32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240827 | 193200 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 105822 |
| 3 | 20240827 | 193100 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 4 | 20240827 | 193000 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 5 | 20240827 | 192900 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 6 | 20240827 | 192800 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 7 | 20240827 | 192700 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 8 | 20240827 | 192600 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 9 | 20240827 | 192500 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 10 | 20240827 | 192400 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 11 | 20240827 | 192300 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 12 | 20240827 | 192200 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 13 | 20240827 | 192100 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 14 | 20240827 | 192000 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 15 | 20240827 | 191900 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 16 | 20240827 | 191800 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 17 | 20240827 | 191700 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 18 | 20240827 | 191600 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 19 | 20240827 | 191500 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 20 | 20240827 | 191400 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 21 | 20240827 | 191300 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 22 | 20240827 | 191200 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 23 | 20240827 | 191100 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 24 | 20240827 | 191000 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 25 | 20240827 | 190900 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 26 | 20240827 | 190800 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 27 | 20240827 | 190700 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 28 | 20240827 | 190600 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 29 | 20240827 | 190500 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 30 | 20240827 | 190400 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 31 | 20240827 | 190300 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 32 | 20240827 | 190200 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 105822 |
| 33 | 20240827 | 190100 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 34 | 20240827 | 190000 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 35 | 20240827 | 185900 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 36 | 20240827 | 185800 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 37 | 20240827 | 185700 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 38 | 20240827 | 185600 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 39 | 20240827 | 185500 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 40 | 20240827 | 185400 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 41 | 20240827 | 185300 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 42 | 20240827 | 185200 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 43 | 20240827 | 185100 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 44 | 20240827 | 185000 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 45 | 20240827 | 184900 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 46 | 20240827 | 184800 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 47 | 20240827 | 184700 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 48 | 20240827 | 184600 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 49 | 20240827 | 184500 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 50 | 20240827 | 184400 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 51 | 20240827 | 184300 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 52 | 20240827 | 184200 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 53 | 20240827 | 184100 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 54 | 20240827 | 184000 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 55 | 20240827 | 183900 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 56 | 20240827 | 183800 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 57 | 20240827 | 183700 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 58 | 20240827 | 183600 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 59 | 20240827 | 183500 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 60 | 20240827 | 183400 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 61 | 20240827 | 183300 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 62 | 20240827 | 183200 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 105822 |
| 63 | 20240827 | 183100 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 64 | 20240827 | 183000 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 65 | 20240827 | 182900 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 66 | 20240827 | 182800 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 67 | 20240827 | 182700 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 68 | 20240827 | 182600 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 69 | 20240827 | 182500 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 70 | 20240827 | 182400 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 71 | 20240827 | 182300 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 72 | 20240827 | 182200 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 73 | 20240827 | 182100 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 74 | 20240827 | 182000 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 75 | 20240827 | 181900 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 76 | 20240827 | 181800 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 77 | 20240827 | 181700 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 78 | 20240827 | 181600 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 79 | 20240827 | 181500 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 80 | 20240827 | 181400 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 81 | 20240827 | 181300 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 82 | 20240827 | 181200 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 83 | 20240827 | 181100 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 84 | 20240827 | 181000 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 85 | 20240827 | 180900 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 86 | 20240827 | 180800 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 87 | 20240827 | 180700 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 88 | 20240827 | 180600 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 89 | 20240827 | 180500 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 90 | 20240827 | 180400 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 91 | 20240827 | 180300 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 92 | 20240827 | 180200 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 105822 |
| 93 | 20240827 | 180100 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 94 | 20240827 | 180000 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 95 | 20240827 | 175900 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 96 | 20240827 | 175800 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 97 | 20240827 | 175700 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 98 | 20240827 | 175600 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 99 | 20240827 | 175500 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 100 | 20240827 | 175400 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 101 | 20240827 | 175300 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 102 | 20240827 | 175200 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 103 | 20240827 | 175100 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 104 | 20240827 | 175000 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 105 | 20240827 | 174900 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 106 | 20240827 | 174800 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 107 | 20240827 | 174700 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 108 | 20240827 | 174600 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 109 | 20240827 | 174500 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 110 | 20240827 | 174400 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 111 | 20240827 | 174300 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 112 | 20240827 | 174200 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 113 | 20240827 | 174100 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 114 | 20240827 | 174000 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 115 | 20240827 | 173900 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 116 | 20240827 | 173800 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 117 | 20240827 | 173700 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 118 | 20240827 | 173600 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 119 | 20240827 | 173500 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 120 | 20240827 | 173400 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 121 | 20240827 | 173300 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 122 | 20240827 | 173200 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 105822 |
| 123 | 20240827 | 173100 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 124 | 20240827 | 173000 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 125 | 20240827 | 172900 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 126 | 20240827 | 172800 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 127 | 20240827 | 172700 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 128 | 20240827 | 172600 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 129 | 20240827 | 172500 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 130 | 20240827 | 172400 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 131 | 20240827 | 172300 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 132 | 20240827 | 172200 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 133 | 20240827 | 172100 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 134 | 20240827 | 172000 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 135 | 20240827 | 171900 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 136 | 20240827 | 171800 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 137 | 20240827 | 171700 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 138 | 20240827 | 171600 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 139 | 20240827 | 171500 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 140 | 20240827 | 171400 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 141 | 20240827 | 171300 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 142 | 20240827 | 171200 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 143 | 20240827 | 171100 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 144 | 20240827 | 171000 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 145 | 20240827 | 170900 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 146 | 20240827 | 170800 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 147 | 20240827 | 170700 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 148 | 20240827 | 170600 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 149 | 20240827 | 170500 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 150 | 20240827 | 170400 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 151 | 20240827 | 170300 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 152 | 20240827 | 170200 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 105822 |
| 153 | 20240827 | 170100 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 154 | 20240827 | 170000 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 155 | 20240827 | 165900 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 156 | 20240827 | 165800 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 157 | 20240827 | 165700 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 158 | 20240827 | 165600 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 159 | 20240827 | 165500 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 160 | 20240827 | 165400 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 161 | 20240827 | 165300 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 162 | 20240827 | 165200 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 163 | 20240827 | 165100 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 164 | 20240827 | 165000 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 165 | 20240827 | 164900 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 166 | 20240827 | 164800 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 167 | 20240827 | 164700 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 168 | 20240827 | 164600 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 169 | 20240827 | 164500 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 170 | 20240827 | 164400 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 171 | 20240827 | 164300 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 172 | 20240827 | 164200 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 173 | 20240827 | 164100 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 174 | 20240827 | 164000 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 175 | 20240827 | 163900 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 176 | 20240827 | 163800 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 177 | 20240827 | 163700 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 178 | 20240827 | 163600 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 179 | 20240827 | 163500 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 180 | 20240827 | 163400 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 181 | 20240827 | 163300 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 182 | 20240827 | 163200 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 105822 |
| 183 | 20240827 | 163100 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 184 | 20240827 | 163000 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 185 | 20240827 | 162900 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 186 | 20240827 | 162800 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 187 | 20240827 | 162700 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 188 | 20240827 | 162600 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 189 | 20240827 | 162500 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 190 | 20240827 | 162400 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 191 | 20240827 | 162300 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 192 | 20240827 | 162200 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 193 | 20240827 | 162100 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 194 | 20240827 | 162000 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 195 | 20240827 | 161900 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 196 | 20240827 | 161800 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 197 | 20240827 | 161700 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 198 | 20240827 | 161600 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 199 | 20240827 | 161500 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 200 | 20240827 | 161400 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 201 | 20240827 | 161300 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 202 | 20240827 | 161200 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 203 | 20240827 | 161100 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 204 | 20240827 | 161000 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 205 | 20240827 | 160900 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 206 | 20240827 | 160800 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 207 | 20240827 | 160700 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 208 | 20240827 | 160600 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 209 | 20240827 | 160500 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 210 | 20240827 | 160400 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 211 | 20240827 | 160300 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 212 | 20240827 | 160200 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 105822 |
| 213 | 20240827 | 160100 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 214 | 20240827 | 160000 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 215 | 20240827 | 155900 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 216 | 20240827 | 155800 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 217 | 20240827 | 155700 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 218 | 20240827 | 155600 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 219 | 20240827 | 155500 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 220 | 20240827 | 155400 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 221 | 20240827 | 155300 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 222 | 20240827 | 155200 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 223 | 20240827 | 155100 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 224 | 20240827 | 155000 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 225 | 20240827 | 154900 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 226 | 20240827 | 154800 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 227 | 20240827 | 154700 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 228 | 20240827 | 154600 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 229 | 20240827 | 154500 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 230 | 20240827 | 154400 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 231 | 20240827 | 154300 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 232 | 20240827 | 154200 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 233 | 20240827 | 154100 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 234 | 20240827 | 154000 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 235 | 20240827 | 153900 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 236 | 20240827 | 153800 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 237 | 20240827 | 153700 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 238 | 20240827 | 153600 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 239 | 20240827 | 153500 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 240 | 20240827 | 153400 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 241 | 20240827 | 153300 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 242 | 20240827 | 153200 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 105822 |
| 243 | 20240827 | 153100 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 244 | 20240827 | 153000 | 49692278865 | 4515 | 4515 | 4515 | 4515 | 105822 |
| 245 | 20240827 | 152900 | 49214492535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 246 | 20240827 | 152800 | 49214492535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 247 | 20240827 | 152700 | 49214492535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 248 | 20240827 | 152600 | 49214492535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 249 | 20240827 | 152500 | 49214492535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 250 | 20240827 | 152400 | 49214492535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 251 | 20240827 | 152300 | 49214492535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 252 | 20240827 | 152200 | 49214492535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 253 | 20240827 | 152100 | 49214492535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 254 | 20240827 | 152000 | 49214492535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 255 | 20240827 | 151900 | 49214492535 | 4505 | 4465 | 4505 | 4460 | 45219 |
| 256 | 20240827 | 151800 | 49011472875 | 4465 | 4505 | 4505 | 4450 | 44298 |
| 257 | 20240827 | 151700 | 48813462750 | 4495 | 4520 | 4540 | 4495 | 28928 |
| 258 | 20240827 | 151600 | 48682854240 | 4530 | 4540 | 4545 | 4515 | 22278 |
| 259 | 20240827 | 151500 | 48581883965 | 4545 | 4540 | 4545 | 4520 | 17139 |
| 260 | 20240827 | 151400 | 48504261325 | 4540 | 4525 | 4540 | 4480 | 69441 |
| 261 | 20240827 | 151300 | 48191552220 | 4525 | 4585 | 4585 | 4505 | 73763 |
| 262 | 20240827 | 151200 | 47857063485 | 4585 | 4610 | 4610 | 4575 | 50264 |
| 263 | 20240827 | 151100 | 47626192525 | 4610 | 4630 | 4635 | 4610 | 26163 |
| 264 | 20240827 | 151000 | 47505340405 | 4625 | 4610 | 4650 | 4605 | 20382 |
| 265 | 20240827 | 150900 | 47411008605 | 4610 | 4605 | 4660 | 4605 | 38497 |
| 266 | 20240827 | 150800 | 47232685480 | 4610 | 4650 | 4655 | 4605 | 55173 |
| 267 | 20240827 | 150700 | 46977109995 | 4655 | 4670 | 4700 | 4630 | 94818 |
| 268 | 20240827 | 150600 | 46534683810 | 4670 | 4690 | 4715 | 4655 | 144625 |
| 269 | 20240827 | 150500 | 45856686615 | 4695 | 4670 | 4695 | 4665 | 59766 |
| 270 | 20240827 | 150400 | 45577271105 | 4665 | 4665 | 4665 | 4665 | 0 |
| 271 | 20240827 | 150300 | 45577271105 | 4665 | 4630 | 4665 | 4630 | 90748 |
| 272 | 20240827 | 150200 | 45154642270 | 4625 | 4625 | 4635 | 4595 | 52551 |
| 273 | 20240827 | 150100 | 44912246515 | 4635 | 4595 | 4650 | 4585 | 52533 |
| 274 | 20240827 | 150000 | 44669291650 | 4625 | 4645 | 4665 | 4595 | 86505 |
| 275 | 20240827 | 145900 | 44267867535 | 4645 | 4630 | 4660 | 4625 | 56826 |
| 276 | 20240827 | 145800 | 44004074445 | 4630 | 4625 | 4640 | 4600 | 38523 |
| 277 | 20240827 | 145700 | 43826131985 | 4615 | 4645 | 4645 | 4595 | 72912 |
| 278 | 20240827 | 145600 | 43489444105 | 4645 | 4645 | 4660 | 4625 | 103984 |
| 279 | 20240827 | 145500 | 43006763465 | 4645 | 4660 | 4665 | 4630 | 151690 |
| 280 | 20240827 | 145400 | 42300756785 | 4660 | 4560 | 4665 | 4560 | 297878 |
| 281 | 20240827 | 145300 | 40924363295 | 4560 | 4445 | 4580 | 4445 | 157208 |
| 282 | 20240827 | 145200 | 40210261640 | 4445 | 4440 | 4480 | 4430 | 20692 |
| 283 | 20240827 | 145100 | 40117934315 | 4435 | 4440 | 4445 | 4435 | 1960 |
| 284 | 20240827 | 145000 | 40109234890 | 4435 | 4435 | 4450 | 4430 | 4463 |
| 285 | 20240827 | 144900 | 40089438665 | 4435 | 4425 | 4465 | 4425 | 1935 |
| 286 | 20240827 | 144800 | 40080845445 | 4425 | 4425 | 4445 | 4420 | 5739 |
| 287 | 20240827 | 144700 | 40055423185 | 4420 | 4445 | 4460 | 4420 | 7387 |
| 288 | 20240827 | 144600 | 40022688250 | 4450 | 4470 | 4480 | 4450 | 7339 |
| 289 | 20240827 | 144500 | 39989955640 | 4470 | 4455 | 4495 | 4450 | 16124 |
| 290 | 20240827 | 144400 | 39917725640 | 4460 | 4465 | 4475 | 4450 | 20729 |
| 291 | 20240827 | 144300 | 39825392320 | 4465 | 4475 | 4475 | 4440 | 9104 |
| 292 | 20240827 | 144200 | 39784822535 | 4470 | 4460 | 4480 | 4420 | 16519 |
| 293 | 20240827 | 144100 | 39711417885 | 4450 | 4475 | 4480 | 4445 | 14658 |
| 294 | 20240827 | 144000 | 39646145625 | 4480 | 4485 | 4500 | 4450 | 21903 |
| 295 | 20240827 | 143900 | 39547988310 | 4485 | 4510 | 4510 | 4445 | 45343 |
| 296 | 20240827 | 143800 | 39344955275 | 4510 | 4410 | 4525 | 4410 | 53072 |
| 297 | 20240827 | 143700 | 39106743775 | 4410 | 4410 | 4425 | 4405 | 2374 |
| 298 | 20240827 | 143600 | 39096267255 | 4410 | 4425 | 4430 | 4390 | 10143 |
| 299 | 20240827 | 143500 | 39051529300 | 4430 | 4470 | 4470 | 4420 | 16783 |
| 300 | 20240827 | 143400 | 38977016705 | 4470 | 4495 | 4500 | 4420 | 22871 |
| 301 | 20240827 | 143300 | 38874741300 | 4500 | 4390 | 4500 | 4390 | 74643 |
| 302 | 20240827 | 143200 | 38541240605 | 4390 | 4370 | 4410 | 4340 | 19060 |
| 303 | 20240827 | 143100 | 38458259810 | 4370 | 4370 | 4380 | 4360 | 8035 |
| 304 | 20240827 | 143000 | 38423155850 | 4375 | 4390 | 4395 | 4370 | 11428 |
| 305 | 20240827 | 142900 | 38373073530 | 4390 | 4365 | 4405 | 4365 | 16160 |
| 306 | 20240827 | 142800 | 38302134000 | 4375 | 4370 | 4375 | 4350 | 8346 |
| 307 | 20240827 | 142700 | 38265753335 | 4375 | 4350 | 4380 | 4345 | 5690 |
| 308 | 20240827 | 142600 | 38240940950 | 4350 | 4390 | 4390 | 4345 | 12071 |
| 309 | 20240827 | 142500 | 38188256715 | 4380 | 4345 | 4395 | 4345 | 16558 |
| 310 | 20240827 | 142400 | 38115789300 | 4345 | 4375 | 4380 | 4345 | 32085 |
| 311 | 20240827 | 142300 | 37975992580 | 4370 | 4395 | 4395 | 4370 | 24507 |
| 312 | 20240827 | 142200 | 37868647730 | 4395 | 4400 | 4415 | 4380 | 15871 |
| 313 | 20240827 | 142100 | 37798940670 | 4400 | 4430 | 4435 | 4400 | 21222 |
| 314 | 20240827 | 142000 | 37705226310 | 4435 | 4405 | 4435 | 4400 | 31739 |
| 315 | 20240827 | 141900 | 37565081485 | 4405 | 4440 | 4470 | 4380 | 51062 |
| 316 | 20240827 | 141800 | 37339495105 | 4435 | 4495 | 4535 | 4430 | 78260 |
| 317 | 20240827 | 141700 | 36987076760 | 4490 | 4505 | 4505 | 4485 | 10614 |
| 318 | 20240827 | 141600 | 36939370130 | 4505 | 4485 | 4510 | 4470 | 20075 |
| 319 | 20240827 | 141500 | 36849308260 | 4485 | 4500 | 4505 | 4480 | 9756 |
| 320 | 20240827 | 141400 | 36805508015 | 4505 | 4530 | 4530 | 4480 | 78050 |
| 321 | 20240827 | 141300 | 36453822625 | 4520 | 4415 | 4530 | 4395 | 55572 |
| 322 | 20240827 | 141200 | 36205583570 | 4420 | 4410 | 4420 | 4400 | 11591 |
| 323 | 20240827 | 141100 | 36154480110 | 4410 | 4440 | 4440 | 4380 | 49342 |
| 324 | 20240827 | 141000 | 35937446085 | 4440 | 4440 | 4450 | 4425 | 12161 |
| 325 | 20240827 | 140900 | 35883502545 | 4450 | 4470 | 4480 | 4430 | 19945 |
| 326 | 20240827 | 140800 | 35794569075 | 4470 | 4495 | 4500 | 4455 | 24857 |
| 327 | 20240827 | 140700 | 35683401920 | 4495 | 4500 | 4510 | 4490 | 25893 |
| 328 | 20240827 | 140600 | 35566830625 | 4500 | 4485 | 4530 | 4485 | 72334 |
| 329 | 20240827 | 140500 | 35240436375 | 4490 | 4455 | 4490 | 4450 | 30708 |
| 330 | 20240827 | 140400 | 35103180970 | 4455 | 4435 | 4480 | 4430 | 20030 |
| 331 | 20240827 | 140300 | 35013849515 | 4430 | 4465 | 4475 | 4430 | 33056 |
| 332 | 20240827 | 140200 | 34866531515 | 4460 | 4435 | 4465 | 4435 | 16279 |
| 333 | 20240827 | 140100 | 34794052755 | 4435 | 4450 | 4460 | 4415 | 31613 |
| 334 | 20240827 | 140000 | 34653936415 | 4450 | 4445 | 4495 | 4445 | 34985 |
| 335 | 20240827 | 135900 | 34497460535 | 4440 | 4465 | 4465 | 4440 | 30784 |
| 336 | 20240827 | 135800 | 34360450140 | 4475 | 4465 | 4490 | 4460 | 14511 |
| 337 | 20240827 | 135700 | 34295613555 | 4460 | 4470 | 4510 | 4455 | 54371 |
| 338 | 20240827 | 135600 | 34052084995 | 4470 | 4490 | 4515 | 4470 | 35254 |
| 339 | 20240827 | 135500 | 33894207795 | 4490 | 4500 | 4505 | 4475 | 45647 |
| 340 | 20240827 | 135400 | 33689410970 | 4505 | 4525 | 4540 | 4485 | 53654 |
| 341 | 20240827 | 135300 | 33447753515 | 4520 | 4565 | 4570 | 4490 | 104826 |
| 342 | 20240827 | 135200 | 32973269665 | 4560 | 4535 | 4580 | 4515 | 116969 |
| 343 | 20240827 | 135100 | 32441712210 | 4535 | 4545 | 4585 | 4515 | 225916 |
| 344 | 20240827 | 135000 | 31413597290 | 4540 | 4355 | 4550 | 4355 | 363273 |
| 345 | 20240827 | 134900 | 29782134100 | 4355 | 4335 | 4380 | 4335 | 21724 |
| 346 | 20240827 | 134800 | 29687446555 | 4340 | 4320 | 4370 | 4315 | 26821 |
| 347 | 20240827 | 134700 | 29571037080 | 4325 | 4365 | 4365 | 4310 | 23330 |
| 348 | 20240827 | 134600 | 29470187370 | 4350 | 4315 | 4370 | 4315 | 19962 |
| 349 | 20240827 | 134500 | 29383519055 | 4315 | 4330 | 4365 | 4315 | 24137 |
| 350 | 20240827 | 134400 | 29278600875 | 4330 | 4395 | 4400 | 4305 | 45028 |
| 351 | 20240827 | 134300 | 29082700310 | 4395 | 4415 | 4415 | 4360 | 33820 |
| 352 | 20240827 | 134200 | 28934446320 | 4415 | 4395 | 4415 | 4385 | 21003 |
| 353 | 20240827 | 134100 | 28842052680 | 4395 | 4385 | 4450 | 4385 | 54587 |
| 354 | 20240827 | 134000 | 28601395405 | 4390 | 4350 | 4410 | 4345 | 47522 |
| 355 | 20240827 | 133900 | 28393106070 | 4350 | 4360 | 4395 | 4345 | 38124 |
| 356 | 20240827 | 133800 | 28226400260 | 4360 | 4380 | 4390 | 4335 | 114168 |
| 357 | 20240827 | 133700 | 27728479350 | 4385 | 4395 | 4435 | 4380 | 56081 |
| 358 | 20240827 | 133600 | 27481806130 | 4395 | 4410 | 4450 | 4390 | 73800 |
| 359 | 20240827 | 133500 | 27155619860 | 4410 | 4440 | 4450 | 4395 | 71704 |
| 360 | 20240827 | 133400 | 26838767155 | 4445 | 4515 | 4520 | 4420 | 156535 |
| 361 | 20240827 | 133300 | 26140930550 | 4515 | 4500 | 4530 | 4480 | 96420 |
| 362 | 20240827 | 133200 | 25706632185 | 4500 | 4515 | 4545 | 4500 | 102973 |
| 363 | 20240827 | 133100 | 25241129805 | 4520 | 4530 | 4545 | 4510 | 130386 |
| 364 | 20240827 | 133000 | 24650784780 | 4530 | 4385 | 4555 | 4380 | 519315 |
| 365 | 20240827 | 132900 | 22315908875 | 4390 | 4410 | 4430 | 4380 | 79061 |
| 366 | 20240827 | 132800 | 21967855960 | 4415 | 4440 | 4450 | 4370 | 168030 |
| 367 | 20240827 | 132700 | 21228116065 | 4440 | 4375 | 4465 | 4315 | 424300 |
| 368 | 20240827 | 132600 | 19357351505 | 4385 | 4260 | 4385 | 4235 | 228720 |
| 369 | 20240827 | 132500 | 18374464300 | 4240 | 4125 | 4270 | 4105 | 74575 |
| 370 | 20240827 | 132400 | 18061536100 | 4125 | 4135 | 4135 | 4115 | 5286 |
| 371 | 20240827 | 132300 | 18039739600 | 4135 | 4125 | 4140 | 4105 | 14403 |
| 372 | 20240827 | 132200 | 17980451805 | 4125 | 4155 | 4155 | 4115 | 16701 |
| 373 | 20240827 | 132100 | 17911494620 | 4155 | 4135 | 4165 | 4120 | 15299 |
| 374 | 20240827 | 132000 | 17847978480 | 4135 | 4140 | 4145 | 4115 | 8254 |
| 375 | 20240827 | 131900 | 17813917205 | 4145 | 4130 | 4155 | 4130 | 17979 |
| 376 | 20240827 | 131800 | 17739422975 | 4130 | 4130 | 4135 | 4110 | 20791 |
| 377 | 20240827 | 131700 | 17653777390 | 4130 | 4150 | 4155 | 4095 | 45487 |
| 378 | 20240827 | 131600 | 17466212095 | 4150 | 4205 | 4205 | 4100 | 67423 |
| 379 | 20240827 | 131500 | 17186036080 | 4200 | 4200 | 4215 | 4200 | 11920 |
| 380 | 20240827 | 131400 | 17135883050 | 4205 | 4230 | 4230 | 4200 | 26616 |
| 381 | 20240827 | 131300 | 17023806555 | 4225 | 4245 | 4250 | 4225 | 16413 |
| 382 | 20240827 | 131200 | 16954266285 | 4245 | 4235 | 4275 | 4230 | 11071 |
| 383 | 20240827 | 131100 | 16907198065 | 4235 | 4275 | 4280 | 4230 | 15056 |
| 384 | 20240827 | 131000 | 16843115995 | 4280 | 4235 | 4280 | 4220 | 29592 |
| 385 | 20240827 | 130900 | 16717543130 | 4230 | 4245 | 4275 | 4230 | 28200 |
| 386 | 20240827 | 130800 | 16597557535 | 4245 | 4245 | 4250 | 4230 | 12312 |
| 387 | 20240827 | 130700 | 16545376210 | 4245 | 4230 | 4255 | 4230 | 15213 |
| 388 | 20240827 | 130600 | 16480874380 | 4230 | 4245 | 4260 | 4200 | 48299 |
| 389 | 20240827 | 130500 | 16276933370 | 4240 | 4270 | 4270 | 4215 | 76266 |
| 390 | 20240827 | 130400 | 15953500305 | 4270 | 4280 | 4300 | 4265 | 29970 |
| 391 | 20240827 | 130300 | 15825028825 | 4275 | 4320 | 4350 | 4265 | 46823 |
| 392 | 20240827 | 130200 | 15624005200 | 4320 | 4340 | 4370 | 4310 | 29439 |
| 393 | 20240827 | 130100 | 15496012825 | 4340 | 4355 | 4360 | 4330 | 21759 |
| 394 | 20240827 | 130000 | 15401428365 | 4360 | 4315 | 4370 | 4310 | 60957 |
| 395 | 20240827 | 125900 | 15136148270 | 4320 | 4325 | 4325 | 4295 | 33135 |
| 396 | 20240827 | 125800 | 14993348975 | 4325 | 4340 | 4340 | 4290 | 55258 |
| 397 | 20240827 | 125700 | 14755091525 | 4335 | 4360 | 4365 | 4330 | 29036 |
| 398 | 20240827 | 125600 | 14629100440 | 4350 | 4345 | 4380 | 4330 | 29450 |
| 399 | 20240827 | 125500 | 14500964955 | 4345 | 4340 | 4395 | 4325 | 47284 |
| 400 | 20240827 | 125400 | 14294771510 | 4355 | 4385 | 4385 | 4340 | 57593 |
| 401 | 20240827 | 125300 | 14043528775 | 4385 | 4405 | 4405 | 4370 | 48962 |
| 402 | 20240827 | 125200 | 13828952515 | 4405 | 4405 | 4415 | 4380 | 51195 |
| 403 | 20240827 | 125100 | 13604110680 | 4395 | 4425 | 4425 | 4375 | 72604 |
| 404 | 20240827 | 125000 | 13284686425 | 4425 | 4450 | 4455 | 4410 | 76000 |
| 405 | 20240827 | 124900 | 12947937950 | 4450 | 4465 | 4485 | 4435 | 86848 |
| 406 | 20240827 | 124800 | 12560789805 | 4455 | 4400 | 4500 | 4390 | 298774 |
| 407 | 20240827 | 124700 | 11225720590 | 4400 | 4410 | 4420 | 4370 | 138568 |
| 408 | 20240827 | 124600 | 10616181980 | 4410 | 4295 | 4435 | 4270 | 228538 |
| 409 | 20240827 | 124500 | 9613055155 | 4295 | 4265 | 4325 | 4260 | 36416 |
| 410 | 20240827 | 124400 | 9456702275 | 4260 | 4270 | 4295 | 4255 | 42327 |
| 411 | 20240827 | 124300 | 9276009555 | 4295 | 4265 | 4330 | 4260 | 70817 |
| 412 | 20240827 | 124200 | 8971772000 | 4265 | 4285 | 4300 | 4255 | 56434 |
| 413 | 20240827 | 124100 | 8730842310 | 4300 | 4305 | 4340 | 4260 | 72789 |
| 414 | 20240827 | 124000 | 8418747520 | 4320 | 4330 | 4365 | 4305 | 59073 |
| 415 | 20240827 | 123900 | 8162914990 | 4330 | 4355 | 4400 | 4305 | 126897 |
| 416 | 20240827 | 123800 | 7608727640 | 4355 | 4340 | 4380 | 4270 | 120486 |
| 417 | 20240827 | 123700 | 7088445235 | 4340 | 4385 | 4390 | 4320 | 94758 |
| 418 | 20240827 | 123600 | 6676512860 | 4385 | 4345 | 4465 | 4340 | 254779 |
| 419 | 20240827 | 123500 | 5553937940 | 4345 | 4380 | 4410 | 4330 | 230206 |
| 420 | 20240827 | 123400 | 4548828365 | 4380 | 4300 | 4385 | 4265 | 366765 |
| 421 | 20240827 | 123300 | 2959565250 | 4310 | 4245 | 4325 | 4200 | 257336 |
| 422 | 20240827 | 123200 | 1863233805 | 4090 | 4090 | 4090 | 4090 | 0 |
| 423 | 20240827 | 123100 | 1863233805 | 4090 | 3950 | 4090 | 3950 | 39947 |
| 424 | 20240827 | 123000 | 1702311170 | 3945 | 3940 | 3950 | 3930 | 4900 |
| 425 | 20240827 | 122900 | 1682975415 | 3940 | 3915 | 3940 | 3915 | 4124 |
| 426 | 20240827 | 122800 | 1666779810 | 3915 | 3905 | 3915 | 3905 | 207 |
| 427 | 20240827 | 122700 | 1665969630 | 3890 | 3885 | 3890 | 3885 | 830 |
| 428 | 20240827 | 122600 | 1662744395 | 3875 | 3875 | 3875 | 3875 | 236 |
| 429 | 20240827 | 122500 | 1661829895 | 3875 | 3885 | 3885 | 3875 | 437 |
| 430 | 20240827 | 122400 | 1660133520 | 3885 | 3885 | 3885 | 3875 | 3200 |
| 431 | 20240827 | 122300 | 1647712775 | 3900 | 3875 | 3900 | 3875 | 303 |
| 432 | 20240827 | 122200 | 1646531140 | 3875 | 3880 | 3880 | 3875 | 651 |
| 433 | 20240827 | 122100 | 1644008015 | 3880 | 3885 | 3885 | 3880 | 514 |
| 434 | 20240827 | 122000 | 1642011145 | 3885 | 3895 | 3900 | 3885 | 53 |
| 435 | 20240827 | 121900 | 1641804720 | 3895 | 3895 | 3895 | 3895 | 25 |
| 436 | 20240827 | 121800 | 1641707345 | 3880 | 3880 | 3880 | 3880 | 6 |
| 437 | 20240827 | 121700 | 1641684065 | 3905 | 3875 | 3905 | 3875 | 101 |
| 438 | 20240827 | 121600 | 1641289690 | 3905 | 3905 | 3905 | 3905 | 0 |
| 439 | 20240827 | 121500 | 1641289690 | 3905 | 3880 | 3905 | 3875 | 613 |
| 440 | 20240827 | 121400 | 1638912105 | 3905 | 3905 | 3905 | 3905 | 0 |
| 441 | 20240827 | 121300 | 1638912105 | 3905 | 3905 | 3905 | 3905 | 0 |
| 442 | 20240827 | 121200 | 1638912105 | 3905 | 3895 | 3905 | 3870 | 2161 |
| 443 | 20240827 | 121100 | 1630494170 | 3875 | 3900 | 3900 | 3875 | 155 |
| 444 | 20240827 | 121000 | 1629889695 | 3900 | 3870 | 3900 | 3870 | 534 |
| 445 | 20240827 | 120900 | 1627808085 | 3870 | 3875 | 3900 | 3870 | 595 |
| 446 | 20240827 | 120800 | 1625502705 | 3880 | 3900 | 3900 | 3880 | 84 |
| 447 | 20240827 | 120700 | 1625176620 | 3900 | 3915 | 3915 | 3900 | 14 |
| 448 | 20240827 | 120600 | 1625121995 | 3915 | 3890 | 3915 | 3880 | 1502 |
| 449 | 20240827 | 120500 | 1619283600 | 3920 | 3920 | 3920 | 3920 | 1 |
| 450 | 20240827 | 120400 | 1619279680 | 3920 | 3915 | 3925 | 3890 | 173 |
| 451 | 20240827 | 120300 | 1618605780 | 3900 | 3910 | 3910 | 3890 | 3115 |
| 452 | 20240827 | 120200 | 1606448630 | 3910 | 3915 | 3920 | 3910 | 108 |
| 453 | 20240827 | 120100 | 1606026065 | 3920 | 3920 | 3920 | 3920 | 11 |
| 454 | 20240827 | 120000 | 1605982945 | 3930 | 3935 | 3935 | 3930 | 863 |
| 455 | 20240827 | 115900 | 1602587410 | 3935 | 3930 | 3935 | 3930 | 1313 |
| 456 | 20240827 | 115800 | 1597425750 | 3930 | 3925 | 3930 | 3910 | 1029 |
| 457 | 20240827 | 115700 | 1593386530 | 3920 | 3915 | 3920 | 3900 | 570 |
| 458 | 20240827 | 115600 | 1591157835 | 3920 | 3920 | 3920 | 3920 | 50 |
| 459 | 20240827 | 115500 | 1590961835 | 3925 | 3905 | 3925 | 3905 | 71 |
| 460 | 20240827 | 115400 | 1590684215 | 3910 | 3910 | 3910 | 3905 | 872 |
| 461 | 20240827 | 115300 | 1587274950 | 3910 | 3910 | 3910 | 3910 | 67 |
| 462 | 20240827 | 115200 | 1587012980 | 3910 | 3910 | 3915 | 3910 | 208 |
| 463 | 20240827 | 115100 | 1586199675 | 3905 | 3925 | 3950 | 3905 | 4633 |
| 464 | 20240827 | 115000 | 1567975110 | 3910 | 3920 | 3940 | 3905 | 969 |
| 465 | 20240827 | 114900 | 1564170725 | 3925 | 3925 | 3925 | 3925 | 0 |
| 466 | 20240827 | 114800 | 1564170725 | 3925 | 3920 | 3925 | 3900 | 310 |
| 467 | 20240827 | 114700 | 1562957425 | 3920 | 3915 | 3920 | 3910 | 2000 |
| 468 | 20240827 | 114600 | 1555130105 | 3910 | 3905 | 3910 | 3900 | 831 |
| 469 | 20240827 | 114500 | 1551885680 | 3915 | 3915 | 3915 | 3915 | 8 |
| 470 | 20240827 | 114400 | 1551854360 | 3920 | 3910 | 3925 | 3910 | 614 |
| 471 | 20240827 | 114300 | 1549450645 | 3895 | 3895 | 3895 | 3895 | 0 |
| 472 | 20240827 | 114200 | 1549450645 | 3895 | 3895 | 3895 | 3895 | 151 |
| 473 | 20240827 | 114100 | 1548862500 | 3895 | 3895 | 3895 | 3895 | 147 |
| 474 | 20240827 | 114000 | 1548289935 | 3910 | 3900 | 3910 | 3900 | 996 |
| 475 | 20240827 | 113900 | 1544402725 | 3910 | 3910 | 3925 | 3910 | 3598 |
| 476 | 20240827 | 113800 | 1530307440 | 3905 | 3895 | 3905 | 3895 | 3080 |
| 477 | 20240827 | 113700 | 1518297275 | 3890 | 3890 | 3890 | 3890 | 1500 |
| 478 | 20240827 | 113600 | 1512462275 | 3890 | 3890 | 3890 | 3890 | 176 |
| 479 | 20240827 | 113500 | 1511777635 | 3890 | 3870 | 3890 | 3870 | 354 |
| 480 | 20240827 | 113400 | 1510406695 | 3870 | 3870 | 3870 | 3870 | 1 |
| 481 | 20240827 | 113300 | 1510402825 | 3870 | 3890 | 3890 | 3870 | 42 |
| 482 | 20240827 | 113200 | 1510239485 | 3870 | 3900 | 3900 | 3870 | 2249 |
| 483 | 20240827 | 113100 | 1501475430 | 3900 | 3900 | 3915 | 3895 | 1698 |
| 484 | 20240827 | 113000 | 1494851580 | 3895 | 3870 | 3895 | 3870 | 1432 |
| 485 | 20240827 | 112900 | 1489282265 | 3870 | 3875 | 3885 | 3870 | 1673 |
| 486 | 20240827 | 112800 | 1482793120 | 3875 | 3870 | 3885 | 3870 | 2820 |
| 487 | 20240827 | 112700 | 1471867100 | 3870 | 3875 | 3875 | 3855 | 265 |
| 488 | 20240827 | 112600 | 1470840645 | 3870 | 3850 | 3870 | 3850 | 3946 |
| 489 | 20240827 | 112500 | 1455641110 | 3850 | 3850 | 3850 | 3850 | 0 |
| 490 | 20240827 | 112400 | 1455641110 | 3850 | 3850 | 3850 | 3845 | 20 |
| 491 | 20240827 | 112300 | 1455564185 | 3850 | 3845 | 3850 | 3845 | 13 |
| 492 | 20240827 | 112200 | 1455514170 | 3850 | 3825 | 3850 | 3825 | 6 |
| 493 | 20240827 | 112100 | 1455491170 | 3850 | 3850 | 3850 | 3850 | 1 |
| 494 | 20240827 | 112000 | 1455487320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 495 | 20240827 | 111900 | 1455487320 | 3855 | 3855 | 3855 | 3855 | 1 |
| 496 | 20240827 | 111800 | 1455483465 | 3825 | 3825 | 3825 | 3825 | 1 |
| 497 | 20240827 | 111700 | 1455479640 | 3855 | 3855 | 3855 | 3855 | 1 |
| 498 | 20240827 | 111600 | 1455475785 | 3855 | 3835 | 3855 | 3825 | 897 |
| 499 | 20240827 | 111500 | 1452040320 | 3855 | 3850 | 3855 | 3845 | 201 |
| 500 | 20240827 | 111400 | 1451265860 | 3835 | 3835 | 3835 | 3835 | 0 |
| 501 | 20240827 | 111300 | 1451265860 | 3835 | 3835 | 3835 | 3835 | 1 |
| 502 | 20240827 | 111200 | 1451262025 | 3835 | 3835 | 3835 | 3835 | 1 |
| 503 | 20240827 | 111100 | 1451258190 | 3850 | 3830 | 3855 | 3830 | 37 |
| 504 | 20240827 | 111000 | 1451115775 | 3855 | 3820 | 3855 | 3810 | 722 |
| 505 | 20240827 | 110900 | 1448356520 | 3825 | 3820 | 3855 | 3820 | 356 |
| 506 | 20240827 | 110800 | 1446995905 | 3840 | 3855 | 3855 | 3825 | 3472 |
| 507 | 20240827 | 110700 | 1433710660 | 3855 | 3855 | 3855 | 3855 | 143 |
| 508 | 20240827 | 110600 | 1433159395 | 3840 | 3855 | 3855 | 3840 | 79 |
| 509 | 20240827 | 110500 | 1432855900 | 3855 | 3855 | 3855 | 3850 | 130 |
| 510 | 20240827 | 110400 | 1432354760 | 3860 | 3860 | 3860 | 3860 | 0 |
| 511 | 20240827 | 110300 | 1432354760 | 3860 | 3860 | 3860 | 3860 | 16 |
| 512 | 20240827 | 110200 | 1432293000 | 3865 | 3855 | 3865 | 3855 | 7 |
| 513 | 20240827 | 110100 | 1432265980 | 3850 | 3850 | 3850 | 3850 | 0 |
| 514 | 20240827 | 110000 | 1432265980 | 3850 | 3850 | 3850 | 3850 | 15 |
| 515 | 20240827 | 105900 | 1432208230 | 3845 | 3840 | 3845 | 3840 | 100 |
| 516 | 20240827 | 105800 | 1431823775 | 3845 | 3845 | 3845 | 3845 | 6 |
| 517 | 20240827 | 105700 | 1431800705 | 3825 | 3825 | 3825 | 3825 | 5427 |
| 518 | 20240827 | 105600 | 1411042430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 519 | 20240827 | 105500 | 1411042430 | 3830 | 3840 | 3855 | 3830 | 2921 |
| 520 | 20240827 | 105400 | 1399826000 | 3840 | 3855 | 3855 | 3840 | 175 |
| 521 | 20240827 | 105300 | 1399153885 | 3865 | 3860 | 3865 | 3860 | 1646 |
| 522 | 20240827 | 105200 | 1392800155 | 3860 | 3840 | 3860 | 3840 | 1696 |
| 523 | 20240827 | 105100 | 1386254715 | 3840 | 3855 | 3860 | 3840 | 633 |
| 524 | 20240827 | 105000 | 1383822070 | 3840 | 3840 | 3840 | 3840 | 0 |
| 525 | 20240827 | 104900 | 1383822070 | 3840 | 3850 | 3850 | 3840 | 568 |
| 526 | 20240827 | 104800 | 1381635700 | 3845 | 3830 | 3845 | 3830 | 900 |
| 527 | 20240827 | 104700 | 1378176125 | 3845 | 3830 | 3845 | 3830 | 252 |
| 528 | 20240827 | 104600 | 1377210460 | 3830 | 3815 | 3830 | 3815 | 301 |
| 529 | 20240827 | 104500 | 1376062130 | 3815 | 3830 | 3830 | 3815 | 276 |
| 530 | 20240827 | 104400 | 1375007945 | 3810 | 3830 | 3830 | 3810 | 801 |
| 531 | 20240827 | 104300 | 1371952990 | 3830 | 3830 | 3830 | 3830 | 10 |
| 532 | 20240827 | 104200 | 1371914690 | 3830 | 3820 | 3830 | 3815 | 154 |
| 533 | 20240827 | 104100 | 1371326630 | 3820 | 3825 | 3825 | 3805 | 1488 |
| 534 | 20240827 | 104000 | 1365646470 | 3820 | 3835 | 3835 | 3800 | 5539 |
| 535 | 20240827 | 103900 | 1344537575 | 3830 | 3840 | 3840 | 3830 | 1424 |
| 536 | 20240827 | 103800 | 1339077600 | 3840 | 3860 | 3860 | 3840 | 865 |
| 537 | 20240827 | 103700 | 1335754820 | 3845 | 3850 | 3855 | 3845 | 826 |
| 538 | 20240827 | 103600 | 1332573590 | 3870 | 3860 | 3870 | 3840 | 1066 |
| 539 | 20240827 | 103500 | 1328476935 | 3860 | 3860 | 3860 | 3860 | 90 |
| 540 | 20240827 | 103400 | 1328129535 | 3860 | 3850 | 3870 | 3850 | 470 |
| 541 | 20240827 | 103300 | 1326316765 | 3855 | 3850 | 3855 | 3845 | 19 |
| 542 | 20240827 | 103200 | 1326243615 | 3850 | 3850 | 3850 | 3845 | 83 |
| 543 | 20240827 | 103100 | 1325924200 | 3855 | 3855 | 3855 | 3855 | 7 |
| 544 | 20240827 | 103000 | 1325897215 | 3850 | 3840 | 3850 | 3840 | 1455 |
| 545 | 20240827 | 102900 | 1320309885 | 3840 | 3845 | 3845 | 3840 | 144 |
| 546 | 20240827 | 102800 | 1319756695 | 3860 | 3840 | 3860 | 3840 | 241 |
| 547 | 20240827 | 102700 | 1318831235 | 3860 | 3850 | 3860 | 3835 | 1654 |
| 548 | 20240827 | 102600 | 1312475405 | 3850 | 3860 | 3860 | 3845 | 855 |
| 549 | 20240827 | 102500 | 1309185520 | 3850 | 3855 | 3855 | 3850 | 3236 |
| 550 | 20240827 | 102400 | 1296725880 | 3855 | 3855 | 3855 | 3850 | 930 |
| 551 | 20240827 | 102300 | 1293143275 | 3850 | 3855 | 3855 | 3850 | 1748 |
| 552 | 20240827 | 102200 | 1286412540 | 3860 | 3875 | 3875 | 3860 | 2557 |
| 553 | 20240827 | 102100 | 1276542030 | 3875 | 3860 | 3875 | 3855 | 602 |
| 554 | 20240827 | 102000 | 1274214470 | 3860 | 3865 | 3865 | 3860 | 4505 |
| 555 | 20240827 | 101900 | 1256813135 | 3860 | 3880 | 3880 | 3860 | 654 |
| 556 | 20240827 | 101800 | 1254286790 | 3885 | 3860 | 3885 | 3860 | 778 |
| 557 | 20240827 | 101700 | 1251280090 | 3860 | 3885 | 3885 | 3860 | 3330 |
| 558 | 20240827 | 101600 | 1238394850 | 3895 | 3890 | 3915 | 3865 | 4962 |
| 559 | 20240827 | 101500 | 1219178905 | 3895 | 3895 | 3940 | 3895 | 3676 |
| 560 | 20240827 | 101400 | 1204810860 | 3890 | 3855 | 3890 | 3850 | 6769 |
| 561 | 20240827 | 101300 | 1178615930 | 3855 | 3875 | 3900 | 3850 | 13561 |
| 562 | 20240827 | 101200 | 1126252600 | 3880 | 3935 | 3950 | 3865 | 32208 |
| 563 | 20240827 | 101100 | 1000729300 | 3945 | 3940 | 4020 | 3925 | 107380 |
| 564 | 20240827 | 101000 | 574742965 | 3950 | 3905 | 3950 | 3890 | 23731 |
| 565 | 20240827 | 100900 | 481706435 | 3900 | 3880 | 3900 | 3875 | 6358 |
| 566 | 20240827 | 100800 | 456997730 | 3880 | 3900 | 3900 | 3880 | 4416 |
| 567 | 20240827 | 100700 | 439812535 | 3900 | 3890 | 3905 | 3880 | 1598 |
| 568 | 20240827 | 100600 | 433583120 | 3885 | 3905 | 3905 | 3885 | 791 |
| 569 | 20240827 | 100500 | 430500365 | 3905 | 3865 | 3905 | 3865 | 4257 |
| 570 | 20240827 | 100400 | 413983640 | 3870 | 3860 | 3870 | 3860 | 616 |
| 571 | 20240827 | 100300 | 411602910 | 3840 | 3850 | 3855 | 3840 | 3520 |
| 572 | 20240827 | 100200 | 398068255 | 3850 | 3855 | 3855 | 3850 | 1213 |
| 573 | 20240827 | 100100 | 393393970 | 3855 | 3870 | 3870 | 3855 | 714 |
| 574 | 20240827 | 100000 | 390640570 | 3870 | 3865 | 3875 | 3855 | 1102 |
| 575 | 20240827 | 095900 | 386386950 | 3875 | 3855 | 3875 | 3855 | 3476 |
| 576 | 20240827 | 095800 | 372964425 | 3850 | 3895 | 3895 | 3850 | 7597 |
| 577 | 20240827 | 095700 | 343594415 | 3900 | 3885 | 3900 | 3885 | 2994 |
| 578 | 20240827 | 095600 | 331926345 | 3885 | 3885 | 3905 | 3880 | 3525 |
| 579 | 20240827 | 095500 | 318223545 | 3885 | 3875 | 3885 | 3875 | 4309 |
| 580 | 20240827 | 095400 | 301511175 | 3870 | 3865 | 3880 | 3850 | 5303 |
| 581 | 20240827 | 095300 | 280985460 | 3850 | 3835 | 3850 | 3835 | 6113 |
| 582 | 20240827 | 095200 | 257452925 | 3835 | 3855 | 3870 | 3835 | 3534 |
| 583 | 20240827 | 095100 | 243805140 | 3855 | 3825 | 3855 | 3825 | 747 |
| 584 | 20240827 | 095000 | 240932805 | 3830 | 3845 | 3850 | 3830 | 2268 |
| 585 | 20240827 | 094900 | 232221100 | 3845 | 3850 | 3850 | 3825 | 687 |
| 586 | 20240827 | 094800 | 229579610 | 3850 | 3835 | 3850 | 3805 | 10824 |
| 587 | 20240827 | 094700 | 188060355 | 3835 | 3820 | 3835 | 3820 | 3085 |
| 588 | 20240827 | 094600 | 176261215 | 3820 | 3815 | 3820 | 3815 | 214 |
| 589 | 20240827 | 094500 | 175444630 | 3815 | 3790 | 3815 | 3790 | 2813 |
| 590 | 20240827 | 094400 | 164740815 | 3790 | 3790 | 3790 | 3790 | 157 |
| 591 | 20240827 | 094300 | 164145785 | 3790 | 3790 | 3795 | 3790 | 247 |
| 592 | 20240827 | 094200 | 163209620 | 3800 | 3785 | 3800 | 3785 | 1332 |
| 593 | 20240827 | 094100 | 158161350 | 3790 | 3780 | 3790 | 3770 | 608 |
| 594 | 20240827 | 094000 | 155865795 | 3790 | 3795 | 3800 | 3780 | 215 |
| 595 | 20240827 | 093900 | 155049060 | 3800 | 3785 | 3800 | 3785 | 136 |
| 596 | 20240827 | 093800 | 154534255 | 3785 | 3785 | 3785 | 3785 | 220 |
| 597 | 20240827 | 093700 | 153701555 | 3800 | 3800 | 3800 | 3800 | 1 |
| 598 | 20240827 | 093600 | 153697755 | 3780 | 3800 | 3800 | 3780 | 8 |
| 599 | 20240827 | 093500 | 153667495 | 3790 | 3805 | 3805 | 3790 | 1039 |
| 600 | 20240827 | 093400 | 149720950 | 3800 | 3795 | 3805 | 3795 | 1528 |
| 601 | 20240827 | 093300 | 143919155 | 3795 | 3785 | 3800 | 3785 | 150 |
| 602 | 20240827 | 093200 | 143349955 | 3780 | 3775 | 3780 | 3775 | 3 |
| 603 | 20240827 | 093100 | 143338625 | 3775 | 3790 | 3790 | 3775 | 94 |
| 604 | 20240827 | 093000 | 142983675 | 3775 | 3805 | 3805 | 3775 | 1484 |
| 605 | 20240827 | 092900 | 137345090 | 3805 | 3775 | 3805 | 3775 | 4521 |
| 606 | 20240827 | 092800 | 120190765 | 3770 | 3770 | 3770 | 3770 | 7 |
| 607 | 20240827 | 092700 | 120164375 | 3770 | 3770 | 3770 | 3770 | 231 |
| 608 | 20240827 | 092600 | 119293505 | 3775 | 3775 | 3775 | 3775 | 118 |
| 609 | 20240827 | 092500 | 118848055 | 3770 | 3735 | 3775 | 3735 | 133 |
| 610 | 20240827 | 092400 | 118349535 | 3735 | 3735 | 3735 | 3735 | 1 |
| 611 | 20240827 | 092300 | 118345800 | 3745 | 3745 | 3745 | 3730 | 81 |
| 612 | 20240827 | 092200 | 118043040 | 3735 | 3735 | 3735 | 3735 | 294 |
| 613 | 20240827 | 092100 | 116944950 | 3735 | 3725 | 3735 | 3725 | 1538 |
| 614 | 20240827 | 092000 | 111210365 | 3725 | 3725 | 3725 | 3725 | 134 |
| 615 | 20240827 | 091900 | 110711215 | 3725 | 3730 | 3730 | 3725 | 416 |
| 616 | 20240827 | 091800 | 109160540 | 3730 | 3735 | 3735 | 3730 | 3564 |
| 617 | 20240827 | 091700 | 95854055 | 3735 | 3735 | 3735 | 3735 | 39 |
| 618 | 20240827 | 091600 | 95708390 | 3740 | 3745 | 3745 | 3740 | 695 |
| 619 | 20240827 | 091500 | 93108795 | 3750 | 3750 | 3750 | 3750 | 964 |
| 620 | 20240827 | 091400 | 89493795 | 3760 | 3765 | 3770 | 3760 | 2273 |
| 621 | 20240827 | 091300 | 80936710 | 3765 | 3770 | 3770 | 3765 | 228 |
| 622 | 20240827 | 091200 | 80077790 | 3770 | 3765 | 3770 | 3750 | 801 |
| 623 | 20240827 | 091100 | 77065950 | 3770 | 3770 | 3785 | 3770 | 484 |
| 624 | 20240827 | 091000 | 75241255 | 3770 | 3780 | 3785 | 3770 | 1509 |
| 625 | 20240827 | 090900 | 69545690 | 3785 | 3790 | 3790 | 3780 | 1273 |
| 626 | 20240827 | 090800 | 64729090 | 3790 | 3755 | 3805 | 3755 | 5084 |
| 627 | 20240827 | 090700 | 45518270 | 3755 | 3770 | 3770 | 3755 | 1235 |
| 628 | 20240827 | 090600 | 40866645 | 3770 | 3730 | 3770 | 3730 | 1552 |
| 629 | 20240827 | 090500 | 35059055 | 3725 | 3725 | 3725 | 3725 | 3227 |
| 630 | 20240827 | 090400 | 23038480 | 3725 | 3700 | 3725 | 3695 | 469 |
| 631 | 20240827 | 090300 | 21299680 | 3725 | 3725 | 3725 | 3725 | 536 |
| 632 | 20240827 | 090200 | 19303080 | 3725 | 3725 | 3730 | 3725 | 338 |
| 633 | 20240827 | 090100 | 18043375 | 3725 | 3720 | 3725 | 3680 | 1547 |
| 634 | 20240827 | 090000 | 12331800 | 3720 | 3720 | 3720 | 3720 | 3315 |