29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240827 | 185100 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 9298 |
| 3 | 20240827 | 185000 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 4 | 20240827 | 184900 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 5 | 20240827 | 184800 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 6 | 20240827 | 184700 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 7 | 20240827 | 184600 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 8 | 20240827 | 184500 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 9 | 20240827 | 184400 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 10 | 20240827 | 184300 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 11 | 20240827 | 184200 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 12 | 20240827 | 184100 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 13 | 20240827 | 184000 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 14 | 20240827 | 183900 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 15 | 20240827 | 183800 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 16 | 20240827 | 183700 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 17 | 20240827 | 183600 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 18 | 20240827 | 183500 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 19 | 20240827 | 183400 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 20 | 20240827 | 183300 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 21 | 20240827 | 183200 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 22 | 20240827 | 183100 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 23 | 20240827 | 183000 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 24 | 20240827 | 182900 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 25 | 20240827 | 182800 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 26 | 20240827 | 182700 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 27 | 20240827 | 182600 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 28 | 20240827 | 182500 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 29 | 20240827 | 182400 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 30 | 20240827 | 182300 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 31 | 20240827 | 182200 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 32 | 20240827 | 182100 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 9298 |
| 33 | 20240827 | 182000 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 34 | 20240827 | 181900 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 35 | 20240827 | 181800 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 36 | 20240827 | 181700 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 37 | 20240827 | 181600 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 38 | 20240827 | 181500 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 39 | 20240827 | 181400 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 40 | 20240827 | 181300 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 41 | 20240827 | 181200 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 42 | 20240827 | 181100 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 43 | 20240827 | 181000 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 44 | 20240827 | 180900 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 45 | 20240827 | 180800 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 46 | 20240827 | 180700 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 47 | 20240827 | 180600 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 48 | 20240827 | 180500 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 49 | 20240827 | 180400 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 50 | 20240827 | 180300 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 51 | 20240827 | 180200 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 52 | 20240827 | 180100 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 53 | 20240827 | 180000 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 54 | 20240827 | 175900 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 55 | 20240827 | 175800 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 56 | 20240827 | 175700 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 57 | 20240827 | 175600 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 58 | 20240827 | 175500 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 59 | 20240827 | 175400 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 60 | 20240827 | 175300 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 61 | 20240827 | 175200 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 62 | 20240827 | 175100 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 9298 |
| 63 | 20240827 | 175000 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 64 | 20240827 | 174900 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 65 | 20240827 | 174800 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 66 | 20240827 | 174700 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 67 | 20240827 | 174600 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 68 | 20240827 | 174500 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 69 | 20240827 | 174400 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 70 | 20240827 | 174300 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 71 | 20240827 | 174200 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 72 | 20240827 | 174100 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 73 | 20240827 | 174000 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 74 | 20240827 | 173900 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 75 | 20240827 | 173800 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 76 | 20240827 | 173700 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 77 | 20240827 | 173600 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 78 | 20240827 | 173500 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 79 | 20240827 | 173400 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 80 | 20240827 | 173300 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 81 | 20240827 | 173200 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 82 | 20240827 | 173100 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 83 | 20240827 | 173000 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 84 | 20240827 | 172900 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 85 | 20240827 | 172800 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 86 | 20240827 | 172700 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 87 | 20240827 | 172600 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 88 | 20240827 | 172500 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 89 | 20240827 | 172400 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 90 | 20240827 | 172300 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 91 | 20240827 | 172200 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 92 | 20240827 | 172100 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 9298 |
| 93 | 20240827 | 172000 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 94 | 20240827 | 171900 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 95 | 20240827 | 171800 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 96 | 20240827 | 171700 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 97 | 20240827 | 171600 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 98 | 20240827 | 171500 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 99 | 20240827 | 171400 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 100 | 20240827 | 171300 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 101 | 20240827 | 171200 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 102 | 20240827 | 171100 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 103 | 20240827 | 171000 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 104 | 20240827 | 170900 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 105 | 20240827 | 170800 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 106 | 20240827 | 170700 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 107 | 20240827 | 170600 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 108 | 20240827 | 170500 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 109 | 20240827 | 170400 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 110 | 20240827 | 170300 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 111 | 20240827 | 170200 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 112 | 20240827 | 170100 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 113 | 20240827 | 170000 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 114 | 20240827 | 165900 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 115 | 20240827 | 165800 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 116 | 20240827 | 165700 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 117 | 20240827 | 165600 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 118 | 20240827 | 165500 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 119 | 20240827 | 165400 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 120 | 20240827 | 165300 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 121 | 20240827 | 165200 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 122 | 20240827 | 165100 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 9298 |
| 123 | 20240827 | 165000 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 124 | 20240827 | 164900 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 125 | 20240827 | 164800 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 126 | 20240827 | 164700 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 127 | 20240827 | 164600 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 128 | 20240827 | 164500 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 129 | 20240827 | 164400 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 130 | 20240827 | 164300 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 131 | 20240827 | 164200 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 132 | 20240827 | 164100 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 133 | 20240827 | 164000 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 134 | 20240827 | 163900 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 135 | 20240827 | 163800 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 136 | 20240827 | 163700 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 137 | 20240827 | 163600 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 138 | 20240827 | 163500 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 139 | 20240827 | 163400 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 140 | 20240827 | 163300 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 141 | 20240827 | 163200 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 142 | 20240827 | 163100 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 143 | 20240827 | 163000 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 144 | 20240827 | 162900 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 145 | 20240827 | 162800 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 146 | 20240827 | 162700 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 147 | 20240827 | 162600 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 148 | 20240827 | 162500 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 149 | 20240827 | 162400 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 150 | 20240827 | 162300 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 151 | 20240827 | 162200 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 152 | 20240827 | 162100 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 9298 |
| 153 | 20240827 | 162000 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 154 | 20240827 | 161900 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 155 | 20240827 | 161800 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 156 | 20240827 | 161700 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 157 | 20240827 | 161600 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 158 | 20240827 | 161500 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 159 | 20240827 | 161400 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 160 | 20240827 | 161300 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 161 | 20240827 | 161200 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 162 | 20240827 | 161100 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 163 | 20240827 | 161000 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 164 | 20240827 | 160900 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 165 | 20240827 | 160800 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 166 | 20240827 | 160700 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 167 | 20240827 | 160600 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 168 | 20240827 | 160500 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 169 | 20240827 | 160400 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 170 | 20240827 | 160300 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 171 | 20240827 | 160200 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 172 | 20240827 | 160100 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 173 | 20240827 | 160000 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 174 | 20240827 | 155900 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 175 | 20240827 | 155800 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 176 | 20240827 | 155700 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 177 | 20240827 | 155600 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 178 | 20240827 | 155500 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 179 | 20240827 | 155400 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 180 | 20240827 | 155300 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 181 | 20240827 | 155200 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 182 | 20240827 | 155100 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 9298 |
| 183 | 20240827 | 155000 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 184 | 20240827 | 154900 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 185 | 20240827 | 154800 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 186 | 20240827 | 154700 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 187 | 20240827 | 154600 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 188 | 20240827 | 154500 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 189 | 20240827 | 154400 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 190 | 20240827 | 154300 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 191 | 20240827 | 154200 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 192 | 20240827 | 154100 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 193 | 20240827 | 154000 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 194 | 20240827 | 153900 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 195 | 20240827 | 153800 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 196 | 20240827 | 153700 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 197 | 20240827 | 153600 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 198 | 20240827 | 153500 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 199 | 20240827 | 153400 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 200 | 20240827 | 153300 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 201 | 20240827 | 153200 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 202 | 20240827 | 153100 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 0 |
| 203 | 20240827 | 153000 | 1722108515 | 4560 | 4560 | 4560 | 4560 | 9298 |
| 204 | 20240827 | 152900 | 1679709635 | 4560 | 4560 | 4560 | 4560 | 0 |
| 205 | 20240827 | 152800 | 1679709635 | 4560 | 4560 | 4560 | 4560 | 0 |
| 206 | 20240827 | 152700 | 1679709635 | 4560 | 4560 | 4560 | 4560 | 0 |
| 207 | 20240827 | 152600 | 1679709635 | 4560 | 4560 | 4560 | 4560 | 0 |
| 208 | 20240827 | 152500 | 1679709635 | 4560 | 4560 | 4560 | 4560 | 0 |
| 209 | 20240827 | 152400 | 1679709635 | 4560 | 4560 | 4560 | 4560 | 0 |
| 210 | 20240827 | 152300 | 1679709635 | 4560 | 4560 | 4560 | 4560 | 0 |
| 211 | 20240827 | 152200 | 1679709635 | 4560 | 4560 | 4560 | 4560 | 0 |
| 212 | 20240827 | 152100 | 1679709635 | 4560 | 4560 | 4560 | 4560 | 0 |
| 213 | 20240827 | 152000 | 1679709635 | 4560 | 4560 | 4560 | 4560 | 0 |
| 214 | 20240827 | 151900 | 1679709635 | 4560 | 4585 | 4585 | 4560 | 18881 |
| 215 | 20240827 | 151800 | 1593560045 | 4585 | 4585 | 4595 | 4580 | 2962 |
| 216 | 20240827 | 151700 | 1579961640 | 4585 | 4585 | 4585 | 4580 | 1651 |
| 217 | 20240827 | 151600 | 1572393995 | 4585 | 4585 | 4585 | 4580 | 753 |
| 218 | 20240827 | 151500 | 1568942050 | 4585 | 4580 | 4585 | 4575 | 203 |
| 219 | 20240827 | 151400 | 1568012700 | 4580 | 4580 | 4580 | 4580 | 9 |
| 220 | 20240827 | 151300 | 1567971480 | 4585 | 4580 | 4585 | 4580 | 426 |
| 221 | 20240827 | 151200 | 1566020270 | 4580 | 4580 | 4580 | 4575 | 288 |
| 222 | 20240827 | 151100 | 1564701420 | 4580 | 4580 | 4580 | 4580 | 1718 |
| 223 | 20240827 | 151000 | 1556832980 | 4575 | 4580 | 4580 | 4575 | 123 |
| 224 | 20240827 | 150900 | 1556269645 | 4580 | 4580 | 4580 | 4570 | 297 |
| 225 | 20240827 | 150800 | 1554909515 | 4585 | 4570 | 4585 | 4565 | 8375 |
| 226 | 20240827 | 150700 | 1516631920 | 4570 | 4570 | 4570 | 4570 | 400 |
| 227 | 20240827 | 150600 | 1514803920 | 4570 | 4570 | 4570 | 4570 | 1108 |
| 228 | 20240827 | 150500 | 1509740360 | 4565 | 4570 | 4580 | 4565 | 2700 |
| 229 | 20240827 | 150400 | 1497392855 | 4570 | 4570 | 4570 | 4570 | 12 |
| 230 | 20240827 | 150300 | 1497338015 | 4570 | 4570 | 4570 | 4570 | 6 |
| 231 | 20240827 | 150200 | 1497310595 | 4570 | 4570 | 4570 | 4570 | 161 |
| 232 | 20240827 | 150100 | 1496574825 | 4570 | 4570 | 4570 | 4570 | 1017 |
| 233 | 20240827 | 150000 | 1491927135 | 4570 | 4570 | 4575 | 4565 | 222 |
| 234 | 20240827 | 145900 | 1490913450 | 4565 | 4565 | 4565 | 4565 | 1 |
| 235 | 20240827 | 145800 | 1490908885 | 4570 | 4575 | 4575 | 4570 | 345 |
| 236 | 20240827 | 145700 | 1489332215 | 4575 | 4570 | 4575 | 4570 | 1043 |
| 237 | 20240827 | 145600 | 1484565585 | 4570 | 4565 | 4570 | 4565 | 11 |
| 238 | 20240827 | 145500 | 1484515365 | 4565 | 4570 | 4570 | 4565 | 290 |
| 239 | 20240827 | 145400 | 1483191015 | 4570 | 4570 | 4570 | 4570 | 151 |
| 240 | 20240827 | 145300 | 1482500945 | 4570 | 4570 | 4570 | 4570 | 262 |
| 241 | 20240827 | 145200 | 1481303605 | 4570 | 4570 | 4570 | 4570 | 277 |
| 242 | 20240827 | 145100 | 1480037715 | 4570 | 4565 | 4570 | 4565 | 232 |
| 243 | 20240827 | 145000 | 1478977520 | 4570 | 4570 | 4570 | 4570 | 106 |
| 244 | 20240827 | 144900 | 1478493100 | 4570 | 4570 | 4570 | 4570 | 50 |
| 245 | 20240827 | 144800 | 1478264600 | 4570 | 4560 | 4570 | 4560 | 82 |
| 246 | 20240827 | 144700 | 1477890370 | 4560 | 4565 | 4565 | 4560 | 800 |
| 247 | 20240827 | 144600 | 1474242285 | 4570 | 4570 | 4570 | 4565 | 672 |
| 248 | 20240827 | 144500 | 1471172855 | 4570 | 4570 | 4570 | 4570 | 200 |
| 249 | 20240827 | 144400 | 1470258855 | 4570 | 4570 | 4570 | 4565 | 320 |
| 250 | 20240827 | 144300 | 1468796460 | 4560 | 4560 | 4560 | 4560 | 5 |
| 251 | 20240827 | 144200 | 1468773660 | 4560 | 4570 | 4570 | 4560 | 3863 |
| 252 | 20240827 | 144100 | 1451142820 | 4570 | 4570 | 4575 | 4570 | 40 |
| 253 | 20240827 | 144000 | 1450959925 | 4575 | 4575 | 4575 | 4575 | 41 |
| 254 | 20240827 | 143900 | 1450772350 | 4575 | 4575 | 4575 | 4575 | 535 |
| 255 | 20240827 | 143800 | 1448324725 | 4575 | 4575 | 4575 | 4575 | 200 |
| 256 | 20240827 | 143700 | 1447409725 | 4575 | 4565 | 4575 | 4565 | 3736 |
| 257 | 20240827 | 143600 | 1430333315 | 4565 | 4565 | 4565 | 4565 | 318 |
| 258 | 20240827 | 143500 | 1428881645 | 4565 | 4565 | 4565 | 4565 | 742 |
| 259 | 20240827 | 143400 | 1425494415 | 4565 | 4570 | 4570 | 4565 | 872 |
| 260 | 20240827 | 143300 | 1421512895 | 4570 | 4570 | 4570 | 4570 | 50 |
| 261 | 20240827 | 143200 | 1421284395 | 4565 | 4570 | 4570 | 4565 | 92 |
| 262 | 20240827 | 143100 | 1420864205 | 4570 | 4570 | 4570 | 4570 | 450 |
| 263 | 20240827 | 143000 | 1418807705 | 4565 | 4565 | 4565 | 4565 | 100 |
| 264 | 20240827 | 142900 | 1418351205 | 4565 | 4565 | 4565 | 4565 | 181 |
| 265 | 20240827 | 142800 | 1417524940 | 4570 | 4565 | 4570 | 4565 | 1272 |
| 266 | 20240827 | 142700 | 1411713035 | 4565 | 4565 | 4565 | 4565 | 0 |
| 267 | 20240827 | 142600 | 1411713035 | 4565 | 4565 | 4565 | 4565 | 0 |
| 268 | 20240827 | 142500 | 1411713035 | 4565 | 4560 | 4565 | 4560 | 4566 |
| 269 | 20240827 | 142400 | 1390877185 | 4565 | 4560 | 4565 | 4560 | 2023 |
| 270 | 20240827 | 142300 | 1381652195 | 4550 | 4560 | 4560 | 4550 | 3672 |
| 271 | 20240827 | 142200 | 1364921035 | 4560 | 4560 | 4560 | 4560 | 696 |
| 272 | 20240827 | 142100 | 1361747275 | 4570 | 4560 | 4570 | 4560 | 594 |
| 273 | 20240827 | 142000 | 1359037695 | 4570 | 4570 | 4570 | 4570 | 101 |
| 274 | 20240827 | 141900 | 1358576125 | 4570 | 4570 | 4570 | 4570 | 21 |
| 275 | 20240827 | 141800 | 1358480155 | 4560 | 4565 | 4565 | 4560 | 201 |
| 276 | 20240827 | 141700 | 1357563265 | 4565 | 4565 | 4565 | 4565 | 191 |
| 277 | 20240827 | 141600 | 1356691350 | 4565 | 4570 | 4570 | 4565 | 3540 |
| 278 | 20240827 | 141500 | 1340526050 | 4575 | 4575 | 4575 | 4575 | 24 |
| 279 | 20240827 | 141400 | 1340416250 | 4570 | 4570 | 4570 | 4570 | 0 |
| 280 | 20240827 | 141300 | 1340416250 | 4570 | 4570 | 4570 | 4570 | 0 |
| 281 | 20240827 | 141200 | 1340416250 | 4570 | 4570 | 4570 | 4570 | 639 |
| 282 | 20240827 | 141100 | 1337496020 | 4575 | 4575 | 4575 | 4575 | 20 |
| 283 | 20240827 | 141000 | 1337404520 | 4570 | 4570 | 4570 | 4565 | 341 |
| 284 | 20240827 | 140900 | 1335847650 | 4570 | 4580 | 4580 | 4570 | 403 |
| 285 | 20240827 | 140800 | 1334004870 | 4580 | 4580 | 4580 | 4580 | 0 |
| 286 | 20240827 | 140700 | 1334004870 | 4580 | 4580 | 4580 | 4580 | 25 |
| 287 | 20240827 | 140600 | 1333890370 | 4575 | 4575 | 4575 | 4575 | 125 |
| 288 | 20240827 | 140500 | 1333318495 | 4580 | 4580 | 4580 | 4580 | 53 |
| 289 | 20240827 | 140400 | 1333075755 | 4580 | 4580 | 4580 | 4580 | 300 |
| 290 | 20240827 | 140300 | 1331701755 | 4580 | 4580 | 4580 | 4580 | 26 |
| 291 | 20240827 | 140200 | 1331582675 | 4575 | 4575 | 4575 | 4575 | 1653 |
| 292 | 20240827 | 140100 | 1324020200 | 4575 | 4575 | 4575 | 4575 | 187 |
| 293 | 20240827 | 140000 | 1323164675 | 4575 | 4575 | 4575 | 4575 | 54 |
| 294 | 20240827 | 135900 | 1322917625 | 4580 | 4580 | 4580 | 4575 | 79 |
| 295 | 20240827 | 135800 | 1322556070 | 4580 | 4580 | 4580 | 4580 | 0 |
| 296 | 20240827 | 135700 | 1322556070 | 4580 | 4585 | 4585 | 4580 | 170 |
| 297 | 20240827 | 135600 | 1321777145 | 4585 | 4585 | 4585 | 4585 | 10 |
| 298 | 20240827 | 135500 | 1321731295 | 4585 | 4585 | 4585 | 4580 | 22 |
| 299 | 20240827 | 135400 | 1321630430 | 4580 | 4580 | 4580 | 4580 | 0 |
| 300 | 20240827 | 135300 | 1321630430 | 4580 | 4585 | 4585 | 4580 | 3108 |
| 301 | 20240827 | 135200 | 1307395130 | 4590 | 4590 | 4590 | 4590 | 0 |
| 302 | 20240827 | 135100 | 1307395130 | 4590 | 4590 | 4590 | 4590 | 421 |
| 303 | 20240827 | 135000 | 1305462740 | 4590 | 4590 | 4590 | 4590 | 1036 |
| 304 | 20240827 | 134900 | 1300707500 | 4585 | 4580 | 4585 | 4580 | 4258 |
| 305 | 20240827 | 134800 | 1281194500 | 4580 | 4580 | 4580 | 4580 | 0 |
| 306 | 20240827 | 134700 | 1281194500 | 4580 | 4570 | 4580 | 4565 | 1084 |
| 307 | 20240827 | 134600 | 1276241855 | 4580 | 4580 | 4580 | 4580 | 18 |
| 308 | 20240827 | 134500 | 1276159415 | 4575 | 4580 | 4580 | 4575 | 2154 |
| 309 | 20240827 | 134400 | 1266296355 | 4575 | 4575 | 4575 | 4575 | 17 |
| 310 | 20240827 | 134300 | 1266218580 | 4575 | 4575 | 4575 | 4575 | 26 |
| 311 | 20240827 | 134200 | 1266099630 | 4575 | 4575 | 4575 | 4575 | 814 |
| 312 | 20240827 | 134100 | 1262375580 | 4575 | 4575 | 4575 | 4575 | 7 |
| 313 | 20240827 | 134000 | 1262343555 | 4575 | 4575 | 4575 | 4575 | 23 |
| 314 | 20240827 | 133900 | 1262238330 | 4575 | 4575 | 4575 | 4575 | 1588 |
| 315 | 20240827 | 133800 | 1254973230 | 4575 | 4575 | 4575 | 4575 | 1018 |
| 316 | 20240827 | 133700 | 1250315880 | 4575 | 4570 | 4575 | 4570 | 10 |
| 317 | 20240827 | 133600 | 1250270175 | 4575 | 4575 | 4575 | 4575 | 2 |
| 318 | 20240827 | 133500 | 1250261025 | 4570 | 4570 | 4570 | 4570 | 0 |
| 319 | 20240827 | 133400 | 1250261025 | 4570 | 4570 | 4570 | 4570 | 1121 |
| 320 | 20240827 | 133300 | 1245138055 | 4570 | 4570 | 4570 | 4570 | 1 |
| 321 | 20240827 | 133200 | 1245133485 | 4570 | 4565 | 4570 | 4565 | 1002 |
| 322 | 20240827 | 133100 | 1240556815 | 4565 | 4565 | 4565 | 4565 | 1036 |
| 323 | 20240827 | 133000 | 1235827475 | 4565 | 4560 | 4565 | 4560 | 8 |
| 324 | 20240827 | 132900 | 1235790965 | 4560 | 4560 | 4560 | 4560 | 204 |
| 325 | 20240827 | 132800 | 1234860725 | 4560 | 4555 | 4560 | 4555 | 2853 |
| 326 | 20240827 | 132700 | 1221851595 | 4555 | 4550 | 4555 | 4550 | 2 |
| 327 | 20240827 | 132600 | 1221842490 | 4555 | 4555 | 4555 | 4555 | 220 |
| 328 | 20240827 | 132500 | 1220840390 | 4555 | 4555 | 4555 | 4555 | 0 |
| 329 | 20240827 | 132400 | 1220840390 | 4555 | 4555 | 4560 | 4555 | 2551 |
| 330 | 20240827 | 132300 | 1209220335 | 4555 | 4555 | 4555 | 4555 | 0 |
| 331 | 20240827 | 132200 | 1209220335 | 4555 | 4555 | 4555 | 4555 | 2 |
| 332 | 20240827 | 132100 | 1209211225 | 4560 | 4555 | 4560 | 4555 | 1398 |
| 333 | 20240827 | 132000 | 1202843240 | 4550 | 4555 | 4555 | 4550 | 1695 |
| 334 | 20240827 | 131900 | 1195126955 | 4555 | 4550 | 4555 | 4550 | 1428 |
| 335 | 20240827 | 131800 | 1188628960 | 4535 | 4535 | 4535 | 4535 | 581 |
| 336 | 20240827 | 131700 | 1185994125 | 4535 | 4545 | 4545 | 4535 | 506 |
| 337 | 20240827 | 131600 | 1183694365 | 4545 | 4540 | 4545 | 4535 | 1242 |
| 338 | 20240827 | 131500 | 1178049875 | 4540 | 4540 | 4540 | 4540 | 315 |
| 339 | 20240827 | 131400 | 1176619775 | 4540 | 4540 | 4540 | 4540 | 1046 |
| 340 | 20240827 | 131300 | 1171870935 | 4540 | 4540 | 4545 | 4540 | 1812 |
| 341 | 20240827 | 131200 | 1163644365 | 4540 | 4540 | 4540 | 4540 | 0 |
| 342 | 20240827 | 131100 | 1163644365 | 4540 | 4540 | 4550 | 4540 | 4 |
| 343 | 20240827 | 131000 | 1163626195 | 4540 | 4540 | 4540 | 4540 | 270 |
| 344 | 20240827 | 130900 | 1162400395 | 4550 | 4545 | 4550 | 4540 | 1895 |
| 345 | 20240827 | 130800 | 1153787955 | 4550 | 4550 | 4555 | 4550 | 641 |
| 346 | 20240827 | 130700 | 1150871205 | 4550 | 4550 | 4550 | 4550 | 189 |
| 347 | 20240827 | 130600 | 1150011255 | 4550 | 4550 | 4550 | 4550 | 50 |
| 348 | 20240827 | 130500 | 1149783755 | 4555 | 4555 | 4555 | 4555 | 22 |
| 349 | 20240827 | 130400 | 1149683545 | 4555 | 4555 | 4560 | 4555 | 520 |
| 350 | 20240827 | 130300 | 1147314920 | 4555 | 4555 | 4555 | 4555 | 5 |
| 351 | 20240827 | 130200 | 1147292145 | 4555 | 4550 | 4555 | 4550 | 189 |
| 352 | 20240827 | 130100 | 1146431255 | 4555 | 4560 | 4560 | 4555 | 745 |
| 353 | 20240827 | 130000 | 1143037655 | 4560 | 4560 | 4560 | 4560 | 0 |
| 354 | 20240827 | 125900 | 1143037655 | 4560 | 4560 | 4560 | 4560 | 10 |
| 355 | 20240827 | 125800 | 1142992055 | 4560 | 4560 | 4560 | 4560 | 47 |
| 356 | 20240827 | 125700 | 1142777735 | 4560 | 4560 | 4560 | 4560 | 48 |
| 357 | 20240827 | 125600 | 1142558855 | 4560 | 4560 | 4560 | 4560 | 2 |
| 358 | 20240827 | 125500 | 1142549735 | 4560 | 4560 | 4560 | 4560 | 103 |
| 359 | 20240827 | 125400 | 1142080055 | 4550 | 4550 | 4550 | 4550 | 50 |
| 360 | 20240827 | 125300 | 1141852555 | 4560 | 4560 | 4560 | 4560 | 1 |
| 361 | 20240827 | 125200 | 1141847995 | 4560 | 4560 | 4560 | 4555 | 380 |
| 362 | 20240827 | 125100 | 1140116960 | 4560 | 4560 | 4560 | 4555 | 244 |
| 363 | 20240827 | 125000 | 1139004750 | 4565 | 4560 | 4565 | 4560 | 791 |
| 364 | 20240827 | 124900 | 1135393885 | 4560 | 4555 | 4560 | 4555 | 1101 |
| 365 | 20240827 | 124800 | 1130373330 | 4560 | 4560 | 4560 | 4560 | 429 |
| 366 | 20240827 | 124700 | 1128417090 | 4560 | 4550 | 4560 | 4550 | 4091 |
| 367 | 20240827 | 124600 | 1109783815 | 4545 | 4545 | 4545 | 4545 | 0 |
| 368 | 20240827 | 124500 | 1109783815 | 4545 | 4545 | 4545 | 4545 | 19 |
| 369 | 20240827 | 124400 | 1109697460 | 4550 | 4550 | 4550 | 4550 | 225 |
| 370 | 20240827 | 124300 | 1108673710 | 4550 | 4545 | 4550 | 4545 | 320 |
| 371 | 20240827 | 124200 | 1107219295 | 4545 | 4545 | 4545 | 4545 | 8 |
| 372 | 20240827 | 124100 | 1107182935 | 4550 | 4550 | 4550 | 4550 | 0 |
| 373 | 20240827 | 124000 | 1107182935 | 4550 | 4545 | 4550 | 4545 | 73 |
| 374 | 20240827 | 123900 | 1106850930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 375 | 20240827 | 123800 | 1106850930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 376 | 20240827 | 123700 | 1106850930 | 4550 | 4550 | 4550 | 4550 | 502 |
| 377 | 20240827 | 123600 | 1104566830 | 4550 | 4550 | 4550 | 4550 | 27 |
| 378 | 20240827 | 123500 | 1104443980 | 4550 | 4545 | 4550 | 4545 | 24 |
| 379 | 20240827 | 123400 | 1104334895 | 4545 | 4545 | 4545 | 4545 | 1 |
| 380 | 20240827 | 123300 | 1104330350 | 4545 | 4545 | 4545 | 4545 | 20 |
| 381 | 20240827 | 123200 | 1104239450 | 4540 | 4545 | 4545 | 4540 | 19 |
| 382 | 20240827 | 123100 | 1104153105 | 4545 | 4545 | 4545 | 4545 | 1 |
| 383 | 20240827 | 123000 | 1104148560 | 4545 | 4545 | 4545 | 4545 | 2 |
| 384 | 20240827 | 122900 | 1104139470 | 4540 | 4535 | 4540 | 4535 | 441 |
| 385 | 20240827 | 122800 | 1102139530 | 4540 | 4540 | 4540 | 4540 | 26 |
| 386 | 20240827 | 122700 | 1102021490 | 4540 | 4535 | 4540 | 4535 | 51 |
| 387 | 20240827 | 122600 | 1101790200 | 4540 | 4540 | 4540 | 4540 | 108 |
| 388 | 20240827 | 122500 | 1101299880 | 4550 | 4550 | 4550 | 4550 | 4 |
| 389 | 20240827 | 122400 | 1101281680 | 4540 | 4545 | 4545 | 4540 | 2083 |
| 390 | 20240827 | 122300 | 1091824790 | 4545 | 4540 | 4550 | 4540 | 367 |
| 391 | 20240827 | 122200 | 1090158435 | 4540 | 4545 | 4545 | 4540 | 731 |
| 392 | 20240827 | 122100 | 1086837845 | 4550 | 4550 | 4550 | 4550 | 201 |
| 393 | 20240827 | 122000 | 1085923295 | 4555 | 4555 | 4555 | 4555 | 0 |
| 394 | 20240827 | 121900 | 1085923295 | 4555 | 4555 | 4555 | 4555 | 729 |
| 395 | 20240827 | 121800 | 1082602700 | 4555 | 4555 | 4555 | 4555 | 1 |
| 396 | 20240827 | 121700 | 1082598145 | 4550 | 4550 | 4550 | 4550 | 1487 |
| 397 | 20240827 | 121600 | 1075832295 | 4555 | 4555 | 4555 | 4555 | 0 |
| 398 | 20240827 | 121500 | 1075832295 | 4555 | 4555 | 4555 | 4555 | 815 |
| 399 | 20240827 | 121400 | 1072119970 | 4550 | 4550 | 4550 | 4550 | 802 |
| 400 | 20240827 | 121300 | 1068470870 | 4550 | 4550 | 4550 | 4550 | 0 |
| 401 | 20240827 | 121200 | 1068470870 | 4550 | 4550 | 4550 | 4550 | 20 |
| 402 | 20240827 | 121100 | 1068379870 | 4555 | 4555 | 4555 | 4555 | 24 |
| 403 | 20240827 | 121000 | 1068270550 | 4555 | 4555 | 4555 | 4555 | 1 |
| 404 | 20240827 | 120900 | 1068265995 | 4550 | 4540 | 4550 | 4540 | 801 |
| 405 | 20240827 | 120800 | 1064623445 | 4550 | 4545 | 4550 | 4545 | 13 |
| 406 | 20240827 | 120700 | 1064564315 | 4540 | 4550 | 4550 | 4540 | 650 |
| 407 | 20240827 | 120600 | 1061613115 | 4540 | 4540 | 4540 | 4540 | 220 |
| 408 | 20240827 | 120500 | 1060614315 | 4540 | 4540 | 4540 | 4540 | 0 |
| 409 | 20240827 | 120400 | 1060614315 | 4540 | 4550 | 4550 | 4540 | 24 |
| 410 | 20240827 | 120300 | 1060505185 | 4540 | 4550 | 4550 | 4540 | 243 |
| 411 | 20240827 | 120200 | 1059401310 | 4550 | 4545 | 4550 | 4545 | 1000 |
| 412 | 20240827 | 120100 | 1054853455 | 4545 | 4545 | 4545 | 4545 | 0 |
| 413 | 20240827 | 120000 | 1054853455 | 4545 | 4545 | 4545 | 4545 | 0 |
| 414 | 20240827 | 115900 | 1054853455 | 4545 | 4545 | 4545 | 4545 | 20 |
| 415 | 20240827 | 115800 | 1054762555 | 4540 | 4540 | 4540 | 4540 | 0 |
| 416 | 20240827 | 115700 | 1054762555 | 4540 | 4540 | 4540 | 4540 | 110 |
| 417 | 20240827 | 115600 | 1054263155 | 4545 | 4545 | 4545 | 4545 | 136 |
| 418 | 20240827 | 115500 | 1053645035 | 4545 | 4545 | 4545 | 4545 | 50 |
| 419 | 20240827 | 115400 | 1053417785 | 4545 | 4545 | 4545 | 4545 | 29 |
| 420 | 20240827 | 115300 | 1053285980 | 4545 | 4545 | 4545 | 4545 | 0 |
| 421 | 20240827 | 115200 | 1053285980 | 4545 | 4545 | 4545 | 4545 | 50 |
| 422 | 20240827 | 115100 | 1053058730 | 4545 | 4545 | 4545 | 4545 | 0 |
| 423 | 20240827 | 115000 | 1053058730 | 4545 | 4540 | 4545 | 4540 | 347 |
| 424 | 20240827 | 114900 | 1051483265 | 4545 | 4540 | 4545 | 4540 | 269 |
| 425 | 20240827 | 114800 | 1050262000 | 4540 | 4540 | 4540 | 4540 | 32 |
| 426 | 20240827 | 114700 | 1050116720 | 4540 | 4540 | 4540 | 4540 | 100 |
| 427 | 20240827 | 114600 | 1049662720 | 4540 | 4545 | 4545 | 4540 | 28 |
| 428 | 20240827 | 114500 | 1049535465 | 4545 | 4545 | 4545 | 4545 | 1 |
| 429 | 20240827 | 114400 | 1049530920 | 4535 | 4535 | 4535 | 4535 | 567 |
| 430 | 20240827 | 114300 | 1046959575 | 4540 | 4540 | 4540 | 4540 | 4 |
| 431 | 20240827 | 114200 | 1046941415 | 4540 | 4540 | 4540 | 4540 | 161 |
| 432 | 20240827 | 114100 | 1046210475 | 4545 | 4540 | 4545 | 4540 | 41 |
| 433 | 20240827 | 114000 | 1046024330 | 4540 | 4540 | 4540 | 4540 | 0 |
| 434 | 20240827 | 113900 | 1046024330 | 4540 | 4545 | 4545 | 4540 | 2 |
| 435 | 20240827 | 113800 | 1046015245 | 4540 | 4545 | 4545 | 4540 | 363 |
| 436 | 20240827 | 113700 | 1044365600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 437 | 20240827 | 113600 | 1044365600 | 4540 | 4540 | 4540 | 4540 | 1190 |
| 438 | 20240827 | 113500 | 1038963000 | 4540 | 4540 | 4540 | 4540 | 118 |
| 439 | 20240827 | 113400 | 1038427280 | 4540 | 4540 | 4540 | 4540 | 19 |
| 440 | 20240827 | 113300 | 1038341020 | 4535 | 4535 | 4535 | 4535 | 0 |
| 441 | 20240827 | 113200 | 1038341020 | 4535 | 4535 | 4535 | 4535 | 0 |
| 442 | 20240827 | 113100 | 1038341020 | 4535 | 4540 | 4540 | 4530 | 1140 |
| 443 | 20240827 | 113000 | 1033171310 | 4540 | 4535 | 4540 | 4535 | 656 |
| 444 | 20240827 | 112900 | 1030196345 | 4535 | 4535 | 4535 | 4535 | 20 |
| 445 | 20240827 | 112800 | 1030105645 | 4535 | 4540 | 4540 | 4535 | 125 |
| 446 | 20240827 | 112700 | 1029538765 | 4535 | 4540 | 4540 | 4535 | 289 |
| 447 | 20240827 | 112600 | 1028227900 | 4540 | 4540 | 4540 | 4540 | 32 |
| 448 | 20240827 | 112500 | 1028082620 | 4540 | 4540 | 4545 | 4540 | 159 |
| 449 | 20240827 | 112400 | 1027360665 | 4540 | 4535 | 4540 | 4535 | 40 |
| 450 | 20240827 | 112300 | 1027179255 | 4535 | 4535 | 4535 | 4535 | 0 |
| 451 | 20240827 | 112200 | 1027179255 | 4535 | 4540 | 4540 | 4535 | 201 |
| 452 | 20240827 | 112100 | 1026267715 | 4540 | 4535 | 4540 | 4535 | 178 |
| 453 | 20240827 | 112000 | 1025460345 | 4540 | 4540 | 4540 | 4540 | 109 |
| 454 | 20240827 | 111900 | 1024965485 | 4535 | 4540 | 4540 | 4535 | 813 |
| 455 | 20240827 | 111800 | 1021277440 | 4545 | 4550 | 4550 | 4545 | 293 |
| 456 | 20240827 | 111700 | 1019945320 | 4550 | 4550 | 4550 | 4550 | 17 |
| 457 | 20240827 | 111600 | 1019867970 | 4540 | 4540 | 4540 | 4540 | 400 |
| 458 | 20240827 | 111500 | 1018051970 | 4550 | 4550 | 4550 | 4550 | 0 |
| 459 | 20240827 | 111400 | 1018051970 | 4550 | 4535 | 4550 | 4530 | 441 |
| 460 | 20240827 | 111300 | 1016052100 | 4550 | 4535 | 4550 | 4535 | 3127 |
| 461 | 20240827 | 111200 | 1001825765 | 4550 | 4545 | 4550 | 4545 | 3 |
| 462 | 20240827 | 111100 | 1001812120 | 4535 | 4535 | 4535 | 4535 | 228 |
| 463 | 20240827 | 111000 | 1000778140 | 4545 | 4545 | 4545 | 4545 | 22 |
| 464 | 20240827 | 110900 | 1000678150 | 4545 | 4545 | 4545 | 4545 | 18 |
| 465 | 20240827 | 110800 | 1000596340 | 4545 | 4545 | 4545 | 4545 | 1604 |
| 466 | 20240827 | 110700 | 993306160 | 4545 | 4525 | 4545 | 4525 | 3588 |
| 467 | 20240827 | 110600 | 977015710 | 4525 | 4535 | 4535 | 4525 | 44 |
| 468 | 20240827 | 110500 | 976816580 | 4530 | 4530 | 4530 | 4530 | 607 |
| 469 | 20240827 | 110400 | 974066870 | 4530 | 4530 | 4530 | 4525 | 1466 |
| 470 | 20240827 | 110300 | 967430890 | 4535 | 4535 | 4540 | 4535 | 102 |
| 471 | 20240827 | 110200 | 966968315 | 4535 | 4535 | 4535 | 4535 | 10 |
| 472 | 20240827 | 110100 | 966922965 | 4540 | 4535 | 4540 | 4535 | 4 |
| 473 | 20240827 | 110000 | 966904820 | 4535 | 4535 | 4535 | 4535 | 58 |
| 474 | 20240827 | 105900 | 966641790 | 4540 | 4535 | 4540 | 4535 | 625 |
| 475 | 20240827 | 105800 | 963807410 | 4530 | 4530 | 4530 | 4530 | 386 |
| 476 | 20240827 | 105700 | 962058830 | 4535 | 4535 | 4535 | 4535 | 0 |
| 477 | 20240827 | 105600 | 962058830 | 4535 | 4535 | 4535 | 4535 | 620 |
| 478 | 20240827 | 105500 | 959247130 | 4540 | 4540 | 4540 | 4535 | 127 |
| 479 | 20240827 | 105400 | 958671050 | 4535 | 4540 | 4540 | 4535 | 545 |
| 480 | 20240827 | 105300 | 956199225 | 4540 | 4535 | 4540 | 4535 | 107 |
| 481 | 20240827 | 105200 | 955713965 | 4540 | 4535 | 4540 | 4535 | 81 |
| 482 | 20240827 | 105100 | 955346535 | 4540 | 4540 | 4540 | 4540 | 1 |
| 483 | 20240827 | 105000 | 955341995 | 4540 | 4540 | 4540 | 4540 | 37 |
| 484 | 20240827 | 104900 | 955174015 | 4540 | 4535 | 4540 | 4535 | 398 |
| 485 | 20240827 | 104800 | 953367830 | 4535 | 4535 | 4535 | 4535 | 250 |
| 486 | 20240827 | 104700 | 952234080 | 4535 | 4535 | 4535 | 4535 | 403 |
| 487 | 20240827 | 104600 | 950406475 | 4540 | 4540 | 4540 | 4540 | 359 |
| 488 | 20240827 | 104500 | 948776615 | 4540 | 4535 | 4540 | 4535 | 43 |
| 489 | 20240827 | 104400 | 948581600 | 4530 | 4535 | 4535 | 4530 | 719 |
| 490 | 20240827 | 104300 | 945324345 | 4535 | 4540 | 4540 | 4535 | 665 |
| 491 | 20240827 | 104200 | 942308460 | 4540 | 4535 | 4540 | 4535 | 2 |
| 492 | 20240827 | 104100 | 942299385 | 4535 | 4535 | 4535 | 4530 | 3352 |
| 493 | 20240827 | 104000 | 927098465 | 4535 | 4530 | 4535 | 4525 | 1031 |
| 494 | 20240827 | 103900 | 922432720 | 4525 | 4535 | 4535 | 4525 | 30 |
| 495 | 20240827 | 103800 | 922296760 | 4535 | 4530 | 4535 | 4530 | 51 |
| 496 | 20240827 | 103700 | 922065685 | 4530 | 4530 | 4530 | 4530 | 462 |
| 497 | 20240827 | 103600 | 919972825 | 4540 | 4550 | 4550 | 4515 | 10003 |
| 498 | 20240827 | 103500 | 874755040 | 4535 | 4535 | 4535 | 4535 | 797 |
| 499 | 20240827 | 103400 | 871140645 | 4550 | 4545 | 4550 | 4545 | 682 |
| 500 | 20240827 | 103300 | 868038410 | 4550 | 4555 | 4555 | 4540 | 6150 |
| 501 | 20240827 | 103200 | 840089635 | 4560 | 4560 | 4560 | 4555 | 189 |
| 502 | 20240827 | 103100 | 839228045 | 4545 | 4555 | 4570 | 4545 | 562 |
| 503 | 20240827 | 103000 | 836661635 | 4555 | 4555 | 4555 | 4555 | 51 |
| 504 | 20240827 | 102900 | 836429330 | 4550 | 4560 | 4565 | 4550 | 1366 |
| 505 | 20240827 | 102800 | 830208505 | 4560 | 4555 | 4570 | 4550 | 7911 |
| 506 | 20240827 | 102700 | 794173435 | 4565 | 4535 | 4570 | 4535 | 3424 |
| 507 | 20240827 | 102600 | 778567810 | 4550 | 4535 | 4550 | 4535 | 5312 |
| 508 | 20240827 | 102500 | 754433790 | 4530 | 4530 | 4530 | 4530 | 420 |
| 509 | 20240827 | 102400 | 752531190 | 4535 | 4535 | 4535 | 4535 | 0 |
| 510 | 20240827 | 102300 | 752531190 | 4535 | 4535 | 4535 | 4535 | 37 |
| 511 | 20240827 | 102200 | 752363395 | 4535 | 4535 | 4535 | 4530 | 228 |
| 512 | 20240827 | 102100 | 751330505 | 4540 | 4540 | 4540 | 4530 | 104 |
| 513 | 20240827 | 102000 | 750859365 | 4540 | 4530 | 4540 | 4530 | 152 |
| 514 | 20240827 | 101900 | 750170265 | 4535 | 4525 | 4535 | 4525 | 1909 |
| 515 | 20240827 | 101800 | 741527485 | 4525 | 4530 | 4530 | 4525 | 80 |
| 516 | 20240827 | 101700 | 741165335 | 4530 | 4525 | 4530 | 4525 | 118 |
| 517 | 20240827 | 101600 | 740630880 | 4530 | 4525 | 4530 | 4525 | 51 |
| 518 | 20240827 | 101500 | 740400100 | 4535 | 4530 | 4535 | 4530 | 337 |
| 519 | 20240827 | 101400 | 738873345 | 4530 | 4530 | 4530 | 4525 | 307 |
| 520 | 20240827 | 101300 | 737483770 | 4535 | 4535 | 4535 | 4525 | 152 |
| 521 | 20240827 | 101200 | 736794940 | 4535 | 4535 | 4535 | 4535 | 24 |
| 522 | 20240827 | 101100 | 736686100 | 4535 | 4535 | 4535 | 4525 | 96 |
| 523 | 20240827 | 101000 | 736251040 | 4535 | 4540 | 4540 | 4525 | 3014 |
| 524 | 20240827 | 100900 | 722612455 | 4540 | 4540 | 4540 | 4530 | 153 |
| 525 | 20240827 | 100800 | 721918335 | 4525 | 4540 | 4540 | 4525 | 2059 |
| 526 | 20240827 | 100700 | 712577585 | 4540 | 4540 | 4540 | 4535 | 174 |
| 527 | 20240827 | 100600 | 711787940 | 4535 | 4535 | 4535 | 4535 | 1175 |
| 528 | 20240827 | 100500 | 706459315 | 4530 | 4530 | 4535 | 4530 | 1011 |
| 529 | 20240827 | 100400 | 701879235 | 4530 | 4535 | 4535 | 4530 | 75 |
| 530 | 20240827 | 100300 | 701539460 | 4520 | 4535 | 4535 | 4520 | 1080 |
| 531 | 20240827 | 100200 | 696652240 | 4530 | 4530 | 4530 | 4530 | 28 |
| 532 | 20240827 | 100100 | 696525400 | 4530 | 4525 | 4540 | 4525 | 275 |
| 533 | 20240827 | 100000 | 695280960 | 4530 | 4535 | 4535 | 4530 | 1124 |
| 534 | 20240827 | 095900 | 690188775 | 4530 | 4530 | 4535 | 4530 | 320 |
| 535 | 20240827 | 095800 | 688738175 | 4535 | 4530 | 4535 | 4530 | 491 |
| 536 | 20240827 | 095700 | 686513830 | 4525 | 4525 | 4525 | 4525 | 12 |
| 537 | 20240827 | 095600 | 686459530 | 4530 | 4530 | 4530 | 4525 | 671 |
| 538 | 20240827 | 095500 | 683420600 | 4525 | 4540 | 4540 | 4525 | 3207 |
| 539 | 20240827 | 095400 | 668883425 | 4540 | 4545 | 4545 | 4540 | 623 |
| 540 | 20240827 | 095300 | 666053395 | 4545 | 4545 | 4545 | 4545 | 0 |
| 541 | 20240827 | 095200 | 666053395 | 4545 | 4545 | 4545 | 4545 | 690 |
| 542 | 20240827 | 095100 | 662917345 | 4525 | 4545 | 4545 | 4525 | 1167 |
| 543 | 20240827 | 095000 | 657633155 | 4545 | 4550 | 4550 | 4545 | 1159 |
| 544 | 20240827 | 094900 | 652363255 | 4550 | 4545 | 4550 | 4545 | 717 |
| 545 | 20240827 | 094800 | 649101990 | 4545 | 4535 | 4545 | 4535 | 823 |
| 546 | 20240827 | 094700 | 645362580 | 4540 | 4535 | 4540 | 4525 | 2034 |
| 547 | 20240827 | 094600 | 636151210 | 4540 | 4535 | 4540 | 4535 | 257 |
| 548 | 20240827 | 094500 | 634984485 | 4535 | 4535 | 4535 | 4535 | 474 |
| 549 | 20240827 | 094400 | 632834895 | 4535 | 4540 | 4540 | 4535 | 631 |
| 550 | 20240827 | 094300 | 629973305 | 4535 | 4530 | 4535 | 4530 | 649 |
| 551 | 20240827 | 094200 | 627030645 | 4535 | 4530 | 4535 | 4530 | 81 |
| 552 | 20240827 | 094100 | 626663315 | 4525 | 4525 | 4535 | 4520 | 2502 |
| 553 | 20240827 | 094000 | 615346720 | 4530 | 4530 | 4535 | 4525 | 771 |
| 554 | 20240827 | 093900 | 611854475 | 4530 | 4535 | 4540 | 4530 | 826 |
| 555 | 20240827 | 093800 | 608110545 | 4535 | 4540 | 4540 | 4535 | 62 |
| 556 | 20240827 | 093700 | 607829280 | 4530 | 4535 | 4545 | 4530 | 27 |
| 557 | 20240827 | 093600 | 607706855 | 4535 | 4545 | 4545 | 4535 | 1116 |
| 558 | 20240827 | 093500 | 602641135 | 4545 | 4540 | 4545 | 4535 | 1762 |
| 559 | 20240827 | 093400 | 594643825 | 4540 | 4535 | 4540 | 4535 | 39 |
| 560 | 20240827 | 093300 | 594466935 | 4540 | 4540 | 4540 | 4530 | 138 |
| 561 | 20240827 | 093200 | 593841535 | 4540 | 4520 | 4540 | 4520 | 5879 |
| 562 | 20240827 | 093100 | 567233770 | 4515 | 4525 | 4525 | 4515 | 1396 |
| 563 | 20240827 | 093000 | 560922830 | 4525 | 4535 | 4535 | 4525 | 1464 |
| 564 | 20240827 | 092900 | 554294520 | 4540 | 4540 | 4545 | 4535 | 253 |
| 565 | 20240827 | 092800 | 553146035 | 4540 | 4560 | 4560 | 4540 | 357 |
| 566 | 20240827 | 092700 | 551524675 | 4560 | 4555 | 4560 | 4540 | 3326 |
| 567 | 20240827 | 092600 | 536422085 | 4560 | 4545 | 4560 | 4540 | 1755 |
| 568 | 20240827 | 092500 | 528434755 | 4545 | 4530 | 4545 | 4530 | 2885 |
| 569 | 20240827 | 092400 | 515346850 | 4530 | 4530 | 4540 | 4530 | 620 |
| 570 | 20240827 | 092300 | 512538200 | 4530 | 4530 | 4540 | 4530 | 774 |
| 571 | 20240827 | 092200 | 509026050 | 4540 | 4535 | 4540 | 4530 | 1161 |
| 572 | 20240827 | 092100 | 503759380 | 4535 | 4515 | 4540 | 4515 | 5042 |
| 573 | 20240827 | 092000 | 480964105 | 4510 | 4510 | 4510 | 4510 | 652 |
| 574 | 20240827 | 091900 | 478023585 | 4520 | 4505 | 4520 | 4505 | 1887 |
| 575 | 20240827 | 091800 | 469513865 | 4505 | 4495 | 4510 | 4490 | 4703 |
| 576 | 20240827 | 091700 | 448357825 | 4490 | 4485 | 4495 | 4480 | 1957 |
| 577 | 20240827 | 091600 | 439573000 | 4480 | 4495 | 4500 | 4480 | 5191 |
| 578 | 20240827 | 091500 | 416280100 | 4500 | 4505 | 4505 | 4495 | 3352 |
| 579 | 20240827 | 091400 | 401181090 | 4505 | 4480 | 4520 | 4480 | 5297 |
| 580 | 20240827 | 091300 | 377323580 | 4480 | 4495 | 4500 | 4470 | 3840 |
| 581 | 20240827 | 091200 | 360123330 | 4500 | 4545 | 4545 | 4495 | 15452 |
| 582 | 20240827 | 091100 | 290381520 | 4535 | 4555 | 4560 | 4535 | 2981 |
| 583 | 20240827 | 091000 | 276826950 | 4555 | 4545 | 4555 | 4545 | 3602 |
| 584 | 20240827 | 090900 | 260437885 | 4545 | 4540 | 4550 | 4535 | 3093 |
| 585 | 20240827 | 090800 | 246382200 | 4540 | 4570 | 4570 | 4535 | 13221 |
| 586 | 20240827 | 090700 | 186266320 | 4560 | 4570 | 4570 | 4555 | 3120 |
| 587 | 20240827 | 090600 | 172051780 | 4570 | 4560 | 4570 | 4560 | 1771 |
| 588 | 20240827 | 090500 | 163973800 | 4560 | 4570 | 4570 | 4555 | 5189 |
| 589 | 20240827 | 090400 | 140306145 | 4580 | 4585 | 4585 | 4565 | 3683 |
| 590 | 20240827 | 090300 | 123453670 | 4580 | 4580 | 4590 | 4570 | 1377 |
| 591 | 20240827 | 090200 | 117147770 | 4590 | 4575 | 4595 | 4575 | 2765 |
| 592 | 20240827 | 090100 | 104475025 | 4575 | 4560 | 4575 | 4545 | 4266 |
| 593 | 20240827 | 090000 | 85009565 | 4545 | 4630 | 4635 | 4535 | 18368 |