31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240827 | 192800 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 27978 |
| 3 | 20240827 | 192700 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 4 | 20240827 | 192600 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 5 | 20240827 | 192500 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 6 | 20240827 | 192400 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 7 | 20240827 | 192300 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 8 | 20240827 | 192200 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 9 | 20240827 | 192100 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 10 | 20240827 | 192000 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 11 | 20240827 | 191900 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 12 | 20240827 | 191800 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 13 | 20240827 | 191700 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 14 | 20240827 | 191600 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 15 | 20240827 | 191500 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 16 | 20240827 | 191400 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 17 | 20240827 | 191300 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 18 | 20240827 | 191200 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 19 | 20240827 | 191100 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 20 | 20240827 | 191000 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 21 | 20240827 | 190900 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 22 | 20240827 | 190800 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 23 | 20240827 | 190700 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 24 | 20240827 | 190600 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 25 | 20240827 | 190500 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 26 | 20240827 | 190400 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 27 | 20240827 | 190300 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 28 | 20240827 | 190200 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 29 | 20240827 | 190100 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 30 | 20240827 | 190000 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 31 | 20240827 | 185900 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 32 | 20240827 | 185800 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 27978 |
| 33 | 20240827 | 185700 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 34 | 20240827 | 185600 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 35 | 20240827 | 185500 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 36 | 20240827 | 185400 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 37 | 20240827 | 185300 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 38 | 20240827 | 185200 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 39 | 20240827 | 185100 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 40 | 20240827 | 185000 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 41 | 20240827 | 184900 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 42 | 20240827 | 184800 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 43 | 20240827 | 184700 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 44 | 20240827 | 184600 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 45 | 20240827 | 184500 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 46 | 20240827 | 184400 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 47 | 20240827 | 184300 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 48 | 20240827 | 184200 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 49 | 20240827 | 184100 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 50 | 20240827 | 184000 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 51 | 20240827 | 183900 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 52 | 20240827 | 183800 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 53 | 20240827 | 183700 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 54 | 20240827 | 183600 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 55 | 20240827 | 183500 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 56 | 20240827 | 183400 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 57 | 20240827 | 183300 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 58 | 20240827 | 183200 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 59 | 20240827 | 183100 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 60 | 20240827 | 183000 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 61 | 20240827 | 182900 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 62 | 20240827 | 182800 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 27978 |
| 63 | 20240827 | 182700 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 64 | 20240827 | 182600 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 65 | 20240827 | 182500 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 66 | 20240827 | 182400 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 67 | 20240827 | 182300 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 68 | 20240827 | 182200 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 69 | 20240827 | 182100 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 70 | 20240827 | 182000 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 71 | 20240827 | 181900 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 72 | 20240827 | 181800 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 73 | 20240827 | 181700 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 74 | 20240827 | 181600 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 75 | 20240827 | 181500 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 76 | 20240827 | 181400 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 77 | 20240827 | 181300 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 78 | 20240827 | 181200 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 79 | 20240827 | 181100 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 80 | 20240827 | 181000 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 81 | 20240827 | 180900 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 82 | 20240827 | 180800 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 83 | 20240827 | 180700 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 84 | 20240827 | 180600 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 85 | 20240827 | 180500 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 86 | 20240827 | 180400 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 87 | 20240827 | 180300 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 88 | 20240827 | 180200 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 89 | 20240827 | 180100 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 90 | 20240827 | 180000 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 91 | 20240827 | 175900 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 92 | 20240827 | 175800 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 27978 |
| 93 | 20240827 | 175700 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 94 | 20240827 | 175600 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 95 | 20240827 | 175500 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 96 | 20240827 | 175400 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 97 | 20240827 | 175300 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 98 | 20240827 | 175200 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 99 | 20240827 | 175100 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 100 | 20240827 | 175000 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 101 | 20240827 | 174900 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 102 | 20240827 | 174800 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 103 | 20240827 | 174700 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 104 | 20240827 | 174600 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 105 | 20240827 | 174500 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 106 | 20240827 | 174400 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 107 | 20240827 | 174300 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 108 | 20240827 | 174200 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 109 | 20240827 | 174100 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 110 | 20240827 | 174000 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 111 | 20240827 | 173900 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 112 | 20240827 | 173800 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 113 | 20240827 | 173700 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 114 | 20240827 | 173600 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 115 | 20240827 | 173500 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 116 | 20240827 | 173400 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 117 | 20240827 | 173300 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 118 | 20240827 | 173200 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 119 | 20240827 | 173100 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 120 | 20240827 | 173000 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 121 | 20240827 | 172900 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 122 | 20240827 | 172800 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 27978 |
| 123 | 20240827 | 172700 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 124 | 20240827 | 172600 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 125 | 20240827 | 172500 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 126 | 20240827 | 172400 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 127 | 20240827 | 172300 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 128 | 20240827 | 172200 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 129 | 20240827 | 172100 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 130 | 20240827 | 172000 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 131 | 20240827 | 171900 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 132 | 20240827 | 171800 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 133 | 20240827 | 171700 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 134 | 20240827 | 171600 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 135 | 20240827 | 171500 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 136 | 20240827 | 171400 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 137 | 20240827 | 171300 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 138 | 20240827 | 171200 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 139 | 20240827 | 171100 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 140 | 20240827 | 171000 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 141 | 20240827 | 170900 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 142 | 20240827 | 170800 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 143 | 20240827 | 170700 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 144 | 20240827 | 170600 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 145 | 20240827 | 170500 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 146 | 20240827 | 170400 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 147 | 20240827 | 170300 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 148 | 20240827 | 170200 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 149 | 20240827 | 170100 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 150 | 20240827 | 170000 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 151 | 20240827 | 165900 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 152 | 20240827 | 165800 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 27978 |
| 153 | 20240827 | 165700 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 154 | 20240827 | 165600 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 155 | 20240827 | 165500 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 156 | 20240827 | 165400 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 157 | 20240827 | 165300 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 158 | 20240827 | 165200 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 159 | 20240827 | 165100 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 160 | 20240827 | 165000 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 161 | 20240827 | 164900 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 162 | 20240827 | 164800 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 163 | 20240827 | 164700 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 164 | 20240827 | 164600 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 165 | 20240827 | 164500 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 166 | 20240827 | 164400 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 167 | 20240827 | 164300 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 168 | 20240827 | 164200 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 169 | 20240827 | 164100 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 170 | 20240827 | 164000 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 171 | 20240827 | 163900 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 172 | 20240827 | 163800 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 173 | 20240827 | 163700 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 174 | 20240827 | 163600 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 175 | 20240827 | 163500 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 176 | 20240827 | 163400 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 177 | 20240827 | 163300 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 178 | 20240827 | 163200 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 179 | 20240827 | 163100 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 180 | 20240827 | 163000 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 181 | 20240827 | 162900 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 182 | 20240827 | 162800 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 27978 |
| 183 | 20240827 | 162700 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 184 | 20240827 | 162600 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 185 | 20240827 | 162500 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 186 | 20240827 | 162400 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 187 | 20240827 | 162300 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 188 | 20240827 | 162200 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 189 | 20240827 | 162100 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 190 | 20240827 | 162000 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 191 | 20240827 | 161900 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 192 | 20240827 | 161800 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 193 | 20240827 | 161700 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 194 | 20240827 | 161600 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 195 | 20240827 | 161500 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 196 | 20240827 | 161400 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 197 | 20240827 | 161300 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 198 | 20240827 | 161200 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 199 | 20240827 | 161100 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 200 | 20240827 | 161000 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 201 | 20240827 | 160900 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 202 | 20240827 | 160800 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 203 | 20240827 | 160700 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 204 | 20240827 | 160600 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 205 | 20240827 | 160500 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 206 | 20240827 | 160400 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 207 | 20240827 | 160300 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 208 | 20240827 | 160200 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 209 | 20240827 | 160100 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 210 | 20240827 | 160000 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 211 | 20240827 | 155900 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 212 | 20240827 | 155800 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 27978 |
| 213 | 20240827 | 155700 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 214 | 20240827 | 155600 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 215 | 20240827 | 155500 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 216 | 20240827 | 155400 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 217 | 20240827 | 155300 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 218 | 20240827 | 155200 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 219 | 20240827 | 155100 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 220 | 20240827 | 155000 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 221 | 20240827 | 154900 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 222 | 20240827 | 154800 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 223 | 20240827 | 154700 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 224 | 20240827 | 154600 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 225 | 20240827 | 154500 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 226 | 20240827 | 154400 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 227 | 20240827 | 154300 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 228 | 20240827 | 154200 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 229 | 20240827 | 154100 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 230 | 20240827 | 154000 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 231 | 20240827 | 153900 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 232 | 20240827 | 153800 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 233 | 20240827 | 153700 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 234 | 20240827 | 153600 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 235 | 20240827 | 153500 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 236 | 20240827 | 153400 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 237 | 20240827 | 153300 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 238 | 20240827 | 153200 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 239 | 20240827 | 153100 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 0 |
| 240 | 20240827 | 153000 | 1392512700 | 2720 | 2720 | 2720 | 2720 | 27978 |
| 241 | 20240827 | 152900 | 1316412540 | 2735 | 2735 | 2735 | 2735 | 0 |
| 242 | 20240827 | 152800 | 1316412540 | 2735 | 2735 | 2735 | 2735 | 0 |
| 243 | 20240827 | 152700 | 1316412540 | 2735 | 2735 | 2735 | 2735 | 0 |
| 244 | 20240827 | 152600 | 1316412540 | 2735 | 2735 | 2735 | 2735 | 0 |
| 245 | 20240827 | 152500 | 1316412540 | 2735 | 2735 | 2735 | 2735 | 0 |
| 246 | 20240827 | 152400 | 1316412540 | 2735 | 2735 | 2735 | 2735 | 0 |
| 247 | 20240827 | 152300 | 1316412540 | 2735 | 2735 | 2735 | 2735 | 0 |
| 248 | 20240827 | 152200 | 1316412540 | 2735 | 2735 | 2735 | 2735 | 0 |
| 249 | 20240827 | 152100 | 1316412540 | 2735 | 2735 | 2735 | 2735 | 0 |
| 250 | 20240827 | 152000 | 1316412540 | 2735 | 2735 | 2735 | 2735 | 0 |
| 251 | 20240827 | 151900 | 1316412540 | 2735 | 2735 | 2735 | 2735 | 21 |
| 252 | 20240827 | 151800 | 1316355105 | 2730 | 2735 | 2735 | 2730 | 907 |
| 253 | 20240827 | 151700 | 1313878965 | 2735 | 2730 | 2735 | 2730 | 801 |
| 254 | 20240827 | 151600 | 1311692230 | 2730 | 2730 | 2735 | 2725 | 7464 |
| 255 | 20240827 | 151500 | 1291328410 | 2730 | 2735 | 2735 | 2730 | 2368 |
| 256 | 20240827 | 151400 | 1284862540 | 2740 | 2740 | 2740 | 2735 | 60 |
| 257 | 20240827 | 151300 | 1284698245 | 2740 | 2735 | 2740 | 2730 | 844 |
| 258 | 20240827 | 151200 | 1282389375 | 2735 | 2735 | 2735 | 2730 | 1737 |
| 259 | 20240827 | 151100 | 1277642910 | 2735 | 2740 | 2740 | 2735 | 103 |
| 260 | 20240827 | 151000 | 1277361190 | 2740 | 2740 | 2740 | 2740 | 48 |
| 261 | 20240827 | 150900 | 1277229670 | 2740 | 2740 | 2740 | 2730 | 138 |
| 262 | 20240827 | 150800 | 1276851915 | 2730 | 2735 | 2735 | 2730 | 15000 |
| 263 | 20240827 | 150700 | 1235891915 | 2735 | 2740 | 2740 | 2735 | 650 |
| 264 | 20240827 | 150600 | 1234113910 | 2740 | 2740 | 2740 | 2740 | 200 |
| 265 | 20240827 | 150500 | 1233565910 | 2735 | 2735 | 2735 | 2735 | 2 |
| 266 | 20240827 | 150400 | 1233560440 | 2740 | 2740 | 2740 | 2740 | 0 |
| 267 | 20240827 | 150300 | 1233560440 | 2740 | 2740 | 2740 | 2740 | 0 |
| 268 | 20240827 | 150200 | 1233560440 | 2740 | 2745 | 2745 | 2740 | 2552 |
| 269 | 20240827 | 150100 | 1226567955 | 2755 | 2755 | 2755 | 2755 | 90 |
| 270 | 20240827 | 150000 | 1226320005 | 2755 | 2755 | 2755 | 2755 | 17 |
| 271 | 20240827 | 145900 | 1226273170 | 2735 | 2740 | 2750 | 2735 | 3634 |
| 272 | 20240827 | 145800 | 1216322735 | 2735 | 2735 | 2735 | 2735 | 1 |
| 273 | 20240827 | 145700 | 1216320000 | 2750 | 2735 | 2750 | 2735 | 31 |
| 274 | 20240827 | 145600 | 1216235200 | 2735 | 2735 | 2735 | 2735 | 0 |
| 275 | 20240827 | 145500 | 1216235200 | 2735 | 2735 | 2735 | 2735 | 0 |
| 276 | 20240827 | 145400 | 1216235200 | 2735 | 2740 | 2740 | 2735 | 2370 |
| 277 | 20240827 | 145300 | 1209746440 | 2735 | 2740 | 2740 | 2735 | 3000 |
| 278 | 20240827 | 145200 | 1201539940 | 2735 | 2740 | 2740 | 2735 | 307 |
| 279 | 20240827 | 145100 | 1200699260 | 2735 | 2740 | 2740 | 2735 | 1505 |
| 280 | 20240827 | 145000 | 1196583060 | 2740 | 2730 | 2740 | 2730 | 51 |
| 281 | 20240827 | 144900 | 1196443820 | 2730 | 2735 | 2740 | 2730 | 13784 |
| 282 | 20240827 | 144800 | 1158792975 | 2735 | 2740 | 2740 | 2735 | 1215 |
| 283 | 20240827 | 144700 | 1155465375 | 2740 | 2740 | 2740 | 2740 | 3 |
| 284 | 20240827 | 144600 | 1155457155 | 2740 | 2735 | 2740 | 2735 | 325 |
| 285 | 20240827 | 144500 | 1154566780 | 2735 | 2740 | 2740 | 2735 | 10891 |
| 286 | 20240827 | 144400 | 1124775440 | 2740 | 2745 | 2745 | 2740 | 3533 |
| 287 | 20240827 | 144300 | 1115092940 | 2740 | 2745 | 2745 | 2740 | 349 |
| 288 | 20240827 | 144200 | 1114135155 | 2740 | 2750 | 2750 | 2740 | 12076 |
| 289 | 20240827 | 144100 | 1081021580 | 2750 | 2750 | 2750 | 2750 | 0 |
| 290 | 20240827 | 144000 | 1081021580 | 2750 | 2750 | 2750 | 2750 | 73 |
| 291 | 20240827 | 143900 | 1080820830 | 2750 | 2750 | 2750 | 2750 | 458 |
| 292 | 20240827 | 143800 | 1079561330 | 2750 | 2755 | 2755 | 2750 | 2593 |
| 293 | 20240827 | 143700 | 1072428035 | 2760 | 2760 | 2760 | 2760 | 1 |
| 294 | 20240827 | 143600 | 1072425275 | 2755 | 2755 | 2755 | 2755 | 0 |
| 295 | 20240827 | 143500 | 1072425275 | 2755 | 2760 | 2760 | 2755 | 103 |
| 296 | 20240827 | 143400 | 1072141495 | 2755 | 2755 | 2755 | 2755 | 29 |
| 297 | 20240827 | 143300 | 1072061600 | 2755 | 2755 | 2755 | 2755 | 500 |
| 298 | 20240827 | 143200 | 1070684100 | 2755 | 2755 | 2755 | 2755 | 600 |
| 299 | 20240827 | 143100 | 1069031100 | 2755 | 2755 | 2755 | 2755 | 400 |
| 300 | 20240827 | 143000 | 1067929100 | 2755 | 2755 | 2755 | 2755 | 564 |
| 301 | 20240827 | 142900 | 1066375280 | 2760 | 2755 | 2760 | 2755 | 6 |
| 302 | 20240827 | 142800 | 1066358740 | 2760 | 2760 | 2760 | 2760 | 0 |
| 303 | 20240827 | 142700 | 1066358740 | 2760 | 2760 | 2760 | 2760 | 100 |
| 304 | 20240827 | 142600 | 1066082740 | 2760 | 2760 | 2760 | 2760 | 0 |
| 305 | 20240827 | 142500 | 1066082740 | 2760 | 2760 | 2760 | 2760 | 51 |
| 306 | 20240827 | 142400 | 1065941980 | 2770 | 2770 | 2770 | 2770 | 80 |
| 307 | 20240827 | 142300 | 1065720380 | 2770 | 2760 | 2770 | 2755 | 1858 |
| 308 | 20240827 | 142200 | 1060578490 | 2765 | 2765 | 2765 | 2755 | 1658 |
| 309 | 20240827 | 142100 | 1055999120 | 2755 | 2760 | 2760 | 2755 | 9 |
| 310 | 20240827 | 142000 | 1055974295 | 2765 | 2765 | 2765 | 2765 | 5 |
| 311 | 20240827 | 141900 | 1055960470 | 2765 | 2760 | 2765 | 2760 | 299 |
| 312 | 20240827 | 141800 | 1055135205 | 2755 | 2750 | 2755 | 2750 | 1133 |
| 313 | 20240827 | 141700 | 1052014395 | 2750 | 2750 | 2750 | 2750 | 0 |
| 314 | 20240827 | 141600 | 1052014395 | 2750 | 2750 | 2750 | 2750 | 0 |
| 315 | 20240827 | 141500 | 1052014395 | 2750 | 2750 | 2750 | 2750 | 1825 |
| 316 | 20240827 | 141400 | 1046995645 | 2755 | 2755 | 2755 | 2755 | 0 |
| 317 | 20240827 | 141300 | 1046995645 | 2755 | 2755 | 2755 | 2755 | 1988 |
| 318 | 20240827 | 141200 | 1041518705 | 2760 | 2760 | 2760 | 2760 | 0 |
| 319 | 20240827 | 141100 | 1041518705 | 2760 | 2760 | 2760 | 2760 | 1 |
| 320 | 20240827 | 141000 | 1041515945 | 2755 | 2755 | 2755 | 2755 | 36 |
| 321 | 20240827 | 140900 | 1041416765 | 2755 | 2760 | 2760 | 2755 | 20 |
| 322 | 20240827 | 140800 | 1041361585 | 2760 | 2760 | 2760 | 2760 | 0 |
| 323 | 20240827 | 140700 | 1041361585 | 2760 | 2760 | 2760 | 2760 | 300 |
| 324 | 20240827 | 140600 | 1040533585 | 2755 | 2755 | 2755 | 2755 | 0 |
| 325 | 20240827 | 140500 | 1040533585 | 2755 | 2760 | 2760 | 2755 | 2929 |
| 326 | 20240827 | 140400 | 1032454525 | 2755 | 2755 | 2755 | 2755 | 379 |
| 327 | 20240827 | 140300 | 1031410380 | 2755 | 2755 | 2755 | 2755 | 180 |
| 328 | 20240827 | 140200 | 1030914480 | 2760 | 2760 | 2760 | 2760 | 0 |
| 329 | 20240827 | 140100 | 1030914480 | 2760 | 2760 | 2760 | 2760 | 0 |
| 330 | 20240827 | 140000 | 1030914480 | 2760 | 2760 | 2760 | 2760 | 0 |
| 331 | 20240827 | 135900 | 1030914480 | 2760 | 2760 | 2760 | 2760 | 0 |
| 332 | 20240827 | 135800 | 1030914480 | 2760 | 2755 | 2760 | 2755 | 657 |
| 333 | 20240827 | 135700 | 1029104440 | 2755 | 2750 | 2755 | 2750 | 2531 |
| 334 | 20240827 | 135600 | 1022133755 | 2745 | 2750 | 2750 | 2745 | 1500 |
| 335 | 20240827 | 135500 | 1018015605 | 2750 | 2750 | 2750 | 2750 | 0 |
| 336 | 20240827 | 135400 | 1018015605 | 2750 | 2750 | 2750 | 2750 | 379 |
| 337 | 20240827 | 135300 | 1016973355 | 2750 | 2750 | 2750 | 2750 | 0 |
| 338 | 20240827 | 135200 | 1016973355 | 2750 | 2750 | 2750 | 2750 | 700 |
| 339 | 20240827 | 135100 | 1015048355 | 2750 | 2750 | 2750 | 2750 | 500 |
| 340 | 20240827 | 135000 | 1013673355 | 2750 | 2750 | 2750 | 2750 | 50 |
| 341 | 20240827 | 134900 | 1013535855 | 2755 | 2755 | 2755 | 2755 | 23 |
| 342 | 20240827 | 134800 | 1013472490 | 2750 | 2750 | 2750 | 2750 | 0 |
| 343 | 20240827 | 134700 | 1013472490 | 2750 | 2750 | 2750 | 2750 | 220 |
| 344 | 20240827 | 134600 | 1012867490 | 2750 | 2750 | 2750 | 2750 | 397 |
| 345 | 20240827 | 134500 | 1011775740 | 2750 | 2750 | 2750 | 2750 | 57 |
| 346 | 20240827 | 134400 | 1011618990 | 2750 | 2750 | 2750 | 2750 | 0 |
| 347 | 20240827 | 134300 | 1011618990 | 2750 | 2750 | 2750 | 2750 | 1768 |
| 348 | 20240827 | 134200 | 1006756990 | 2750 | 2750 | 2750 | 2750 | 1 |
| 349 | 20240827 | 134100 | 1006754240 | 2745 | 2745 | 2745 | 2745 | 0 |
| 350 | 20240827 | 134000 | 1006754240 | 2745 | 2745 | 2745 | 2745 | 0 |
| 351 | 20240827 | 133900 | 1006754240 | 2745 | 2745 | 2745 | 2745 | 600 |
| 352 | 20240827 | 133800 | 1005107240 | 2745 | 2745 | 2745 | 2745 | 900 |
| 353 | 20240827 | 133700 | 1002636740 | 2755 | 2755 | 2755 | 2755 | 11 |
| 354 | 20240827 | 133600 | 1002606435 | 2750 | 2750 | 2750 | 2750 | 0 |
| 355 | 20240827 | 133500 | 1002606435 | 2750 | 2750 | 2750 | 2750 | 10 |
| 356 | 20240827 | 133400 | 1002578935 | 2755 | 2755 | 2755 | 2755 | 0 |
| 357 | 20240827 | 133300 | 1002578935 | 2755 | 2755 | 2755 | 2755 | 0 |
| 358 | 20240827 | 133200 | 1002578935 | 2755 | 2755 | 2755 | 2755 | 844 |
| 359 | 20240827 | 133100 | 1000253715 | 2750 | 2750 | 2750 | 2750 | 154 |
| 360 | 20240827 | 133000 | 999830215 | 2750 | 2750 | 2750 | 2750 | 0 |
| 361 | 20240827 | 132900 | 999830215 | 2750 | 2750 | 2750 | 2750 | 901 |
| 362 | 20240827 | 132800 | 997352465 | 2745 | 2745 | 2745 | 2745 | 450 |
| 363 | 20240827 | 132700 | 996117215 | 2750 | 2745 | 2750 | 2740 | 5655 |
| 364 | 20240827 | 132600 | 980610300 | 2740 | 2740 | 2740 | 2740 | 0 |
| 365 | 20240827 | 132500 | 980610300 | 2740 | 2740 | 2740 | 2740 | 365 |
| 366 | 20240827 | 132400 | 979610200 | 2745 | 2745 | 2745 | 2745 | 510 |
| 367 | 20240827 | 132300 | 978210250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 368 | 20240827 | 132200 | 978210250 | 2745 | 2740 | 2745 | 2740 | 2703 |
| 369 | 20240827 | 132100 | 970803090 | 2740 | 2745 | 2745 | 2740 | 7605 |
| 370 | 20240827 | 132000 | 949964790 | 2740 | 2740 | 2740 | 2740 | 300 |
| 371 | 20240827 | 131900 | 949142790 | 2740 | 2740 | 2740 | 2740 | 30 |
| 372 | 20240827 | 131800 | 949060590 | 2745 | 2745 | 2745 | 2745 | 5692 |
| 373 | 20240827 | 131700 | 933436050 | 2750 | 2750 | 2750 | 2750 | 99 |
| 374 | 20240827 | 131600 | 933163800 | 2750 | 2750 | 2750 | 2750 | 22 |
| 375 | 20240827 | 131500 | 933103300 | 2750 | 2750 | 2750 | 2750 | 5 |
| 376 | 20240827 | 131400 | 933089550 | 2750 | 2750 | 2750 | 2750 | 0 |
| 377 | 20240827 | 131300 | 933089550 | 2750 | 2750 | 2750 | 2750 | 473 |
| 378 | 20240827 | 131200 | 931788800 | 2750 | 2750 | 2750 | 2750 | 50 |
| 379 | 20240827 | 131100 | 931651300 | 2750 | 2750 | 2750 | 2750 | 77 |
| 380 | 20240827 | 131000 | 931439550 | 2750 | 2750 | 2750 | 2750 | 0 |
| 381 | 20240827 | 130900 | 931439550 | 2750 | 2750 | 2750 | 2750 | 2000 |
| 382 | 20240827 | 130800 | 925939550 | 2755 | 2755 | 2755 | 2755 | 0 |
| 383 | 20240827 | 130700 | 925939550 | 2755 | 2755 | 2755 | 2755 | 119 |
| 384 | 20240827 | 130600 | 925611705 | 2755 | 2755 | 2755 | 2755 | 665 |
| 385 | 20240827 | 130500 | 923779630 | 2755 | 2755 | 2755 | 2755 | 220 |
| 386 | 20240827 | 130400 | 923173530 | 2755 | 2750 | 2755 | 2750 | 1096 |
| 387 | 20240827 | 130300 | 920159505 | 2745 | 2745 | 2745 | 2745 | 33 |
| 388 | 20240827 | 130200 | 920068920 | 2745 | 2745 | 2745 | 2745 | 4 |
| 389 | 20240827 | 130100 | 920057940 | 2745 | 2745 | 2745 | 2745 | 0 |
| 390 | 20240827 | 130000 | 920057940 | 2745 | 2745 | 2745 | 2745 | 0 |
| 391 | 20240827 | 125900 | 920057940 | 2745 | 2745 | 2745 | 2745 | 65 |
| 392 | 20240827 | 125800 | 919879515 | 2745 | 2745 | 2745 | 2745 | 0 |
| 393 | 20240827 | 125700 | 919879515 | 2745 | 2745 | 2745 | 2745 | 500 |
| 394 | 20240827 | 125600 | 918507015 | 2745 | 2745 | 2745 | 2745 | 0 |
| 395 | 20240827 | 125500 | 918507015 | 2745 | 2745 | 2745 | 2745 | 9 |
| 396 | 20240827 | 125400 | 918482310 | 2745 | 2745 | 2745 | 2745 | 1248 |
| 397 | 20240827 | 125300 | 915056550 | 2745 | 2745 | 2745 | 2745 | 2461 |
| 398 | 20240827 | 125200 | 908301105 | 2745 | 2745 | 2745 | 2745 | 205 |
| 399 | 20240827 | 125100 | 907738380 | 2745 | 2745 | 2745 | 2745 | 0 |
| 400 | 20240827 | 125000 | 907738380 | 2745 | 2745 | 2745 | 2745 | 0 |
| 401 | 20240827 | 124900 | 907738380 | 2745 | 2745 | 2745 | 2745 | 0 |
| 402 | 20240827 | 124800 | 907738380 | 2745 | 2745 | 2745 | 2745 | 110 |
| 403 | 20240827 | 124700 | 907436430 | 2745 | 2745 | 2745 | 2745 | 167 |
| 404 | 20240827 | 124600 | 906978015 | 2745 | 2745 | 2745 | 2745 | 0 |
| 405 | 20240827 | 124500 | 906978015 | 2745 | 2745 | 2745 | 2745 | 2838 |
| 406 | 20240827 | 124400 | 899187705 | 2745 | 2750 | 2750 | 2745 | 120 |
| 407 | 20240827 | 124300 | 898858205 | 2745 | 2745 | 2745 | 2745 | 0 |
| 408 | 20240827 | 124200 | 898858205 | 2745 | 2745 | 2745 | 2745 | 90 |
| 409 | 20240827 | 124100 | 898611155 | 2745 | 2750 | 2750 | 2745 | 61 |
| 410 | 20240827 | 124000 | 898443695 | 2750 | 2745 | 2750 | 2745 | 156 |
| 411 | 20240827 | 123900 | 898015440 | 2745 | 2745 | 2745 | 2745 | 20 |
| 412 | 20240827 | 123800 | 897960540 | 2750 | 2750 | 2750 | 2750 | 0 |
| 413 | 20240827 | 123700 | 897960540 | 2750 | 2750 | 2750 | 2750 | 11 |
| 414 | 20240827 | 123600 | 897930290 | 2745 | 2745 | 2745 | 2745 | 2625 |
| 415 | 20240827 | 123500 | 890724665 | 2745 | 2745 | 2745 | 2745 | 1 |
| 416 | 20240827 | 123400 | 890721920 | 2750 | 2750 | 2750 | 2750 | 1 |
| 417 | 20240827 | 123300 | 890719170 | 2750 | 2750 | 2750 | 2750 | 0 |
| 418 | 20240827 | 123200 | 890719170 | 2750 | 2750 | 2750 | 2750 | 11 |
| 419 | 20240827 | 123100 | 890688920 | 2740 | 2740 | 2740 | 2740 | 0 |
| 420 | 20240827 | 123000 | 890688920 | 2740 | 2745 | 2745 | 2740 | 4586 |
| 421 | 20240827 | 122900 | 878114410 | 2745 | 2745 | 2745 | 2745 | 0 |
| 422 | 20240827 | 122800 | 878114410 | 2745 | 2745 | 2745 | 2745 | 0 |
| 423 | 20240827 | 122700 | 878114410 | 2745 | 2750 | 2750 | 2745 | 161 |
| 424 | 20240827 | 122600 | 877671710 | 2745 | 2745 | 2745 | 2745 | 450 |
| 425 | 20240827 | 122500 | 876436460 | 2750 | 2750 | 2750 | 2750 | 0 |
| 426 | 20240827 | 122400 | 876436460 | 2750 | 2745 | 2750 | 2745 | 376 |
| 427 | 20240827 | 122300 | 875404330 | 2750 | 2750 | 2750 | 2750 | 322 |
| 428 | 20240827 | 122200 | 874518830 | 2750 | 2750 | 2750 | 2750 | 3 |
| 429 | 20240827 | 122100 | 874510580 | 2750 | 2755 | 2755 | 2750 | 14 |
| 430 | 20240827 | 122000 | 874472075 | 2755 | 2755 | 2755 | 2755 | 50 |
| 431 | 20240827 | 121900 | 874334325 | 2755 | 2755 | 2755 | 2755 | 391 |
| 432 | 20240827 | 121800 | 873257120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 433 | 20240827 | 121700 | 873257120 | 2755 | 2750 | 2755 | 2750 | 1275 |
| 434 | 20240827 | 121600 | 869750865 | 2750 | 2750 | 2750 | 2750 | 1 |
| 435 | 20240827 | 121500 | 869748115 | 2750 | 2750 | 2750 | 2750 | 200 |
| 436 | 20240827 | 121400 | 869198115 | 2745 | 2750 | 2750 | 2745 | 2252 |
| 437 | 20240827 | 121300 | 863007745 | 2745 | 2745 | 2745 | 2745 | 1 |
| 438 | 20240827 | 121200 | 863005000 | 2750 | 2750 | 2750 | 2750 | 90 |
| 439 | 20240827 | 121100 | 862757500 | 2750 | 2750 | 2750 | 2750 | 1 |
| 440 | 20240827 | 121000 | 862754750 | 2745 | 2745 | 2745 | 2745 | 1001 |
| 441 | 20240827 | 120900 | 860007005 | 2750 | 2745 | 2750 | 2745 | 1001 |
| 442 | 20240827 | 120800 | 857259255 | 2745 | 2745 | 2750 | 2745 | 1100 |
| 443 | 20240827 | 120700 | 854239750 | 2740 | 2745 | 2745 | 2740 | 1997 |
| 444 | 20240827 | 120600 | 848758465 | 2745 | 2745 | 2745 | 2745 | 82 |
| 445 | 20240827 | 120500 | 848533375 | 2745 | 2745 | 2745 | 2745 | 1393 |
| 446 | 20240827 | 120400 | 844709590 | 2745 | 2745 | 2745 | 2745 | 1054 |
| 447 | 20240827 | 120300 | 841816360 | 2740 | 2740 | 2740 | 2740 | 0 |
| 448 | 20240827 | 120200 | 841816360 | 2740 | 2745 | 2745 | 2740 | 98 |
| 449 | 20240827 | 120100 | 841547830 | 2740 | 2740 | 2740 | 2740 | 100 |
| 450 | 20240827 | 120000 | 841273830 | 2750 | 2750 | 2750 | 2750 | 380 |
| 451 | 20240827 | 115900 | 840228830 | 2740 | 2740 | 2740 | 2740 | 30 |
| 452 | 20240827 | 115800 | 840146630 | 2750 | 2750 | 2750 | 2750 | 2155 |
| 453 | 20240827 | 115700 | 834220380 | 2750 | 2745 | 2750 | 2745 | 1506 |
| 454 | 20240827 | 115600 | 830086380 | 2740 | 2740 | 2740 | 2740 | 5651 |
| 455 | 20240827 | 115500 | 814602640 | 2745 | 2745 | 2745 | 2745 | 0 |
| 456 | 20240827 | 115400 | 814602640 | 2745 | 2740 | 2745 | 2740 | 568 |
| 457 | 20240827 | 115300 | 813046145 | 2745 | 2745 | 2745 | 2745 | 40 |
| 458 | 20240827 | 115200 | 812936345 | 2745 | 2745 | 2745 | 2745 | 0 |
| 459 | 20240827 | 115100 | 812936345 | 2745 | 2745 | 2745 | 2745 | 2 |
| 460 | 20240827 | 115000 | 812930855 | 2740 | 2740 | 2740 | 2740 | 1479 |
| 461 | 20240827 | 114900 | 808878395 | 2740 | 2740 | 2740 | 2740 | 9 |
| 462 | 20240827 | 114800 | 808853735 | 2740 | 2745 | 2745 | 2740 | 49 |
| 463 | 20240827 | 114700 | 808719430 | 2745 | 2745 | 2745 | 2745 | 64 |
| 464 | 20240827 | 114600 | 808543750 | 2740 | 2745 | 2745 | 2740 | 1336 |
| 465 | 20240827 | 114500 | 804877405 | 2745 | 2745 | 2745 | 2745 | 1442 |
| 466 | 20240827 | 114400 | 800919115 | 2745 | 2745 | 2745 | 2745 | 7 |
| 467 | 20240827 | 114300 | 800899900 | 2750 | 2750 | 2750 | 2750 | 11 |
| 468 | 20240827 | 114200 | 800869650 | 2745 | 2745 | 2745 | 2740 | 1495 |
| 469 | 20240827 | 114100 | 796768595 | 2745 | 2745 | 2745 | 2745 | 0 |
| 470 | 20240827 | 114000 | 796768595 | 2745 | 2745 | 2745 | 2745 | 0 |
| 471 | 20240827 | 113900 | 796768595 | 2745 | 2745 | 2745 | 2745 | 200 |
| 472 | 20240827 | 113800 | 796219595 | 2745 | 2745 | 2745 | 2745 | 57 |
| 473 | 20240827 | 113700 | 796063130 | 2745 | 2740 | 2745 | 2740 | 9 |
| 474 | 20240827 | 113600 | 796038465 | 2740 | 2740 | 2740 | 2740 | 82 |
| 475 | 20240827 | 113500 | 795813785 | 2740 | 2745 | 2745 | 2740 | 222 |
| 476 | 20240827 | 113400 | 795205005 | 2745 | 2735 | 2745 | 2735 | 1373 |
| 477 | 20240827 | 113300 | 791439375 | 2735 | 2740 | 2740 | 2735 | 10258 |
| 478 | 20240827 | 113200 | 763333665 | 2740 | 2745 | 2745 | 2740 | 7032 |
| 479 | 20240827 | 113100 | 744062430 | 2745 | 2745 | 2745 | 2745 | 244 |
| 480 | 20240827 | 113000 | 743392650 | 2745 | 2745 | 2745 | 2745 | 42 |
| 481 | 20240827 | 112900 | 743277360 | 2745 | 2745 | 2745 | 2745 | 0 |
| 482 | 20240827 | 112800 | 743277360 | 2745 | 2745 | 2745 | 2745 | 0 |
| 483 | 20240827 | 112700 | 743277360 | 2745 | 2745 | 2745 | 2745 | 0 |
| 484 | 20240827 | 112600 | 743277360 | 2745 | 2750 | 2750 | 2745 | 13 |
| 485 | 20240827 | 112500 | 743241635 | 2740 | 2745 | 2745 | 2740 | 2083 |
| 486 | 20240827 | 112400 | 737526040 | 2750 | 2750 | 2750 | 2750 | 4 |
| 487 | 20240827 | 112300 | 737515040 | 2745 | 2745 | 2745 | 2745 | 0 |
| 488 | 20240827 | 112200 | 737515040 | 2745 | 2745 | 2745 | 2745 | 0 |
| 489 | 20240827 | 112100 | 737515040 | 2745 | 2750 | 2750 | 2745 | 596 |
| 490 | 20240827 | 112000 | 735877100 | 2740 | 2740 | 2740 | 2740 | 0 |
| 491 | 20240827 | 111900 | 735877100 | 2740 | 2750 | 2750 | 2740 | 64 |
| 492 | 20240827 | 111800 | 735701685 | 2745 | 2740 | 2745 | 2740 | 5460 |
| 493 | 20240827 | 111700 | 720715730 | 2745 | 2745 | 2745 | 2745 | 1698 |
| 494 | 20240827 | 111600 | 716054720 | 2745 | 2745 | 2745 | 2745 | 593 |
| 495 | 20240827 | 111500 | 714426935 | 2745 | 2745 | 2745 | 2745 | 0 |
| 496 | 20240827 | 111400 | 714426935 | 2745 | 2745 | 2745 | 2745 | 0 |
| 497 | 20240827 | 111300 | 714426935 | 2745 | 2745 | 2745 | 2745 | 10 |
| 498 | 20240827 | 111200 | 714399485 | 2745 | 2745 | 2745 | 2745 | 100 |
| 499 | 20240827 | 111100 | 714124985 | 2745 | 2745 | 2745 | 2745 | 290 |
| 500 | 20240827 | 111000 | 713328935 | 2740 | 2740 | 2740 | 2740 | 768 |
| 501 | 20240827 | 110900 | 711224615 | 2740 | 2740 | 2740 | 2740 | 335 |
| 502 | 20240827 | 110800 | 710306715 | 2740 | 2740 | 2740 | 2740 | 539 |
| 503 | 20240827 | 110700 | 708829855 | 2740 | 2745 | 2745 | 2740 | 14 |
| 504 | 20240827 | 110600 | 708791475 | 2735 | 2745 | 2745 | 2735 | 2489 |
| 505 | 20240827 | 110500 | 701977475 | 2745 | 2745 | 2745 | 2745 | 0 |
| 506 | 20240827 | 110400 | 701977475 | 2745 | 2750 | 2750 | 2740 | 9613 |
| 507 | 20240827 | 110300 | 675632745 | 2745 | 2740 | 2745 | 2740 | 416 |
| 508 | 20240827 | 110200 | 674492825 | 2745 | 2750 | 2750 | 2745 | 1842 |
| 509 | 20240827 | 110100 | 669436525 | 2745 | 2745 | 2745 | 2745 | 0 |
| 510 | 20240827 | 110000 | 669436525 | 2745 | 2745 | 2745 | 2745 | 982 |
| 511 | 20240827 | 105900 | 666740935 | 2750 | 2750 | 2750 | 2750 | 3 |
| 512 | 20240827 | 105800 | 666732685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 513 | 20240827 | 105700 | 666732685 | 2745 | 2745 | 2745 | 2745 | 15 |
| 514 | 20240827 | 105600 | 666691510 | 2750 | 2745 | 2750 | 2740 | 12447 |
| 515 | 20240827 | 105500 | 632526275 | 2745 | 2750 | 2750 | 2745 | 3191 |
| 516 | 20240827 | 105400 | 623751955 | 2750 | 2750 | 2750 | 2750 | 549 |
| 517 | 20240827 | 105300 | 622242205 | 2750 | 2750 | 2750 | 2750 | 1259 |
| 518 | 20240827 | 105200 | 618779955 | 2750 | 2755 | 2755 | 2750 | 2182 |
| 519 | 20240827 | 105100 | 612770625 | 2760 | 2760 | 2760 | 2760 | 249 |
| 520 | 20240827 | 105000 | 612083385 | 2755 | 2755 | 2755 | 2755 | 304 |
| 521 | 20240827 | 104900 | 611245865 | 2755 | 2755 | 2755 | 2755 | 171 |
| 522 | 20240827 | 104800 | 610774760 | 2755 | 2760 | 2760 | 2755 | 803 |
| 523 | 20240827 | 104700 | 608562345 | 2745 | 2770 | 2770 | 2745 | 10003 |
| 524 | 20240827 | 104600 | 581047635 | 2770 | 2760 | 2770 | 2755 | 4131 |
| 525 | 20240827 | 104500 | 569664065 | 2760 | 2760 | 2760 | 2760 | 1000 |
| 526 | 20240827 | 104400 | 566904065 | 2770 | 2770 | 2770 | 2770 | 3 |
| 527 | 20240827 | 104300 | 566895755 | 2770 | 2760 | 2770 | 2760 | 1309 |
| 528 | 20240827 | 104200 | 563276870 | 2755 | 2755 | 2760 | 2755 | 301 |
| 529 | 20240827 | 104100 | 562446865 | 2755 | 2760 | 2760 | 2755 | 250 |
| 530 | 20240827 | 104000 | 561757080 | 2760 | 2760 | 2760 | 2760 | 435 |
| 531 | 20240827 | 103900 | 560556480 | 2760 | 2760 | 2760 | 2760 | 0 |
| 532 | 20240827 | 103800 | 560556480 | 2760 | 2760 | 2760 | 2760 | 500 |
| 533 | 20240827 | 103700 | 559176480 | 2760 | 2760 | 2760 | 2760 | 200 |
| 534 | 20240827 | 103600 | 558624480 | 2755 | 2755 | 2755 | 2755 | 0 |
| 535 | 20240827 | 103500 | 558624480 | 2755 | 2755 | 2755 | 2755 | 43 |
| 536 | 20240827 | 103400 | 558506015 | 2755 | 2755 | 2755 | 2750 | 6683 |
| 537 | 20240827 | 103300 | 540111260 | 2755 | 2755 | 2755 | 2755 | 13 |
| 538 | 20240827 | 103200 | 540075445 | 2760 | 2760 | 2760 | 2760 | 0 |
| 539 | 20240827 | 103100 | 540075445 | 2760 | 2755 | 2760 | 2755 | 3352 |
| 540 | 20240827 | 103000 | 530840185 | 2755 | 2760 | 2760 | 2750 | 13322 |
| 541 | 20240827 | 102900 | 494171295 | 2765 | 2760 | 2765 | 2760 | 563 |
| 542 | 20240827 | 102800 | 492615600 | 2760 | 2760 | 2760 | 2760 | 0 |
| 543 | 20240827 | 102700 | 492615600 | 2760 | 2760 | 2760 | 2760 | 234 |
| 544 | 20240827 | 102600 | 491969760 | 2770 | 2770 | 2770 | 2770 | 1 |
| 545 | 20240827 | 102500 | 491966990 | 2760 | 2760 | 2760 | 2760 | 859 |
| 546 | 20240827 | 102400 | 489596150 | 2770 | 2770 | 2770 | 2770 | 696 |
| 547 | 20240827 | 102300 | 487668230 | 2770 | 2760 | 2770 | 2760 | 110 |
| 548 | 20240827 | 102200 | 487364530 | 2760 | 2765 | 2765 | 2760 | 5152 |
| 549 | 20240827 | 102100 | 473140905 | 2765 | 2770 | 2770 | 2765 | 3001 |
| 550 | 20240827 | 102000 | 464840740 | 2770 | 2770 | 2770 | 2770 | 2100 |
| 551 | 20240827 | 101900 | 459023740 | 2780 | 2775 | 2780 | 2775 | 44 |
| 552 | 20240827 | 101800 | 458901470 | 2775 | 2780 | 2780 | 2775 | 44 |
| 553 | 20240827 | 101700 | 458779245 | 2770 | 2780 | 2780 | 2770 | 30 |
| 554 | 20240827 | 101600 | 458696045 | 2765 | 2765 | 2765 | 2765 | 0 |
| 555 | 20240827 | 101500 | 458696045 | 2765 | 2765 | 2765 | 2765 | 1 |
| 556 | 20240827 | 101400 | 458693280 | 2765 | 2770 | 2780 | 2765 | 1333 |
| 557 | 20240827 | 101300 | 455005760 | 2780 | 2775 | 2780 | 2775 | 58 |
| 558 | 20240827 | 101200 | 454844800 | 2780 | 2785 | 2785 | 2780 | 1133 |
| 559 | 20240827 | 101100 | 451694895 | 2785 | 2795 | 2800 | 2785 | 103 |
| 560 | 20240827 | 101000 | 451408015 | 2800 | 2785 | 2800 | 2785 | 3011 |
| 561 | 20240827 | 100900 | 443001675 | 2800 | 2775 | 2800 | 2775 | 5811 |
| 562 | 20240827 | 100800 | 426765945 | 2785 | 2780 | 2785 | 2780 | 172 |
| 563 | 20240827 | 100700 | 426287765 | 2780 | 2765 | 2780 | 2765 | 1064 |
| 564 | 20240827 | 100600 | 423337815 | 2765 | 2765 | 2775 | 2765 | 2004 |
| 565 | 20240827 | 100500 | 417796715 | 2765 | 2765 | 2765 | 2765 | 1 |
| 566 | 20240827 | 100400 | 417793950 | 2775 | 2775 | 2775 | 2775 | 6 |
| 567 | 20240827 | 100300 | 417777300 | 2765 | 2765 | 2765 | 2765 | 3781 |
| 568 | 20240827 | 100200 | 407322835 | 2770 | 2765 | 2770 | 2765 | 473 |
| 569 | 20240827 | 100100 | 406014985 | 2765 | 2765 | 2765 | 2765 | 785 |
| 570 | 20240827 | 100000 | 403844460 | 2765 | 2775 | 2775 | 2765 | 5008 |
| 571 | 20240827 | 095900 | 389990055 | 2775 | 2775 | 2775 | 2775 | 10 |
| 572 | 20240827 | 095800 | 389962305 | 2775 | 2775 | 2775 | 2775 | 11 |
| 573 | 20240827 | 095700 | 389931780 | 2775 | 2770 | 2775 | 2765 | 10641 |
| 574 | 20240827 | 095600 | 360501945 | 2770 | 2770 | 2770 | 2770 | 782 |
| 575 | 20240827 | 095500 | 358335805 | 2770 | 2770 | 2770 | 2770 | 500 |
| 576 | 20240827 | 095400 | 356950805 | 2780 | 2780 | 2780 | 2780 | 0 |
| 577 | 20240827 | 095300 | 356950805 | 2780 | 2780 | 2780 | 2780 | 20 |
| 578 | 20240827 | 095200 | 356895205 | 2770 | 2770 | 2770 | 2770 | 356 |
| 579 | 20240827 | 095100 | 355909085 | 2770 | 2775 | 2775 | 2765 | 878 |
| 580 | 20240827 | 095000 | 353472755 | 2775 | 2770 | 2775 | 2770 | 1001 |
| 581 | 20240827 | 094900 | 350699980 | 2770 | 2770 | 2770 | 2770 | 0 |
| 582 | 20240827 | 094800 | 350699980 | 2770 | 2775 | 2775 | 2770 | 3151 |
| 583 | 20240827 | 094700 | 341970955 | 2770 | 2780 | 2780 | 2770 | 82 |
| 584 | 20240827 | 094600 | 341743005 | 2780 | 2785 | 2785 | 2770 | 9151 |
| 585 | 20240827 | 094500 | 316335460 | 2790 | 2790 | 2790 | 2790 | 200 |
| 586 | 20240827 | 094400 | 315777460 | 2790 | 2790 | 2790 | 2790 | 1 |
| 587 | 20240827 | 094300 | 315774670 | 2795 | 2790 | 2795 | 2790 | 126 |
| 588 | 20240827 | 094200 | 315422750 | 2780 | 2790 | 2795 | 2780 | 1783 |
| 589 | 20240827 | 094100 | 310446345 | 2785 | 2790 | 2790 | 2785 | 560 |
| 590 | 20240827 | 094000 | 308884095 | 2790 | 2780 | 2790 | 2780 | 76 |
| 591 | 20240827 | 093900 | 308672770 | 2780 | 2780 | 2780 | 2780 | 131 |
| 592 | 20240827 | 093800 | 308308590 | 2790 | 2790 | 2790 | 2790 | 1 |
| 593 | 20240827 | 093700 | 308305800 | 2790 | 2775 | 2790 | 2775 | 505 |
| 594 | 20240827 | 093600 | 306904410 | 2780 | 2780 | 2785 | 2780 | 1024 |
| 595 | 20240827 | 093500 | 304057520 | 2780 | 2780 | 2780 | 2780 | 0 |
| 596 | 20240827 | 093400 | 304057520 | 2780 | 2785 | 2785 | 2780 | 1775 |
| 597 | 20240827 | 093300 | 299114150 | 2790 | 2790 | 2795 | 2790 | 1460 |
| 598 | 20240827 | 093200 | 295034750 | 2790 | 2785 | 2790 | 2785 | 3899 |
| 599 | 20240827 | 093100 | 284169280 | 2785 | 2770 | 2785 | 2770 | 2842 |
| 600 | 20240827 | 093000 | 276274510 | 2770 | 2770 | 2770 | 2770 | 1344 |
| 601 | 20240827 | 092900 | 272551630 | 2770 | 2775 | 2775 | 2770 | 2160 |
| 602 | 20240827 | 092800 | 266557765 | 2780 | 2780 | 2780 | 2780 | 1 |
| 603 | 20240827 | 092700 | 266554985 | 2775 | 2780 | 2780 | 2775 | 551 |
| 604 | 20240827 | 092600 | 265024965 | 2780 | 2780 | 2780 | 2780 | 3660 |
| 605 | 20240827 | 092500 | 254850165 | 2780 | 2780 | 2780 | 2780 | 40 |
| 606 | 20240827 | 092400 | 254738965 | 2780 | 2780 | 2780 | 2780 | 101 |
| 607 | 20240827 | 092300 | 254458185 | 2775 | 2775 | 2775 | 2775 | 0 |
| 608 | 20240827 | 092200 | 254458185 | 2775 | 2775 | 2780 | 2775 | 1604 |
| 609 | 20240827 | 092100 | 250001585 | 2775 | 2775 | 2775 | 2775 | 4531 |
| 610 | 20240827 | 092000 | 237428060 | 2775 | 2775 | 2775 | 2765 | 2139 |
| 611 | 20240827 | 091900 | 231492425 | 2765 | 2755 | 2765 | 2755 | 2730 |
| 612 | 20240827 | 091800 | 223950175 | 2755 | 2750 | 2755 | 2745 | 2700 |
| 613 | 20240827 | 091700 | 216515705 | 2750 | 2745 | 2750 | 2745 | 777 |
| 614 | 20240827 | 091600 | 214379840 | 2740 | 2740 | 2740 | 2740 | 2460 |
| 615 | 20240827 | 091500 | 207639440 | 2745 | 2750 | 2750 | 2745 | 4144 |
| 616 | 20240827 | 091400 | 196259050 | 2755 | 2745 | 2755 | 2745 | 138 |
| 617 | 20240827 | 091300 | 195879485 | 2745 | 2755 | 2755 | 2745 | 9662 |
| 618 | 20240827 | 091200 | 169307305 | 2755 | 2760 | 2760 | 2755 | 919 |
| 619 | 20240827 | 091100 | 166772095 | 2760 | 2765 | 2765 | 2760 | 1190 |
| 620 | 20240827 | 091000 | 163484205 | 2770 | 2765 | 2770 | 2765 | 658 |
| 621 | 20240827 | 090900 | 161663045 | 2770 | 2770 | 2770 | 2765 | 1346 |
| 622 | 20240827 | 090800 | 157939625 | 2770 | 2780 | 2780 | 2770 | 2466 |
| 623 | 20240827 | 090700 | 151097790 | 2780 | 2770 | 2780 | 2765 | 8041 |
| 624 | 20240827 | 090600 | 128819670 | 2765 | 2760 | 2765 | 2755 | 14540 |
| 625 | 20240827 | 090500 | 88683940 | 2765 | 2760 | 2765 | 2760 | 950 |
| 626 | 20240827 | 090400 | 86061440 | 2760 | 2760 | 2760 | 2760 | 1155 |
| 627 | 20240827 | 090300 | 82873640 | 2765 | 2765 | 2770 | 2755 | 1204 |
| 628 | 20240827 | 090200 | 79540975 | 2755 | 2755 | 2780 | 2755 | 1893 |
| 629 | 20240827 | 090100 | 74325635 | 2765 | 2765 | 2770 | 2745 | 12164 |
| 630 | 20240827 | 090000 | 40821235 | 2760 | 2790 | 2795 | 2760 | 14617 |