | 2860 | 2865 | 2865 | 2860 | 1502 |
| 285 | 20240827 | 135800 | 1529766490 | 2865 | 2870 | 2870 | 2860 | 2024 |
| 286 | 20240827 | 135700 | 1523972580 | 2870 | 2870 | 2875 | 2860 | 2177 |
| 287 | 20240827 | 135600 | 1517732835 | 2875 | 2865 | 2875 | 2865 | 7322 |
| 288 | 20240827 | 135500 | 1496718430 | 2870 | 2860 | 2870 | 2860 | 2237 |
| 289 | 20240827 | 135400 | 1490308860 | 2860 | 2865 | 2865 | 2860 | 1322 |
| 290 | 20240827 | 135300 | 1486527935 | 2865 | 2865 | 2865 | 2865 | 12 |
| 291 | 20240827 | 135200 | 1486493555 | 2865 | 2860 | 2865 | 2860 | 835 |
| 292 | 20240827 | 135100 | 1484105450 | 2860 | 2860 | 2860 | 2860 | 946 |
| 293 | 20240827 | 135000 | 1481399890 | 2860 | 2865 | 2865 | 2860 | 120 |
| 294 | 20240827 | 134900 | 1481056190 | 2865 | 2865 | 2865 | 2865 | 18 |
| 295 | 20240827 | 134800 | 1481004620 | 2865 | 2860 | 2865 | 2860 | 520 |
| 296 | 20240827 | 134700 | 1479517320 | 2860 | 2860 | 2860 | 2860 | 0 |
| 297 | 20240827 | 134600 | 1479517320 | 2860 | 2865 | 2865 | 2860 | 4009 |
| 298 | 20240827 | 134500 | 1468051535 | 2865 | 2870 | 2870 | 2865 | 776 |
| 299 | 20240827 | 134400 | 1465828045 | 2870 | 2860 | 2870 | 2860 | 2602 |
| 300 | 20240827 | 134300 | 1458374010 | 2865 | 2865 | 2865 | 2865 | 3 |
| 301 | 20240827 | 134200 | 1458365415 | 2865 | 2865 | 2865 | 2860 | 452 |
| 302 | 20240827 | 134100 | 1457070645 | 2860 | 2860 | 2860 | 2860 | 51 |
| 303 | 20240827 | 134000 | 1456924785 | 2860 | 2860 | 2860 | 2860 | 20 |
| 304 | 20240827 | 133900 | 1456867585 | 2865 | 2865 | 2865 | 2865 | 0 |
| 305 | 20240827 | 133800 | 1456867585 | 2865 | 2865 | 2865 | 2865 | 339 |
| 306 | 20240827 | 133700 | 1455896350 | 2865 | 2870 | 2870 | 2865 | 26 |
| 307 | 20240827 | 133600 | 1455821760 | 2870 | 2855 | 2870 | 2855 | 8180 |
| 308 | 20240827 | 133500 | 1432406175 | 2855 | 2855 | 2855 | 2855 | 559 |
| 309 | 20240827 | 133400 | 1430810230 | 2855 | 2855 | 2855 | 2855 | 17 |
| 310 | 20240827 | 133300 | 1430761695 | 2855 | 2855 | 2855 | 2855 | 10 |
| 311 | 20240827 | 133200 | 1430733145 | 2855 | 2850 | 2855 | 2850 | 314 |
| 312 | 20240827 | 133100 | 1429836680 | 2855 | 2850 | 2855 | 2845 | 1214 |
| 313 | 20240827 | 133000 | 1426380135 | 2855 | 2855 | 2855 | 2855 | 833 |
| 314 | 20240827 | 132900 | 1424001920 | 2855 | 2860 | 2860 | 2855 | 109 |
| 315 | 20240827 | 132800 | 1423690225 | 2860 | 2855 | 2860 | 2855 | 125 |
| 316 | 20240827 | 132700 | 1423333335 | 2855 | 2855 | 2855 | 2855 | 146 |
| 317 | 20240827 | 132600 | 1422916505 | 2850 | 2855 | 2855 | 2850 | 956 |
| 318 | 20240827 | 132500 | 1420187405 | 2855 | 2855 | 2855 | 2840 | 4007 |
| 319 | 20240827 | 132400 | 1408798915 | 2855 | 2850 | 2855 | 2850 | 2628 |
| 320 | 20240827 | 132300 | 1401304100 | 2850 | 2850 | 2855 | 2850 | 936 |
| 321 | 20240827 | 132200 | 1398636485 | 2850 | 2850 | 2850 | 2850 | 0 |
| 322 | 20240827 | 132100 | 1398636485 | 2850 | 2850 | 2850 | 2850 | 744 |
| 323 | 20240827 | 132000 | 1396516085 | 2850 | 2850 | 2850 | 2850 | 0 |
| 324 | 20240827 | 131900 | 1396516085 | 2850 | 2850 | 2850 | 2850 | 0 |
| 325 | 20240827 | 131800 | 1396516085 | 2850 | 2850 | 2850 | 2850 | 1246 |
| 326 | 20240827 | 131700 | 1392964985 | 2850 | 2850 | 2850 | 2850 | 20 |
| 327 | 20240827 | 131600 | 1392907985 | 2850 | 2850 | 2850 | 2850 | 3 |
| 328 | 20240827 | 131500 | 1392899435 | 2840 | 2840 | 2840 | 2840 | 184 |
| 329 | 20240827 | 131400 | 1392376875 | 2850 | 2845 | 2850 | 2845 | 132 |
| 330 | 20240827 | 131300 | 1392001305 | 2845 | 2845 | 2845 | 2845 | 635 |
| 331 | 20240827 | 131200 | 1390194730 | 2845 | 2845 | 2845 | 2845 | 0 |
| 332 | 20240827 | 131100 | 1390194730 | 2845 | 2840 | 2845 | 2840 | 409 |
| 333 | 20240827 | 131000 | 1389033165 | 2845 | 2840 | 2845 | 2840 | 1032 |
| 334 | 20240827 | 130900 | 1386102270 | 2845 | 2840 | 2845 | 2840 | 54 |
| 335 | 20240827 | 130800 | 1385948905 | 2840 | 2845 | 2845 | 2840 | 107 |
| 336 | 20240827 | 130700 | 1385644525 | 2845 | 2845 | 2845 | 2845 | 0 |
| 337 | 20240827 | 130600 | 1385644525 | 2845 | 2845 | 2845 | 2845 | 151 |
| 338 | 20240827 | 130500 | 1385214930 | 2845 | 2845 | 2845 | 2845 | 0 |
| 339 | 20240827 | 130400 | 1385214930 | 2845 | 2845 | 2845 | 2845 | 3 |
| 340 | 20240827 | 130300 | 1385206395 | 2845 | 2845 | 2845 | 2845 | 30 |
| 341 | 20240827 | 130200 | 1385121045 | 2850 | 2850 | 2850 | 2850 | 0 |
| 342 | 20240827 | 130100 | 1385121045 | 2850 | 2850 | 2850 | 2850 | 0 |
| 343 | 20240827 | 130000 | 1385121045 | 2850 | 2845 | 2850 | 2840 | 596 |
| 344 | 20240827 | 125900 | 1383427810 | 2850 | 2850 | 2850 | 2850 | 0 |
| 345 | 20240827 | 125800 | 1383427810 | 2850 | 2850 | 2850 | 2845 | 6 |
| 346 | 20240827 | 125700 | 1383410715 | 2845 | 2845 | 2850 | 2840 | 3004 |
| 347 | 20240827 | 125600 | 1374866735 | 2845 | 2845 | 2845 | 2845 | 333 |
| 348 | 20240827 | 125500 | 1373919350 | 2845 | 2845 | 2845 | 2845 | 36 |
| 349 | 20240827 | 125400 | 1373816930 | 2845 | 2840 | 2845 | 2840 | 71 |
| 350 | 20240827 | 125300 | 1373615285 | 2845 | 2845 | 2845 | 2840 | 16 |
| 351 | 20240827 | 125200 | 1373569790 | 2845 | 2840 | 2845 | 2840 | 115 |
| 352 | 20240827 | 125100 | 1373243170 | 2845 | 2845 | 2845 | 2840 | 984 |
| 353 | 20240827 | 125000 | 1370447855 | 2845 | 2850 | 2850 | 2845 | 903 |
| 354 | 20240827 | 124900 | 1367878805 | 2850 | 2845 | 2850 | 2840 | 683 |
| 355 | 20240827 | 124800 | 1365937330 | 2850 | 2850 | 2850 | 2850 | 1 |
| 356 | 20240827 | 124700 | 1365934480 | 2845 | 2845 | 2855 | 2845 | 6983 |
| 357 | 20240827 | 124600 | 1346067825 | 2855 | 2855 | 2855 | 2855 | 1 |
| 358 | 20240827 | 124500 | 1346064970 | 2845 | 2855 | 2855 | 2845 | 504 |
| 359 | 20240827 | 124400 | 1344631050 | 2855 | 2845 | 2855 | 2845 | 1022 |
| 360 | 20240827 | 124300 | 1341716620 | 2855 | 2855 | 2855 | 2855 | 373 |
| 361 | 20240827 | 124200 | 1340651705 | 2850 | 2850 | 2850 | 2850 | 5747 |
| 362 | 20240827 | 124100 | 1324272755 | 2855 | 2855 | 2855 | 2855 | 751 |
| 363 | 20240827 | 124000 | 1322128650 | 2855 | 2850 | 2855 | 2850 | 1670 |
| 364 | 20240827 | 123900 | 1317367805 | 2855 | 2850 | 2855 | 2845 | 1012 |
| 365 | 20240827 | 123800 | 1314486870 | 2850 | 2850 | 2850 | 2850 | 2 |
| 366 | 20240827 | 123700 | 1314481170 | 2850 | 2850 | 2855 | 2850 | 736 |
| 367 | 20240827 | 123600 | 1312383495 | 2850 | 2850 | 2850 | 2850 | 351 |
| 368 | 20240827 | 123500 | 1311383145 | 2845 | 2850 | 2850 | 2845 | 2 |
| 369 | 20240827 | 123400 | 1311377450 | 2845 | 2845 | 2845 | 2845 | 253 |
| 370 | 20240827 | 123300 | 1310657665 | 2845 | 2840 | 2845 | 2840 | 382 |
| 371 | 20240827 | 123200 | 1309571875 | 2840 | 2840 | 2840 | 2840 | 2 |
| 372 | 20240827 | 123100 | 1309566195 | 2850 | 2850 | 2850 | 2850 | 9 |
| 373 | 20240827 | 123000 | 1309540545 | 2855 | 2840 | 2855 | 2840 | 576 |
| 374 | 20240827 | 122900 | 1307904520 | 2855 | 2855 | 2855 | 2845 | 1530 |
| 375 | 20240827 | 122800 | 1303551490 | 2855 | 2860 | 2860 | 2845 | 608 |
| 376 | 20240827 | 122700 | 1301812780 | 2850 | 2850 | 2860 | 2845 | 4006 |
| 377 | 20240827 | 122600 | 1290395675 | 2850 | 2860 | 2860 | 2850 | 195 |
| 378 | 20240827 | 122500 | 1289839895 | 2855 | 2860 | 2860 | 2855 | 33 |
| 379 | 20240827 | 122400 | 1289745665 | 2850 | 2850 | 2850 | 2850 | 500 |
| 380 | 20240827 | 122300 | 1288320665 | 2850 | 2855 | 2855 | 2850 | 3652 |
| 381 | 20240827 | 122200 | 1277898950 | 2855 | 2860 | 2865 | 2855 | 2255 |
| 382 | 20240827 | 122100 | 1271445170 | 2860 | 2860 | 2860 | 2860 | 0 |
| 383 | 20240827 | 122000 | 1271445170 | 2860 | 2860 | 2860 | 2860 | 93 |
| 384 | 20240827 | 121900 | 1271179190 | 2860 | 2855 | 2860 | 2855 | 50 |
| 385 | 20240827 | 121800 | 1271036415 | 2855 | 2850 | 2855 | 2845 | 1447 |
| 386 | 20240827 | 121700 | 1266912540 | 2850 | 2845 | 2850 | 2845 | 317 |
| 387 | 20240827 | 121600 | 1266010655 | 2850 | 2850 | 2850 | 2850 | 922 |
| 388 | 20240827 | 121500 | 1263382955 | 2850 | 2845 | 2850 | 2845 | 2496 |
| 389 | 20240827 | 121400 | 1256281780 | 2845 | 2845 | 2845 | 2845 | 601 |
| 390 | 20240827 | 121300 | 1254571935 | 2850 | 2855 | 2855 | 2845 | 2125 |
| 391 | 20240827 | 121200 | 1248513985 | 2860 | 2855 | 2860 | 2855 | 65 |
| 392 | 20240827 | 121100 | 1248328335 | 2860 | 2860 | 2860 | 2860 | 1 |
| 393 | 20240827 | 121000 | 1248325475 | 2860 | 2855 | 2860 | 2855 | 1090 |
| 394 | 20240827 | 120900 | 1245210820 | 2855 | 2860 | 2860 | 2855 | 823 |
| 395 | 20240827 | 120800 | 1242859905 | 2860 | 2860 | 2860 | 2860 | 6 |
| 396 | 20240827 | 120700 | 1242842745 | 2860 | 2865 | 2865 | 2860 | 2754 |
| 397 | 20240827 | 120600 | 1234964305 | 2865 | 2870 | 2870 | 2855 | 1671 |
| 398 | 20240827 | 120500 | 1230184920 | 2870 | 2865 | 2870 | 2865 | 2404 |
| 399 | 20240827 | 120400 | 1223297405 | 2865 | 2865 | 2865 | 2860 | 3748 |
| 400 | 20240827 | 120300 | 1212577645 | 2865 | 2860 | 2865 | 2860 | 1533 |
| 401 | 20240827 | 120200 | 1208188780 | 2860 | 2855 | 2860 | 2855 | 1610 |
| 402 | 20240827 | 120100 | 1203585485 | 2850 | 2855 | 2855 | 2850 | 1894 |
| 403 | 20240827 | 120000 | 1198187460 | 2855 | 2855 | 2860 | 2855 | 65 |
| 404 | 20240827 | 115900 | 1198001840 | 2850 | 2855 | 2855 | 2850 | 828 |
| 405 | 20240827 | 115800 | 1195637990 | 2855 | 2860 | 2860 | 2855 | 23481 |
| 406 | 20240827 | 115700 | 1128598825 | 2860 | 2860 | 2860 | 2855 | 1479 |
| 407 | 20240827 | 115600 | 1124370035 | 2855 | 2855 | 2855 | 2855 | 4053 |
| 408 | 20240827 | 115500 | 1112798720 | 2850 | 2855 | 2855 | 2850 | 4328 |
| 409 | 20240827 | 115400 | 1100456915 | 2855 | 2850 | 2855 | 2850 | 2051 |
| 410 | 20240827 | 115300 | 1094611520 | 2850 | 2845 | 2850 | 2845 | 4545 |
| 411 | 20240827 | 115200 | 1081668445 | 2845 | 2845 | 2845 | 2845 | 1332 |
| 412 | 20240827 | 115100 | 1077878905 | 2845 | 2840 | 2845 | 2840 | 5 |
| 413 | 20240827 | 115000 | 1077864685 | 2845 | 2845 | 2845 | 2845 | 0 |
| 414 | 20240827 | 114900 | 1077864685 | 2845 | 2825 | 2845 | 2825 | 14782 |
| 415 | 20240827 | 114800 | 1035984695 | 2830 | 2830 | 2830 | 2830 | 500 |
| 416 | 20240827 | 114700 | 1034569695 | 2835 | 2835 | 2835 | 2835 | 0 |
| 417 | 20240827 | 114600 | 1034569695 | 2835 | 2835 | 2835 | 2835 | 348 |
| 418 | 20240827 | 114500 | 1033583115 | 2835 | 2835 | 2835 | 2835 | 400 |
| 419 | 20240827 | 114400 | 1032449115 | 2825 | 2825 | 2825 | 2825 | 200 |
| 420 | 20240827 | 114300 | 1031884115 | 2835 | 2830 | 2835 | 2830 | 710 |
| 421 | 20240827 | 114200 | 1029871270 | 2835 | 2835 | 2835 | 2835 | 100 |
| 422 | 20240827 | 114100 | 1029587770 | 2835 | 2835 | 2835 | 2835 | 1510 |
| 423 | 20240827 | 114000 | 1025306920 | 2835 | 2830 | 2835 | 2825 | 3183 |
| 424 | 20240827 | 113900 | 1016303415 | 2830 | 2825 | 2830 | 2820 | 154 |
| 425 | 20240827 | 113800 | 1015868585 | 2825 | 2825 | 2825 | 2825 | 10 |
| 426 | 20240827 | 113700 | 1015840335 | 2825 | 2825 | 2825 | 2825 | 2340 |
| 427 | 20240827 | 113600 | 1009229835 | 2825 | 2825 | 2825 | 2825 | 1039 |
| 428 | 20240827 | 113500 | 1006294660 | 2820 | 2820 | 2820 | 2820 | 2185 |
| 429 | 20240827 | 113400 | 1000132960 | 2810 | 2810 | 2810 | 2810 | 1456 |
| 430 | 20240827 | 113300 | 996041600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 431 | 20240827 | 113200 | 996041600 | 2820 | 2820 | 2820 | 2820 | 1544 |
| 432 | 20240827 | 113100 | 991687520 | 2820 | 2805 | 2820 | 2805 | 13 |
| 433 | 20240827 | 113000 | 991650930 | 2810 | 2815 | 2815 | 2810 | 1805 |
| 434 | 20240827 | 112900 | 986569955 | 2815 | 2810 | 2815 | 2810 | 75 |
| 435 | 20240827 | 112800 | 986359175 | 2805 | 2805 | 2805 | 2805 | 1700 |
| 436 | 20240827 | 112700 | 981590675 | 2815 | 2805 | 2815 | 2805 | 341 |
| 437 | 20240827 | 112600 | 980634140 | 2815 | 2805 | 2815 | 2805 | 12758 |
| 438 | 20240827 | 112500 | 944847850 | 2805 | 2805 | 2805 | 2805 | 200 |
| 439 | 20240827 | 112400 | 944286850 | 2805 | 2805 | 2805 | 2805 | 2 |
| 440 | 20240827 | 112300 | 944281240 | 2805 | 2805 | 2805 | 2805 | 75 |
| 441 | 20240827 | 112200 | 944070865 | 2805 | 2805 | 2805 | 2805 | 16 |
| 442 | 20240827 | 112100 | 944025985 | 2805 | 2805 | 2805 | 2800 | 3735 |
| 443 | 20240827 | 112000 | 933549320 | 2805 | 2805 | 2805 | 2805 | 10 |
| 444 | 20240827 | 111900 | 933521270 | 2805 | 2800 | 2805 | 2800 | 1590 |
| 445 | 20240827 | 111800 | 929069255 | 2805 | 2805 | 2805 | 2805 | 0 |
| 446 | 20240827 | 111700 | 929069255 | 2805 | 2805 | 2805 | 2805 | 101 |
| 447 | 20240827 | 111600 | 928785950 | 2805 | 2805 | 2805 | 2805 | 100 |
| 448 | 20240827 | 111500 | 928505450 | 2805 | 2800 | 2805 | 2800 | 1002 |
| 449 | 20240827 | 111400 | 925699840 | 2800 | 2800 | 2805 | 2800 | 963 |
| 450 | 20240827 | 111300 | 923003190 | 2800 | 2800 | 2805 | 2800 | 7578 |
| 451 | 20240827 | 111200 | 901784775 | 2800 | 2800 | 2800 | 2800 | 4019 |
| 452 | 20240827 | 111100 | 890531575 | 2805 | 2805 | 2805 | 2805 | 0 |
| 453 | 20240827 | 111000 | 890531575 | 2805 | 2805 | 2805 | 2805 | 154 |
| 454 | 20240827 | 110900 | 890099605 | 2805 | 2805 | 2805 | 2805 | 50 |
| 455 | 20240827 | 110800 | 889959355 | 2805 | 2805 | 2805 | 2805 | 0 |
| 456 | 20240827 | 110700 | 889959355 | 2805 | 2800 | 2805 | 2800 | 2852 |
| 457 | 20240827 | 110600 | 881973505 | 2800 | 2810 | 2810 | 2800 | 1702 |
| 458 | 20240827 | 110500 | 877200940 | 2810 | 2810 | 2810 | 2810 | 488 |
| 459 | 20240827 | 110400 | 875829660 | 2805 | 2805 | 2805 | 2805 | 220 |
| 460 | 20240827 | 110300 | 875212560 | 2800 | 2800 | 2810 | 2800 | 132 |
| 461 | 20240827 | 110200 | 874842860 | 2800 | 2805 | 2805 | 2800 | 134 |
| 462 | 20240827 | 110100 | 874467115 | 2810 | 2805 | 2810 | 2805 | 108 |
| 463 | 20240827 | 110000 | 874164135 | 2810 | 2810 | 2810 | 2805 | 4259 |
| 464 | 20240827 | 105900 | 862216860 | 2805 | 2810 | 2810 | 2805 | 7710 |
| 465 | 20240827 | 105800 | 840587095 | 2815 | 2815 | 2815 | 2815 | 0 |
| 466 | 20240827 | 105700 | 840587095 | 2815 | 2815 | 2815 | 2815 | 0 |
| 467 | 20240827 | 105600 | 840587095 | 2815 | 2815 | 2815 | 2815 | 14 |
| 468 | 20240827 | 105500 | 840547685 | 2815 | 2810 | 2815 | 2810 | 83 |
| 469 | 20240827 | 105400 | 840314440 | 2810 | 2810 | 2810 | 2810 | 330 |
| 470 | 20240827 | 105300 | 839387140 | 2815 | 2815 | 2815 | 2815 | 3 |
| 471 | 20240827 | 105200 | 839378695 | 2810 | 2810 | 2810 | 2810 | 380 |
| 472 | 20240827 | 105100 | 838310895 | 2810 | 2810 | 2810 | 2810 | 30 |
| 473 | 20240827 | 105000 | 838226595 | 2810 | 2810 | 2810 | 2810 | 0 |
| 474 | 20240827 | 104900 | 838226595 | 2810 | 2810 | 2810 | 2810 | 10 |
| 475 | 20240827 | 104800 | 838198495 | 2815 | 2805 | 2815 | 2805 | 1140 |
| 476 | 20240827 | 104700 | 834995780 | 2810 | 2805 | 2815 | 2805 | 1931 |
| 477 | 20240827 | 104600 | 829570440 | 2810 | 2805 | 2810 | 2805 | 7551 |
| 478 | 20240827 | 104500 | 808388355 | 2810 | 2805 | 2810 | 2805 | 6678 |
| 479 | 20240827 | 104400 | 789656400 | 2805 | 2805 | 2805 | 2805 | 450 |
| 480 | 20240827 | 104300 | 788394150 | 2810 | 2810 | 2810 | 2805 | 1011 |
| 481 | 20240827 | 104200 | 785553745 | 2810 | 2810 | 2810 | 2810 | 300 |
| 482 | 20240827 | 104100 | 784710745 | 2810 | 2810 | 2810 | 2810 | 6 |
| 483 | 20240827 | 104000 | 784693885 | 2815 | 2810 | 2815 | 2810 | 1329 |
| 484 | 20240827 | 103900 | 780959390 | 2810 | 2810 | 2815 | 2810 | 251 |
| 485 | 20240827 | 103800 | 780254075 | 2815 | 2810 | 2815 | 2810 | 592 |
| 486 | 20240827 | 103700 | 778590530 | 2815 | 2815 | 2815 | 2815 | 0 |
| 487 | 20240827 | 103600 | 778590530 | 2815 | 2810 | 2815 | 2810 | 348 |
| 488 | 20240827 | 103500 | 777612150 | 2815 | 2820 | 2820 | 2815 | 247 |
| 489 | 20240827 | 103400 | 776916595 | 2820 | 2820 | 2820 | 2820 | 2 |
| 490 | 20240827 | 103300 | 776910955 | 2825 | 2825 | 2825 | 2825 | 250 |
| 491 | 20240827 | 103200 | 776204705 | 2825 | 2825 | 2825 | 2825 | 310 |
| 492 | 20240827 | 103100 | 775328955 | 2825 | 2815 | 2825 | 2810 | 7663 |
| 493 | 20240827 | 103000 | 753742950 | 2810 | 2815 | 2815 | 2810 | 72 |
| 494 | 20240827 | 102900 | 753540375 | 2815 | 2815 | 2815 | 2815 | 246 |
| 495 | 20240827 | 102800 | 752847885 | 2820 | 2815 | 2820 | 2815 | 55 |
| 496 | 20240827 | 102700 | 752693035 | 2815 | 2810 | 2815 | 2810 | 2893 |
| 497 | 20240827 | 102600 | 744561905 | 2810 | 2810 | 2810 | 2810 | 700 |
| 498 | 20240827 | 102500 | 742594905 | 2810 | 2810 | 2810 | 2810 | 0 |
| 499 | 20240827 | 102400 | 742594905 | 2810 | 2810 | 2810 | 2810 | 450 |
| 500 | 20240827 | 102300 | 741330405 | 2815 | 2805 | 2815 | 2805 | 589 |
| 501 | 20240827 | 102200 | 739678220 | 2815 | 2810 | 2815 | 2810 | 136 |
| 502 | 20240827 | 102100 | 739295530 | 2810 | 2815 | 2815 | 2810 | 303 |
| 503 | 20240827 | 102000 | 738444090 | 2810 | 2805 | 2810 | 2805 | 962 |
| 504 | 20240827 | 101900 | 735743445 | 2810 | 2810 | 2815 | 2810 | 1562 |
| 505 | 20240827 | 101800 | 731354215 | 2810 | 2805 | 2810 | 2805 | 3523 |
| 506 | 20240827 | 101700 | 721471400 | 2810 | 2810 | 2810 | 2810 | 1676 |
| 507 | 20240827 | 101600 | 716761840 | 2815 | 2805 | 2815 | 2805 | 622 |
| 508 | 20240827 | 101500 | 715014015 | 2805 | 2805 | 2805 | 2805 | 1860 |
| 509 | 20240827 | 101400 | 709796715 | 2805 | 2810 | 2810 | 2805 | 3075 |
| 510 | 20240827 | 101300 | 701171335 | 2800 | 2810 | 2810 | 2800 | 3710 |
| 511 | 20240827 | 101200 | 690776895 | 2810 | 2810 | 2810 | 2810 | 10 |
| 512 | 20240827 | 101100 | 690748795 | 2805 | 2805 | 2805 | 2805 | 1940 |
| 513 | 20240827 | 101000 | 685307095 | 2805 | 2815 | 2815 | 2805 | 379 |
| 514 | 20240827 | 100900 | 684243970 | 2805 | 2810 | 2810 | 2805 | 4503 |
| 515 | 20240827 | 100800 | 671609520 | 2810 | 2815 | 2815 | 2810 | 1543 |
| 516 | 20240827 | 100700 | 667273540 | 2810 | 2810 | 2815 | 2810 | 2021 |
| 517 | 20240827 | 100600 | 661594525 | 2810 | 2815 | 2820 | 2810 | 2418 |
| 518 | 20240827 | 100500 | 654791820 | 2820 | 2820 | 2820 | 2820 | 18 |
| 519 | 20240827 | 100400 | 654741060 | 2820 | 2815 | 2820 | 2815 | 175 |
| 520 | 20240827 | 100300 | 654248415 | 2815 | 2815 | 2815 | 2815 | 2399 |
| 521 | 20240827 | 100200 | 647495230 | 2820 | 2815 | 2820 | 2815 | 1003 |
| 522 | 20240827 | 100100 | 644671770 | 2815 | 2820 | 2820 | 2815 | 370 |
| 523 | 20240827 | 100000 | 643630170 | 2820 | 2820 | 2820 | 2820 | 0 |
| 524 | 20240827 | 095900 | 643630170 | 2820 | 2820 | 2820 | 2815 | 59 |
| 525 | 20240827 | 095800 | 643463850 | 2815 | 2815 | 2820 | 2815 | 573 |
| 526 | 20240827 | 095700 | 641850505 | 2815 | 2820 | 2820 | 2815 | 731 |
| 527 | 20240827 | 095600 | 639792285 | 2820 | 2820 | 2820 | 2820 | 5000 |
| 528 | 20240827 | 095500 | 625692285 | 2825 | 2820 | 2825 | 2820 | 3908 |
| 529 | 20240827 | 095400 | 614666705 | 2825 | 2820 | 2825 | 2820 | 811 |
| 530 | 20240827 | 095300 | 612376825 | 2830 | 2820 | 2830 | 2810 | 10256 |
| 531 | 20240827 | 095200 | 583483740 | 2820 | 2825 | 2825 | 2820 | 363 |
| 532 | 20240827 | 095100 | 582458315 | 2825 | 2825 | 2825 | 2825 | 612 |
| 533 | 20240827 | 095000 | 580729415 | 2825 | 2825 | 2825 | 2825 | 0 |
| 534 | 20240827 | 094900 | 580729415 | 2825 | 2820 | 2825 | 2820 | 1507 |
| 535 | 20240827 | 094800 | 576479615 | 2825 | 2825 | 2825 | 2825 | 101 |
| 536 | 20240827 | 094700 | 576194290 | 2825 | 2825 | 2825 | 2825 | 20 |
| 537 | 20240827 | 094600 | 576137790 | 2825 | 2825 | 2825 | 2825 | 418 |
| 538 | 20240827 | 094500 | 574956940 | 2825 | 2820 | 2825 | 2820 | 2004 |
| 539 | 20240827 | 094400 | 569295645 | 2825 | 2815 | 2825 | 2810 | 694 |
| 540 | 20240827 | 094300 | 567336320 | 2825 | 2825 | 2825 | 2810 | 312 |
| 541 | 20240827 | 094200 | 566458180 | 2825 | 2825 | 2825 | 2825 | 0 |
| 542 | 20240827 | 094100 | 566458180 | 2825 | 2820 | 2825 | 2815 | 2034 |
| 543 | 20240827 | 094000 | 560731955 | 2830 | 2820 | 2830 | 2820 | 1377 |
| 544 | 20240827 | 093900 | 556848685 | 2820 | 2830 | 2830 | 2820 | 501 |
| 545 | 20240827 | 093800 | 555435855 | 2820 | 2830 | 2830 | 2820 | 333 |
| 546 | 20240827 | 093700 | 554496765 | 2815 | 2815 | 2815 | 2815 | 650 |
| 547 | 20240827 | 093600 | 552667015 | 2830 | 2810 | 2830 | 2810 | 6357 |
| 548 | 20240827 | 093500 | 534773235 | 2805 | 2810 | 2810 | 2805 | 7 |
| 549 | 20240827 | 093400 | 534753570 | 2810 | 2810 | 2810 | 2800 | 30 |
| 550 | 20240827 | 093300 | 534669390 | 2810 | 2815 | 2815 | 2795 | 1276 |
| 551 | 20240827 | 093200 | 531102175 | 2795 | 2815 | 2815 | 2795 | 11005 |
| 552 | 20240827 | 093100 | 500303245 | 2815 | 2815 | 2815 | 2805 | 434 |
| 553 | 20240827 | 093000 | 499085815 | 2810 | 2805 | 2815 | 2805 | 54 |
| 554 | 20240827 | 092900 | 498934075 | 2815 | 2805 | 2815 | 2800 | 801 |
| 555 | 20240827 | 092800 | 496688750 | 2805 | 2805 | 2805 | 2805 | 2181 |
| 556 | 20240827 | 092700 | 490571045 | 2815 | 2820 | 2820 | 2810 | 1290 |
| 557 | 20240827 | 092600 | 486944400 | 2820 | 2820 | 2820 | 2810 | 374 |
| 558 | 20240827 | 092500 | 485892220 | 2820 | 2810 | 2820 | 2810 | 2056 |
| 559 | 20240827 | 092400 | 480094840 | 2820 | 2805 | 2820 | 2805 | 31 |
| 560 | 20240827 | 092300 | 480007655 | 2820 | 2820 | 2820 | 2805 | 248 |
| 561 | 20240827 | 092200 | 479310720 | 2800 | 2830 | 2830 | 2800 | 5759 |
| 562 | 20240827 | 092100 | 463077225 | 2830 | 2805 | 2830 | 2805 | 6711 |
| 563 | 20240827 | 092000 | 444191910 | 2810 | 2805 | 2810 | 2805 | 343 |
| 564 | 20240827 | 091900 | 443228135 | 2805 | 2800 | 2810 | 2800 | 7441 |
| 565 | 20240827 | 091800 | 422384565 | 2800 | 2795 | 2800 | 2795 | 1675 |
| 566 | 20240827 | 091700 | 417698365 | 2795 | 2790 | 2800 | 2790 | 397 |
| 567 | 20240827 | 091600 | 416588975 | 2790 | 2800 | 2800 | 2785 | 12664 |
| 568 | 20240827 | 091500 | 381247070 | 2800 | 2785 | 2800 | 2785 | 4785 |
| 569 | 20240827 | 091400 | 367908055 | 2785 | 2795 | 2795 | 2785 | 9175 |
| 570 | 20240827 | 091300 | 342318850 | 2790 | 2795 | 2800 | 2790 | 6906 |
| 571 | 20240827 | 091200 | 323049470 | 2800 | 2805 | 2815 | 2790 | 20479 |
| 572 | 20240827 | 091100 | 265674845 | 2810 | 2815 | 2820 | 2810 | 12360 |
| 573 | 20240827 | 091000 | 230903540 | 2820 | 2825 | 2825 | 2815 | 6834 |
| 574 | 20240827 | 090900 | 211637290 | 2825 | 2825 | 2830 | 2820 | 3310 |
| 575 | 20240827 | 090800 | 202286410 | 2825 | 2825 | 2830 | 2825 | 9938 |
| 576 | 20240827 | 090700 | 174209050 | 2825 | 2835 | 2835 | 2825 | 9332 |
| 577 | 20240827 | 090600 | 147809640 | 2835 | 2830 | 2840 | 2830 | 4219 |
| 578 | 20240827 | 090500 | 135848490 | 2830 | 2835 | 2840 | 2830 | 8211 |
| 579 | 20240827 | 090400 | 112593705 | 2835 | 2840 | 2840 | 2835 | 3977 |
| 580 | 20240827 | 090300 | 101310630 | 2840 | 2830 | 2840 | 2830 | 4518 |
| 581 | 20240827 | 090200 | 88517040 | 2830 | 2840 | 2840 | 2830 | 4073 |
| 582 | 20240827 | 090100 | 76977255 | 2840 | 2835 | 2840 | 2825 | 13315 |
| 583 | 20240827 | 090000 | 39220650 | 2840 | 2850 | 2850 | 2830 | 13696 |