30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240827 | 191700 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 2246 |
| 3 | 20240827 | 191600 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 4 | 20240827 | 191500 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 5 | 20240827 | 191400 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 6 | 20240827 | 191300 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 7 | 20240827 | 191200 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 8 | 20240827 | 191100 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 9 | 20240827 | 191000 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 10 | 20240827 | 190900 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 11 | 20240827 | 190800 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 12 | 20240827 | 190700 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 13 | 20240827 | 190600 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 14 | 20240827 | 190500 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 15 | 20240827 | 190400 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 16 | 20240827 | 190300 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 17 | 20240827 | 190200 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 18 | 20240827 | 190100 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 19 | 20240827 | 190000 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 20 | 20240827 | 185900 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 21 | 20240827 | 185800 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 22 | 20240827 | 185700 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 23 | 20240827 | 185600 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 24 | 20240827 | 185500 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 25 | 20240827 | 185400 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 26 | 20240827 | 185300 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 27 | 20240827 | 185200 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 28 | 20240827 | 185100 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 29 | 20240827 | 185000 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 30 | 20240827 | 184900 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 31 | 20240827 | 184800 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 32 | 20240827 | 184700 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 2246 |
| 33 | 20240827 | 184600 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 34 | 20240827 | 184500 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 35 | 20240827 | 184400 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 36 | 20240827 | 184300 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 37 | 20240827 | 184200 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 38 | 20240827 | 184100 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 39 | 20240827 | 184000 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 40 | 20240827 | 183900 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 41 | 20240827 | 183800 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 42 | 20240827 | 183700 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 43 | 20240827 | 183600 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 44 | 20240827 | 183500 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 45 | 20240827 | 183400 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 46 | 20240827 | 183300 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 47 | 20240827 | 183200 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 48 | 20240827 | 183100 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 49 | 20240827 | 183000 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 50 | 20240827 | 182900 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 51 | 20240827 | 182800 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 52 | 20240827 | 182700 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 53 | 20240827 | 182600 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 54 | 20240827 | 182500 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 55 | 20240827 | 182400 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 56 | 20240827 | 182300 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 57 | 20240827 | 182200 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 58 | 20240827 | 182100 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 59 | 20240827 | 182000 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 60 | 20240827 | 181900 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 61 | 20240827 | 181800 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 62 | 20240827 | 181700 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 2246 |
| 63 | 20240827 | 181600 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 64 | 20240827 | 181500 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 65 | 20240827 | 181400 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 66 | 20240827 | 181300 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 67 | 20240827 | 181200 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 68 | 20240827 | 181100 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 69 | 20240827 | 181000 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 70 | 20240827 | 180900 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 71 | 20240827 | 180800 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 72 | 20240827 | 180700 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 73 | 20240827 | 180600 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 74 | 20240827 | 180500 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 75 | 20240827 | 180400 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 76 | 20240827 | 180300 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 77 | 20240827 | 180200 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 78 | 20240827 | 180100 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 79 | 20240827 | 180000 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 80 | 20240827 | 175900 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 81 | 20240827 | 175800 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 82 | 20240827 | 175700 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 83 | 20240827 | 175600 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 84 | 20240827 | 175500 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 85 | 20240827 | 175400 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 86 | 20240827 | 175300 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 87 | 20240827 | 175200 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 88 | 20240827 | 175100 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 89 | 20240827 | 175000 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 90 | 20240827 | 174900 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 91 | 20240827 | 174800 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 92 | 20240827 | 174700 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 2246 |
| 93 | 20240827 | 174600 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 94 | 20240827 | 174500 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 95 | 20240827 | 174400 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 96 | 20240827 | 174300 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 97 | 20240827 | 174200 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 98 | 20240827 | 174100 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 99 | 20240827 | 174000 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 100 | 20240827 | 173900 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 101 | 20240827 | 173800 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 102 | 20240827 | 173700 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 103 | 20240827 | 173600 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 104 | 20240827 | 173500 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 105 | 20240827 | 173400 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 106 | 20240827 | 173300 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 107 | 20240827 | 173200 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 108 | 20240827 | 173100 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 109 | 20240827 | 173000 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 110 | 20240827 | 172900 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 111 | 20240827 | 172800 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 112 | 20240827 | 172700 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 113 | 20240827 | 172600 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 114 | 20240827 | 172500 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 115 | 20240827 | 172400 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 116 | 20240827 | 172300 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 117 | 20240827 | 172200 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 118 | 20240827 | 172100 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 119 | 20240827 | 172000 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 120 | 20240827 | 171900 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 121 | 20240827 | 171800 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 122 | 20240827 | 171700 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 2246 |
| 123 | 20240827 | 171600 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 124 | 20240827 | 171500 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 125 | 20240827 | 171400 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 126 | 20240827 | 171300 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 127 | 20240827 | 171200 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 128 | 20240827 | 171100 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 129 | 20240827 | 171000 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 130 | 20240827 | 170900 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 131 | 20240827 | 170800 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 132 | 20240827 | 170700 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 133 | 20240827 | 170600 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 134 | 20240827 | 170500 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 135 | 20240827 | 170400 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 136 | 20240827 | 170300 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 137 | 20240827 | 170200 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 138 | 20240827 | 170100 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 139 | 20240827 | 170000 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 140 | 20240827 | 165900 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 141 | 20240827 | 165800 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 142 | 20240827 | 165700 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 143 | 20240827 | 165600 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 144 | 20240827 | 165500 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 145 | 20240827 | 165400 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 146 | 20240827 | 165300 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 147 | 20240827 | 165200 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 148 | 20240827 | 165100 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 149 | 20240827 | 165000 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 150 | 20240827 | 164900 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 151 | 20240827 | 164800 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 152 | 20240827 | 164700 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 2246 |
| 153 | 20240827 | 164600 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 154 | 20240827 | 164500 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 155 | 20240827 | 164400 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 156 | 20240827 | 164300 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 157 | 20240827 | 164200 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 158 | 20240827 | 164100 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 159 | 20240827 | 164000 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 160 | 20240827 | 163900 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 161 | 20240827 | 163800 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 162 | 20240827 | 163700 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 163 | 20240827 | 163600 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 164 | 20240827 | 163500 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 165 | 20240827 | 163400 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 166 | 20240827 | 163300 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 167 | 20240827 | 163200 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 168 | 20240827 | 163100 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 169 | 20240827 | 163000 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 170 | 20240827 | 162900 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 171 | 20240827 | 162800 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 172 | 20240827 | 162700 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 173 | 20240827 | 162600 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 174 | 20240827 | 162500 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 175 | 20240827 | 162400 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 176 | 20240827 | 162300 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 177 | 20240827 | 162200 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 178 | 20240827 | 162100 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 179 | 20240827 | 162000 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 180 | 20240827 | 161900 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 181 | 20240827 | 161800 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 182 | 20240827 | 161700 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 2246 |
| 183 | 20240827 | 161600 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 184 | 20240827 | 161500 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 185 | 20240827 | 161400 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 186 | 20240827 | 161300 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 187 | 20240827 | 161200 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 188 | 20240827 | 161100 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 189 | 20240827 | 161000 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 190 | 20240827 | 160900 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 191 | 20240827 | 160800 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 192 | 20240827 | 160700 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 193 | 20240827 | 160600 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 194 | 20240827 | 160500 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 195 | 20240827 | 160400 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 196 | 20240827 | 160300 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 197 | 20240827 | 160200 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 198 | 20240827 | 160100 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 199 | 20240827 | 160000 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 200 | 20240827 | 155900 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 201 | 20240827 | 155800 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 202 | 20240827 | 155700 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 203 | 20240827 | 155600 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 204 | 20240827 | 155500 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 205 | 20240827 | 155400 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 206 | 20240827 | 155300 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 207 | 20240827 | 155200 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 208 | 20240827 | 155100 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 209 | 20240827 | 155000 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 210 | 20240827 | 154900 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 211 | 20240827 | 154800 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 212 | 20240827 | 154700 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 2246 |
| 213 | 20240827 | 154600 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 214 | 20240827 | 154500 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 215 | 20240827 | 154400 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 216 | 20240827 | 154300 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 217 | 20240827 | 154200 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 218 | 20240827 | 154100 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 219 | 20240827 | 154000 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 220 | 20240827 | 153900 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 221 | 20240827 | 153800 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 222 | 20240827 | 153700 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 223 | 20240827 | 153600 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 224 | 20240827 | 153500 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 225 | 20240827 | 153400 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 226 | 20240827 | 153300 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 227 | 20240827 | 153200 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 228 | 20240827 | 153100 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 229 | 20240827 | 153000 | 1387587470 | 4015 | 4015 | 4015 | 4015 | 2246 |
| 230 | 20240827 | 152900 | 1378569780 | 4020 | 4020 | 4020 | 4020 | 0 |
| 231 | 20240827 | 152800 | 1378569780 | 4020 | 4020 | 4020 | 4020 | 0 |
| 232 | 20240827 | 152700 | 1378569780 | 4020 | 4020 | 4020 | 4020 | 0 |
| 233 | 20240827 | 152600 | 1378569780 | 4020 | 4020 | 4020 | 4020 | 0 |
| 234 | 20240827 | 152500 | 1378569780 | 4020 | 4020 | 4020 | 4020 | 0 |
| 235 | 20240827 | 152400 | 1378569780 | 4020 | 4020 | 4020 | 4020 | 0 |
| 236 | 20240827 | 152300 | 1378569780 | 4020 | 4020 | 4020 | 4020 | 0 |
| 237 | 20240827 | 152200 | 1378569780 | 4020 | 4020 | 4020 | 4020 | 0 |
| 238 | 20240827 | 152100 | 1378569780 | 4020 | 4020 | 4020 | 4020 | 0 |
| 239 | 20240827 | 152000 | 1378569780 | 4020 | 4020 | 4020 | 4020 | 0 |
| 240 | 20240827 | 151900 | 1378569780 | 4020 | 4015 | 4020 | 4015 | 426 |
| 241 | 20240827 | 151800 | 1376859090 | 4015 | 4010 | 4015 | 4010 | 1387 |
| 242 | 20240827 | 151700 | 1371295545 | 4015 | 4015 | 4015 | 4015 | 558 |
| 243 | 20240827 | 151600 | 1369055175 | 4015 | 4010 | 4015 | 4010 | 6 |
| 244 | 20240827 | 151500 | 1369031110 | 4015 | 4010 | 4015 | 4010 | 410 |
| 245 | 20240827 | 151400 | 1367387005 | 4010 | 4010 | 4010 | 4005 | 603 |
| 246 | 20240827 | 151300 | 1364970010 | 4015 | 4010 | 4015 | 4010 | 3243 |
| 247 | 20240827 | 151200 | 1351964495 | 4015 | 4010 | 4015 | 4010 | 205 |
| 248 | 20240827 | 151100 | 1351141535 | 4010 | 4015 | 4015 | 4010 | 10 |
| 249 | 20240827 | 151000 | 1351101405 | 4010 | 4010 | 4015 | 4010 | 332 |
| 250 | 20240827 | 150900 | 1349769020 | 4015 | 4010 | 4015 | 4010 | 293 |
| 251 | 20240827 | 150800 | 1348593075 | 4010 | 4015 | 4015 | 4010 | 336 |
| 252 | 20240827 | 150700 | 1347244540 | 4015 | 4015 | 4020 | 4015 | 147 |
| 253 | 20240827 | 150600 | 1346653610 | 4015 | 4020 | 4020 | 4015 | 13 |
| 254 | 20240827 | 150500 | 1346601355 | 4015 | 4015 | 4020 | 4015 | 346 |
| 255 | 20240827 | 150400 | 1345211450 | 4015 | 4020 | 4020 | 4015 | 2 |
| 256 | 20240827 | 150300 | 1345203415 | 4015 | 4015 | 4015 | 4015 | 61 |
| 257 | 20240827 | 150200 | 1344958500 | 4015 | 4015 | 4015 | 4010 | 698 |
| 258 | 20240827 | 150100 | 1342156035 | 4010 | 4010 | 4010 | 4010 | 2 |
| 259 | 20240827 | 150000 | 1342148015 | 4010 | 4010 | 4010 | 4010 | 1 |
| 260 | 20240827 | 145900 | 1342144005 | 4010 | 4015 | 4015 | 4010 | 52 |
| 261 | 20240827 | 145800 | 1341935480 | 4010 | 4015 | 4015 | 4010 | 552 |
| 262 | 20240827 | 145700 | 1339721710 | 4010 | 4010 | 4010 | 4010 | 2 |
| 263 | 20240827 | 145600 | 1339713690 | 4015 | 4010 | 4015 | 4010 | 444 |
| 264 | 20240827 | 145500 | 1337932195 | 4010 | 4010 | 4010 | 4010 | 1 |
| 265 | 20240827 | 145400 | 1337928185 | 4010 | 4010 | 4010 | 4005 | 370 |
| 266 | 20240827 | 145300 | 1336444490 | 4010 | 4010 | 4010 | 4010 | 210 |
| 267 | 20240827 | 145200 | 1335602390 | 4005 | 4005 | 4005 | 4005 | 18 |
| 268 | 20240827 | 145100 | 1335530300 | 4005 | 4005 | 4005 | 4005 | 59 |
| 269 | 20240827 | 145000 | 1335294005 | 4010 | 4010 | 4010 | 4005 | 28 |
| 270 | 20240827 | 144900 | 1335181730 | 4005 | 4005 | 4005 | 4000 | 419 |
| 271 | 20240827 | 144800 | 1333503655 | 4000 | 4000 | 4000 | 4000 | 1 |
| 272 | 20240827 | 144700 | 1333499655 | 4000 | 4000 | 4005 | 4000 | 162 |
| 273 | 20240827 | 144600 | 1332851645 | 4000 | 4000 | 4005 | 4000 | 437 |
| 274 | 20240827 | 144500 | 1331103640 | 4000 | 4010 | 4010 | 4000 | 958 |
| 275 | 20240827 | 144400 | 1327266905 | 4010 | 4015 | 4015 | 4010 | 2 |
| 276 | 20240827 | 144300 | 1327258880 | 4010 | 4010 | 4010 | 4010 | 542 |
| 277 | 20240827 | 144200 | 1325085460 | 4015 | 4015 | 4020 | 4015 | 2563 |
| 278 | 20240827 | 144100 | 1314794995 | 4020 | 4020 | 4020 | 4020 | 332 |
| 279 | 20240827 | 144000 | 1313460355 | 4020 | 4020 | 4020 | 4015 | 322 |
| 280 | 20240827 | 143900 | 1312165960 | 4025 | 4020 | 4025 | 4015 | 314 |
| 281 | 20240827 | 143800 | 1310903035 | 4020 | 4020 | 4025 | 4020 | 2458 |
| 282 | 20240827 | 143700 | 1301021675 | 4025 | 4015 | 4025 | 4015 | 1628 |
| 283 | 20240827 | 143600 | 1294477115 | 4020 | 4020 | 4020 | 4020 | 1527 |
| 284 | 20240827 | 143500 | 1288338575 | 4020 | 4015 | 4020 | 4015 | 7 |
| 285 | 20240827 | 143400 | 1288310455 | 4015 | 4015 | 4015 | 4015 | 0 |
| 286 | 20240827 | 143300 | 1288310455 | 4015 | 4015 | 4015 | 4015 | 1 |
| 287 | 20240827 | 143200 | 1288306440 | 4020 | 4020 | 4020 | 4015 | 496 |
| 288 | 20240827 | 143100 | 1286312625 | 4020 | 4015 | 4020 | 4015 | 2 |
| 289 | 20240827 | 143000 | 1286304590 | 4020 | 4020 | 4020 | 4020 | 179 |
| 290 | 20240827 | 142900 | 1285585010 | 4020 | 4020 | 4020 | 4015 | 163 |
| 291 | 20240827 | 142800 | 1284930530 | 4020 | 4015 | 4020 | 4015 | 7 |
| 292 | 20240827 | 142700 | 1284902395 | 4015 | 4005 | 4015 | 4005 | 3680 |
| 293 | 20240827 | 142600 | 1270140450 | 4010 | 4010 | 4010 | 4010 | 14 |
| 294 | 20240827 | 142500 | 1270084310 | 4005 | 4005 | 4005 | 4005 | 0 |
| 295 | 20240827 | 142400 | 1270084310 | 4005 | 4010 | 4010 | 4005 | 259 |
| 296 | 20240827 | 142300 | 1269046515 | 4010 | 4010 | 4010 | 4010 | 194 |
| 297 | 20240827 | 142200 | 1268268575 | 4005 | 4005 | 4005 | 4005 | 1 |
| 298 | 20240827 | 142100 | 1268264570 | 4010 | 4010 | 4010 | 4010 | 0 |
| 299 | 20240827 | 142000 | 1268264570 | 4010 | 4010 | 4010 | 4005 | 164 |
| 300 | 20240827 | 141900 | 1267606935 | 4005 | 4005 | 4005 | 4005 | 0 |
| 301 | 20240827 | 141800 | 1267606935 | 4005 | 4005 | 4005 | 4005 | 101 |
| 302 | 20240827 | 141700 | 1267202430 | 4005 | 4010 | 4010 | 4005 | 126 |
| 303 | 20240827 | 141600 | 1266697790 | 4005 | 4005 | 4005 | 4005 | 1816 |
| 304 | 20240827 | 141500 | 1259424710 | 4000 | 4005 | 4005 | 4000 | 22 |
| 305 | 20240827 | 141400 | 1259336605 | 4000 | 4000 | 4005 | 4000 | 877 |
| 306 | 20240827 | 141300 | 1255827960 | 4000 | 4000 | 4005 | 4000 | 77 |
| 307 | 20240827 | 141200 | 1255519930 | 4000 | 4000 | 4000 | 4000 | 5 |
| 308 | 20240827 | 141100 | 1255499930 | 4005 | 4005 | 4005 | 4005 | 44 |
| 309 | 20240827 | 141000 | 1255323710 | 4000 | 4005 | 4005 | 4000 | 4 |
| 310 | 20240827 | 140900 | 1255307695 | 4005 | 4005 | 4005 | 4005 | 1 |
| 311 | 20240827 | 140800 | 1255303690 | 4000 | 4000 | 4000 | 4000 | 1932 |
| 312 | 20240827 | 140700 | 1247575690 | 4000 | 3995 | 4000 | 3995 | 14 |
| 313 | 20240827 | 140600 | 1247519720 | 4000 | 3995 | 4000 | 3995 | 2016 |
| 314 | 20240827 | 140500 | 1239465290 | 3990 | 3990 | 3990 | 3990 | 1 |
| 315 | 20240827 | 140400 | 1239461300 | 3995 | 3990 | 3995 | 3990 | 2 |
| 316 | 20240827 | 140300 | 1239453315 | 3995 | 3995 | 3995 | 3995 | 0 |
| 317 | 20240827 | 140200 | 1239453315 | 3995 | 3995 | 3995 | 3990 | 101 |
| 318 | 20240827 | 140100 | 1239049825 | 3995 | 3995 | 3995 | 3990 | 698 |
| 319 | 20240827 | 140000 | 1236261925 | 3990 | 3995 | 3995 | 3990 | 225 |
| 320 | 20240827 | 135900 | 1235364145 | 3995 | 3995 | 3995 | 3995 | 1 |
| 321 | 20240827 | 135800 | 1235360150 | 3990 | 3995 | 3995 | 3990 | 16 |
| 322 | 20240827 | 135700 | 1235296235 | 3995 | 3995 | 3995 | 3995 | 45 |
| 323 | 20240827 | 135600 | 1235116460 | 3995 | 3995 | 3995 | 3990 | 42 |
| 324 | 20240827 | 135500 | 1234948675 | 3990 | 3990 | 3990 | 3990 | 2 |
| 325 | 20240827 | 135400 | 1234940695 | 3995 | 3995 | 3995 | 3995 | 110 |
| 326 | 20240827 | 135300 | 1234501245 | 3995 | 3995 | 3995 | 3995 | 218 |
| 327 | 20240827 | 135200 | 1233630335 | 3990 | 3990 | 3990 | 3990 | 601 |
| 328 | 20240827 | 135100 | 1231232345 | 3990 | 3995 | 3995 | 3990 | 1108 |
| 329 | 20240827 | 135000 | 1226811375 | 3990 | 3995 | 3995 | 3990 | 352 |
| 330 | 20240827 | 134900 | 1225406115 | 3995 | 3995 | 3995 | 3995 | 37 |
| 331 | 20240827 | 134800 | 1225258300 | 3995 | 3995 | 3995 | 3995 | 702 |
| 332 | 20240827 | 134700 | 1222453810 | 3990 | 3995 | 3995 | 3990 | 208 |
| 333 | 20240827 | 134600 | 1221623885 | 3995 | 3995 | 3995 | 3995 | 16 |
| 334 | 20240827 | 134500 | 1221559965 | 3995 | 3995 | 3995 | 3995 | 225 |
| 335 | 20240827 | 134400 | 1220661090 | 3995 | 3995 | 3995 | 3995 | 207 |
| 336 | 20240827 | 134300 | 1219834125 | 3995 | 3990 | 3995 | 3990 | 48 |
| 337 | 20240827 | 134200 | 1219642370 | 3995 | 4000 | 4000 | 3995 | 396 |
| 338 | 20240827 | 134100 | 1218060300 | 3995 | 3995 | 3995 | 3995 | 0 |
| 339 | 20240827 | 134000 | 1218060300 | 3995 | 3995 | 3995 | 3995 | 0 |
| 340 | 20240827 | 133900 | 1218060300 | 3995 | 3995 | 3995 | 3995 | 715 |
| 341 | 20240827 | 133800 | 1215203875 | 3995 | 3995 | 3995 | 3995 | 545 |
| 342 | 20240827 | 133700 | 1213026600 | 4000 | 4000 | 4000 | 4000 | 59 |
| 343 | 20240827 | 133600 | 1212790600 | 4000 | 4000 | 4000 | 4000 | 0 |
| 344 | 20240827 | 133500 | 1212790600 | 4000 | 4000 | 4000 | 4000 | 5 |
| 345 | 20240827 | 133400 | 1212770600 | 3995 | 3995 | 3995 | 3995 | 4 |
| 346 | 20240827 | 133300 | 1212754620 | 3995 | 3995 | 3995 | 3995 | 112 |
| 347 | 20240827 | 133200 | 1212307180 | 3995 | 3995 | 3995 | 3995 | 1 |
| 348 | 20240827 | 133100 | 1212303185 | 3995 | 3990 | 3995 | 3990 | 18 |
| 349 | 20240827 | 133000 | 1212231315 | 3985 | 3985 | 3985 | 3985 | 0 |
| 350 | 20240827 | 132900 | 1212231315 | 3985 | 3990 | 3990 | 3985 | 506 |
| 351 | 20240827 | 132800 | 1210212380 | 3990 | 3990 | 3990 | 3990 | 15 |
| 352 | 20240827 | 132700 | 1210152530 | 3990 | 3990 | 3990 | 3990 | 3 |
| 353 | 20240827 | 132600 | 1210140560 | 3985 | 3985 | 4000 | 3985 | 4372 |
| 354 | 20240827 | 132500 | 1192709750 | 3990 | 3990 | 3990 | 3985 | 80 |
| 355 | 20240827 | 132400 | 1192390800 | 3990 | 3990 | 3990 | 3990 | 1077 |
| 356 | 20240827 | 132300 | 1188093570 | 3990 | 3990 | 3990 | 3990 | 2 |
| 357 | 20240827 | 132200 | 1188085590 | 3995 | 3995 | 3995 | 3995 | 19 |
| 358 | 20240827 | 132100 | 1188009685 | 3995 | 3995 | 3995 | 3995 | 0 |
| 359 | 20240827 | 132000 | 1188009685 | 3995 | 3995 | 3995 | 3995 | 1 |
| 360 | 20240827 | 131900 | 1188005690 | 3990 | 3990 | 3990 | 3990 | 0 |
| 361 | 20240827 | 131800 | 1188005690 | 3990 | 3990 | 3990 | 3990 | 1106 |
| 362 | 20240827 | 131700 | 1183592750 | 3995 | 3995 | 3995 | 3995 | 953 |
| 363 | 20240827 | 131600 | 1179785515 | 3995 | 3995 | 3995 | 3995 | 80 |
| 364 | 20240827 | 131500 | 1179465915 | 4000 | 3995 | 4000 | 3995 | 7 |
| 365 | 20240827 | 131400 | 1179437945 | 3995 | 3990 | 3995 | 3990 | 1753 |
| 366 | 20240827 | 131300 | 1172443240 | 3995 | 3995 | 3995 | 3995 | 0 |
| 367 | 20240827 | 131200 | 1172443240 | 3995 | 3995 | 3995 | 3995 | 1 |
| 368 | 20240827 | 131100 | 1172439245 | 3990 | 3995 | 3995 | 3990 | 79 |
| 369 | 20240827 | 131000 | 1172123985 | 3995 | 3995 | 3995 | 3995 | 6 |
| 370 | 20240827 | 130900 | 1172100015 | 3995 | 3990 | 3995 | 3990 | 107 |
| 371 | 20240827 | 130800 | 1171673080 | 3990 | 3995 | 3995 | 3990 | 3012 |
| 372 | 20240827 | 130700 | 1159654165 | 3995 | 3995 | 3995 | 3990 | 1907 |
| 373 | 20240827 | 130600 | 1152036720 | 4000 | 4000 | 4000 | 4000 | 0 |
| 374 | 20240827 | 130500 | 1152036720 | 4000 | 4000 | 4000 | 4000 | 10 |
| 375 | 20240827 | 130400 | 1151996720 | 4000 | 3995 | 4000 | 3995 | 11 |
| 376 | 20240827 | 130300 | 1151952725 | 3995 | 3995 | 3995 | 3995 | 0 |
| 377 | 20240827 | 130200 | 1151952725 | 3995 | 3995 | 3995 | 3995 | 2 |
| 378 | 20240827 | 130100 | 1151944735 | 3995 | 3995 | 3995 | 3995 | 0 |
| 379 | 20240827 | 130000 | 1151944735 | 3995 | 3995 | 3995 | 3995 | 300 |
| 380 | 20240827 | 125900 | 1150746235 | 3995 | 4000 | 4000 | 3995 | 197 |
| 381 | 20240827 | 125800 | 1149959215 | 4000 | 4000 | 4000 | 4000 | 0 |
| 382 | 20240827 | 125700 | 1149959215 | 4000 | 4000 | 4000 | 4000 | 1 |
| 383 | 20240827 | 125600 | 1149955215 | 3995 | 3995 | 3995 | 3995 | 0 |
| 384 | 20240827 | 125500 | 1149955215 | 3995 | 3995 | 3995 | 3995 | 502 |
| 385 | 20240827 | 125400 | 1147949725 | 3995 | 3990 | 3995 | 3990 | 5 |
| 386 | 20240827 | 125300 | 1147929755 | 3995 | 3995 | 3995 | 3995 | 102 |
| 387 | 20240827 | 125200 | 1147522265 | 3990 | 3995 | 3995 | 3990 | 135 |
| 388 | 20240827 | 125100 | 1146983590 | 3995 | 4010 | 4010 | 3995 | 2173 |
| 389 | 20240827 | 125000 | 1138291760 | 4015 | 4015 | 4015 | 4010 | 729 |
| 390 | 20240827 | 124900 | 1135364835 | 4020 | 4020 | 4020 | 4020 | 0 |
| 391 | 20240827 | 124800 | 1135364835 | 4020 | 4010 | 4020 | 4010 | 3521 |
| 392 | 20240827 | 124700 | 1121231460 | 4010 | 4000 | 4010 | 4000 | 3003 |
| 393 | 20240827 | 124600 | 1109202010 | 3995 | 3995 | 3995 | 3990 | 862 |
| 394 | 20240827 | 124500 | 1105762545 | 3990 | 3990 | 3990 | 3990 | 19 |
| 395 | 20240827 | 124400 | 1105686735 | 3995 | 3980 | 3995 | 3980 | 2701 |
| 396 | 20240827 | 124300 | 1094913790 | 3980 | 3985 | 3985 | 3980 | 23 |
| 397 | 20240827 | 124200 | 1094822210 | 3985 | 3985 | 3985 | 3985 | 506 |
| 398 | 20240827 | 124100 | 1092805800 | 3990 | 3990 | 3990 | 3990 | 129 |
| 399 | 20240827 | 124000 | 1092291090 | 3990 | 3995 | 3995 | 3990 | 171 |
| 400 | 20240827 | 123900 | 1091608300 | 3995 | 3985 | 3995 | 3985 | 358 |
| 401 | 20240827 | 123800 | 1090180880 | 3985 | 3985 | 3990 | 3985 | 442 |
| 402 | 20240827 | 123700 | 1088419505 | 3985 | 3985 | 3985 | 3985 | 1 |
| 403 | 20240827 | 123600 | 1088415520 | 3990 | 3990 | 3990 | 3990 | 18 |
| 404 | 20240827 | 123500 | 1088343700 | 3985 | 3990 | 3990 | 3985 | 99 |
| 405 | 20240827 | 123400 | 1087948935 | 3990 | 3985 | 3990 | 3985 | 27 |
| 406 | 20240827 | 123300 | 1087841325 | 3990 | 3990 | 3990 | 3985 | 1249 |
| 407 | 20240827 | 123200 | 1082857820 | 3990 | 3980 | 3990 | 3980 | 3143 |
| 408 | 20240827 | 123100 | 1070337380 | 3980 | 3985 | 3985 | 3975 | 141 |
| 409 | 20240827 | 123000 | 1069776430 | 3980 | 3975 | 3980 | 3970 | 1604 |
| 410 | 20240827 | 122900 | 1063404500 | 3980 | 3985 | 3985 | 3970 | 8910 |
| 411 | 20240827 | 122800 | 1027922230 | 3990 | 3990 | 3990 | 3990 | 1 |
| 412 | 20240827 | 122700 | 1027918240 | 3985 | 3985 | 3985 | 3985 | 1222 |
| 413 | 20240827 | 122600 | 1023048570 | 3985 | 3990 | 3990 | 3985 | 68 |
| 414 | 20240827 | 122500 | 1022777575 | 3985 | 3985 | 3985 | 3985 | 3 |
| 415 | 20240827 | 122400 | 1022765620 | 3985 | 3985 | 3985 | 3985 | 196 |
| 416 | 20240827 | 122300 | 1021984560 | 3985 | 3990 | 3990 | 3985 | 12 |
| 417 | 20240827 | 122200 | 1021936685 | 3990 | 3990 | 3990 | 3990 | 0 |
| 418 | 20240827 | 122100 | 1021936685 | 3990 | 3990 | 3990 | 3990 | 5 |
| 419 | 20240827 | 122000 | 1021916735 | 3990 | 3985 | 3990 | 3985 | 63 |
| 420 | 20240827 | 121900 | 1021665665 | 3985 | 3985 | 3985 | 3985 | 0 |
| 421 | 20240827 | 121800 | 1021665665 | 3985 | 3985 | 3985 | 3985 | 0 |
| 422 | 20240827 | 121700 | 1021665665 | 3985 | 3990 | 3990 | 3985 | 1216 |
| 423 | 20240827 | 121600 | 1016818370 | 3990 | 3990 | 3990 | 3990 | 366 |
| 424 | 20240827 | 121500 | 1015358030 | 3990 | 3990 | 3990 | 3990 | 2836 |
| 425 | 20240827 | 121400 | 1004042390 | 3990 | 3990 | 3990 | 3990 | 1 |
| 426 | 20240827 | 121300 | 1004038400 | 3990 | 3990 | 3990 | 3990 | 88 |
| 427 | 20240827 | 121200 | 1003687280 | 3990 | 3995 | 3995 | 3990 | 626 |
| 428 | 20240827 | 121100 | 1001187705 | 4000 | 4000 | 4000 | 4000 | 0 |
| 429 | 20240827 | 121000 | 1001187705 | 4000 | 3995 | 4000 | 3995 | 207 |
| 430 | 20240827 | 120900 | 1000360735 | 3995 | 3995 | 3995 | 3995 | 50 |
| 431 | 20240827 | 120800 | 1000160985 | 3995 | 4000 | 4000 | 3995 | 310 |
| 432 | 20240827 | 120700 | 998922530 | 3995 | 4000 | 4000 | 3995 | 200 |
| 433 | 20240827 | 120600 | 998123515 | 4000 | 4000 | 4000 | 4000 | 2 |
| 434 | 20240827 | 120500 | 998115515 | 3995 | 3995 | 3995 | 3995 | 265 |
| 435 | 20240827 | 120400 | 997056840 | 4000 | 4000 | 4000 | 4000 | 26 |
| 436 | 20240827 | 120300 | 996952840 | 4000 | 3995 | 4000 | 3995 | 3 |
| 437 | 20240827 | 120200 | 996940845 | 4000 | 4000 | 4000 | 4000 | 52 |
| 438 | 20240827 | 120100 | 996732845 | 4000 | 4000 | 4000 | 4000 | 0 |
| 439 | 20240827 | 120000 | 996732845 | 4000 | 3995 | 4000 | 3995 | 2 |
| 440 | 20240827 | 115900 | 996724850 | 4000 | 4000 | 4000 | 4000 | 0 |
| 441 | 20240827 | 115800 | 996724850 | 4000 | 4000 | 4000 | 4000 | 4 |
| 442 | 20240827 | 115700 | 996708850 | 3995 | 3995 | 3995 | 3995 | 1 |
| 443 | 20240827 | 115600 | 996704855 | 3995 | 3995 | 3995 | 3995 | 501 |
| 444 | 20240827 | 115500 | 994703360 | 4000 | 4000 | 4000 | 4000 | 2 |
| 445 | 20240827 | 115400 | 994695360 | 4000 | 4000 | 4000 | 4000 | 0 |
| 446 | 20240827 | 115300 | 994695360 | 4000 | 4000 | 4000 | 4000 | 0 |
| 447 | 20240827 | 115200 | 994695360 | 4000 | 4000 | 4000 | 4000 | 108 |
| 448 | 20240827 | 115100 | 994263360 | 4000 | 4000 | 4005 | 4000 | 1555 |
| 449 | 20240827 | 115000 | 988038360 | 4000 | 4000 | 4000 | 4000 | 184 |
| 450 | 20240827 | 114900 | 987302360 | 4000 | 4005 | 4005 | 4000 | 150 |
| 451 | 20240827 | 114800 | 986701860 | 4005 | 4005 | 4005 | 4005 | 0 |
| 452 | 20240827 | 114700 | 986701860 | 4005 | 3995 | 4005 | 3995 | 1682 |
| 453 | 20240827 | 114600 | 979981200 | 3990 | 3995 | 3995 | 3990 | 5218 |
| 454 | 20240827 | 114500 | 959136085 | 3995 | 4005 | 4005 | 3995 | 4470 |
| 455 | 20240827 | 114400 | 941263655 | 4000 | 4000 | 4000 | 4000 | 0 |
| 456 | 20240827 | 114300 | 941263655 | 4000 | 4000 | 4000 | 4000 | 30 |
| 457 | 20240827 | 114200 | 941143655 | 4000 | 4000 | 4000 | 4000 | 51 |
| 458 | 20240827 | 114100 | 940939655 | 4000 | 4000 | 4000 | 4000 | 30 |
| 459 | 20240827 | 114000 | 940819655 | 4000 | 4000 | 4000 | 4000 | 12 |
| 460 | 20240827 | 113900 | 940771655 | 4000 | 4005 | 4005 | 4000 | 277 |
| 461 | 20240827 | 113800 | 939663505 | 4005 | 4005 | 4005 | 4005 | 2 |
| 462 | 20240827 | 113700 | 939655495 | 4000 | 4000 | 4000 | 4000 | 1 |
| 463 | 20240827 | 113600 | 939651495 | 4000 | 4000 | 4000 | 4000 | 500 |
| 464 | 20240827 | 113500 | 937651495 | 4000 | 4000 | 4000 | 3995 | 201 |
| 465 | 20240827 | 113400 | 936848475 | 3995 | 3995 | 3995 | 3995 | 0 |
| 466 | 20240827 | 113300 | 936848475 | 3995 | 4000 | 4000 | 3995 | 208 |
| 467 | 20240827 | 113200 | 936017490 | 4000 | 4005 | 4005 | 4000 | 5 |
| 468 | 20240827 | 113100 | 935997485 | 4005 | 4005 | 4005 | 4005 | 0 |
| 469 | 20240827 | 113000 | 935997485 | 4005 | 4005 | 4005 | 3995 | 3766 |
| 470 | 20240827 | 112900 | 920923865 | 4000 | 4000 | 4000 | 4000 | 99 |
| 471 | 20240827 | 112800 | 920527865 | 4005 | 4000 | 4005 | 4000 | 3328 |
| 472 | 20240827 | 112700 | 907208365 | 3995 | 3995 | 3995 | 3995 | 1 |
| 473 | 20240827 | 112600 | 907204370 | 3995 | 3995 | 3995 | 3995 | 421 |
| 474 | 20240827 | 112500 | 905522475 | 4000 | 4000 | 4000 | 4000 | 12 |
| 475 | 20240827 | 112400 | 905474475 | 3995 | 3995 | 3995 | 3995 | 20 |
| 476 | 20240827 | 112300 | 905394575 | 4000 | 4000 | 4000 | 4000 | 0 |
| 477 | 20240827 | 112200 | 905394575 | 4000 | 4000 | 4000 | 3995 | 2179 |
| 478 | 20240827 | 112100 | 896682870 | 4000 | 3980 | 4000 | 3965 | 5819 |
| 479 | 20240827 | 112000 | 873544010 | 3975 | 3985 | 3985 | 3975 | 1555 |
| 480 | 20240827 | 111900 | 867356600 | 3985 | 3980 | 3985 | 3980 | 501 |
| 481 | 20240827 | 111800 | 865362555 | 3985 | 3985 | 3985 | 3985 | 31 |
| 482 | 20240827 | 111700 | 865239020 | 3980 | 3990 | 3990 | 3980 | 2232 |
| 483 | 20240827 | 111600 | 856342180 | 3995 | 3995 | 3995 | 3995 | 1 |
| 484 | 20240827 | 111500 | 856338185 | 3990 | 3990 | 3990 | 3990 | 20 |
| 485 | 20240827 | 111400 | 856258385 | 3990 | 3990 | 3990 | 3990 | 90 |
| 486 | 20240827 | 111300 | 855899285 | 3990 | 3995 | 3995 | 3990 | 245 |
| 487 | 20240827 | 111200 | 854920545 | 4000 | 4000 | 4000 | 4000 | 2 |
| 488 | 20240827 | 111100 | 854912545 | 3995 | 3995 | 4000 | 3995 | 117 |
| 489 | 20240827 | 111000 | 854444630 | 3995 | 3995 | 4000 | 3995 | 164 |
| 490 | 20240827 | 110900 | 853789440 | 3990 | 3995 | 3995 | 3990 | 650 |
| 491 | 20240827 | 110800 | 851195165 | 3995 | 3995 | 4000 | 3995 | 121 |
| 492 | 20240827 | 110700 | 850711265 | 3995 | 3995 | 3995 | 3995 | 2634 |
| 493 | 20240827 | 110600 | 840188435 | 3995 | 3990 | 3995 | 3990 | 517 |
| 494 | 20240827 | 110500 | 838125585 | 3985 | 3990 | 3990 | 3985 | 34 |
| 495 | 20240827 | 110400 | 837990080 | 3990 | 3985 | 3990 | 3985 | 1338 |
| 496 | 20240827 | 110300 | 832658140 | 3985 | 3985 | 3985 | 3985 | 5 |
| 497 | 20240827 | 110200 | 832638215 | 3985 | 3990 | 3990 | 3985 | 13378 |
| 498 | 20240827 | 110100 | 779295760 | 3995 | 3995 | 3995 | 3990 | 503 |
| 499 | 20240827 | 110000 | 777287375 | 4000 | 3995 | 4000 | 3995 | 827 |
| 500 | 20240827 | 105900 | 773981905 | 3995 | 3995 | 3995 | 3995 | 1519 |
| 501 | 20240827 | 105800 | 767913500 | 4000 | 4005 | 4005 | 4000 | 1090 |
| 502 | 20240827 | 105700 | 763553490 | 4005 | 4005 | 4005 | 4005 | 12 |
| 503 | 20240827 | 105600 | 763505430 | 4005 | 4005 | 4005 | 4005 | 194 |
| 504 | 20240827 | 105500 | 762728460 | 4005 | 4000 | 4005 | 4000 | 56 |
| 505 | 20240827 | 105400 | 762504360 | 4000 | 3990 | 4005 | 3990 | 5762 |
| 506 | 20240827 | 105300 | 739474955 | 3995 | 3995 | 3995 | 3995 | 20 |
| 507 | 20240827 | 105200 | 739395055 | 3995 | 3995 | 3995 | 3995 | 15 |
| 508 | 20240827 | 105100 | 739335130 | 3995 | 3995 | 3995 | 3995 | 169 |
| 509 | 20240827 | 105000 | 738659975 | 3995 | 3995 | 3995 | 3995 | 69 |
| 510 | 20240827 | 104900 | 738384320 | 3995 | 3995 | 3995 | 3995 | 2 |
| 511 | 20240827 | 104800 | 738376330 | 3990 | 3995 | 3995 | 3990 | 230 |
| 512 | 20240827 | 104700 | 737458565 | 3995 | 3995 | 3995 | 3995 | 161 |
| 513 | 20240827 | 104600 | 736815370 | 4000 | 3995 | 4000 | 3995 | 36 |
| 514 | 20240827 | 104500 | 736671540 | 3995 | 4000 | 4000 | 3995 | 125 |
| 515 | 20240827 | 104400 | 736172120 | 3995 | 3995 | 3995 | 3995 | 43 |
| 516 | 20240827 | 104300 | 736000335 | 4000 | 3995 | 4000 | 3995 | 1896 |
| 517 | 20240827 | 104200 | 728421865 | 3995 | 3995 | 3995 | 3995 | 106 |
| 518 | 20240827 | 104100 | 727998395 | 3995 | 3990 | 3995 | 3990 | 105 |
| 519 | 20240827 | 104000 | 727579420 | 3995 | 3995 | 3995 | 3995 | 213 |
| 520 | 20240827 | 103900 | 726728485 | 4000 | 3995 | 4000 | 3995 | 105 |
| 521 | 20240827 | 103800 | 726308950 | 3995 | 4000 | 4000 | 3995 | 37 |
| 522 | 20240827 | 103700 | 726161085 | 4000 | 3995 | 4000 | 3995 | 442 |
| 523 | 20240827 | 103600 | 724394365 | 3995 | 3995 | 3995 | 3995 | 35 |
| 524 | 20240827 | 103500 | 724254540 | 3990 | 3995 | 3995 | 3990 | 557 |
| 525 | 20240827 | 103400 | 722030575 | 3995 | 3995 | 3995 | 3990 | 255 |
| 526 | 20240827 | 103300 | 721012955 | 3995 | 4000 | 4000 | 3995 | 104 |
| 527 | 20240827 | 103200 | 720597450 | 4000 | 4000 | 4000 | 3995 | 1818 |
| 528 | 20240827 | 103100 | 713334490 | 4000 | 4005 | 4005 | 3995 | 1061 |
| 529 | 20240827 | 103000 | 709087425 | 4010 | 4005 | 4010 | 4005 | 802 |
| 530 | 20240827 | 102900 | 705875405 | 4005 | 4005 | 4005 | 4005 | 3 |
| 531 | 20240827 | 102800 | 705863390 | 4010 | 4000 | 4010 | 4000 | 16 |
| 532 | 20240827 | 102700 | 705799345 | 4005 | 4005 | 4005 | 4005 | 1 |
| 533 | 20240827 | 102600 | 705795340 | 4000 | 4005 | 4005 | 4000 | 5038 |
| 534 | 20240827 | 102500 | 685642785 | 4015 | 4010 | 4015 | 4010 | 5653 |
| 535 | 20240827 | 102400 | 662962815 | 4010 | 4000 | 4010 | 4000 | 3133 |
| 536 | 20240827 | 102300 | 650415175 | 4005 | 3995 | 4005 | 3995 | 2547 |
| 537 | 20240827 | 102200 | 640234240 | 3990 | 3995 | 3995 | 3990 | 114 |
| 538 | 20240827 | 102100 | 639779355 | 3995 | 3995 | 4000 | 3995 | 2406 |
| 539 | 20240827 | 102000 | 630166880 | 4005 | 4000 | 4005 | 4000 | 470 |
| 540 | 20240827 | 101900 | 628286875 | 4010 | 4010 | 4010 | 4010 | 0 |
| 541 | 20240827 | 101800 | 628286875 | 4010 | 3995 | 4010 | 3995 | 4601 |
| 542 | 20240827 | 101700 | 609877970 | 4000 | 4000 | 4000 | 4000 | 13 |
| 543 | 20240827 | 101600 | 609825970 | 4000 | 3985 | 4000 | 3985 | 1211 |
| 544 | 20240827 | 101500 | 604999950 | 3985 | 3990 | 3990 | 3985 | 805 |
| 545 | 20240827 | 101400 | 601790250 | 3990 | 3990 | 3990 | 3990 | 6 |
| 546 | 20240827 | 101300 | 601766310 | 3990 | 3985 | 3990 | 3985 | 36 |
| 547 | 20240827 | 101200 | 601622800 | 3985 | 3995 | 3995 | 3985 | 541 |
| 548 | 20240827 | 101100 | 599464680 | 4000 | 4000 | 4000 | 3990 | 1465 |
| 549 | 20240827 | 101000 | 593613335 | 4000 | 4000 | 4005 | 4000 | 377 |
| 550 | 20240827 | 100900 | 592105035 | 4005 | 4000 | 4005 | 4000 | 391 |
| 551 | 20240827 | 100800 | 590540980 | 4000 | 4005 | 4005 | 4000 | 241 |
| 552 | 20240827 | 100700 | 589575815 | 4010 | 4010 | 4010 | 4010 | 0 |
| 553 | 20240827 | 100600 | 589575815 | 4010 | 4000 | 4010 | 3990 | 2571 |
| 554 | 20240827 | 100500 | 579281320 | 4000 | 4000 | 4000 | 4000 | 201 |
| 555 | 20240827 | 100400 | 578477320 | 4000 | 4000 | 4000 | 4000 | 21 |
| 556 | 20240827 | 100300 | 578393320 | 4000 | 3990 | 4005 | 3990 | 1274 |
| 557 | 20240827 | 100200 | 573303965 | 3990 | 3990 | 3990 | 3985 | 666 |
| 558 | 20240827 | 100100 | 570648680 | 3985 | 3995 | 3995 | 3985 | 1893 |
| 559 | 20240827 | 100000 | 563094305 | 4000 | 4005 | 4005 | 4000 | 51 |
| 560 | 20240827 | 095900 | 562890300 | 3995 | 4005 | 4005 | 3995 | 411 |
| 561 | 20240827 | 095800 | 561246270 | 4005 | 4005 | 4005 | 4005 | 240 |
| 562 | 20240827 | 095700 | 560285070 | 4005 | 4005 | 4005 | 4005 | 0 |
| 563 | 20240827 | 095600 | 560285070 | 4005 | 4015 | 4015 | 4005 | 413 |
| 564 | 20240827 | 095500 | 558628120 | 4015 | 4015 | 4015 | 4015 | 881 |
| 565 | 20240827 | 095400 | 555090905 | 4020 | 4015 | 4020 | 4015 | 468 |
| 566 | 20240827 | 095300 | 553211550 | 4015 | 4015 | 4015 | 4010 | 1527 |
| 567 | 20240827 | 095200 | 547080725 | 4015 | 4005 | 4020 | 4000 | 4139 |
| 568 | 20240827 | 095100 | 530509040 | 4005 | 3995 | 4015 | 3995 | 10855 |
| 569 | 20240827 | 095000 | 487046510 | 3995 | 4000 | 4000 | 3995 | 712 |
| 570 | 20240827 | 094900 | 484202060 | 3995 | 3990 | 4000 | 3985 | 4415 |
| 571 | 20240827 | 094800 | 466578970 | 3990 | 3990 | 3990 | 3990 | 0 |
| 572 | 20240827 | 094700 | 466578970 | 3990 | 3990 | 3990 | 3985 | 216 |
| 573 | 20240827 | 094600 | 465717235 | 3990 | 3995 | 3995 | 3990 | 323 |
| 574 | 20240827 | 094500 | 464427830 | 3995 | 3995 | 3995 | 3995 | 167 |
| 575 | 20240827 | 094400 | 463760665 | 4000 | 3995 | 4000 | 3995 | 527 |
| 576 | 20240827 | 094300 | 461655295 | 3995 | 4000 | 4000 | 3990 | 1881 |
| 577 | 20240827 | 094200 | 454148010 | 3995 | 4000 | 4000 | 3995 | 212 |
| 578 | 20240827 | 094100 | 453300515 | 4000 | 4000 | 4000 | 3995 | 261 |
| 579 | 20240827 | 094000 | 452257155 | 4000 | 4000 | 4000 | 3990 | 136 |
| 580 | 20240827 | 093900 | 451713830 | 4000 | 4000 | 4005 | 3995 | 284 |
| 581 | 20240827 | 093800 | 450578585 | 4000 | 4005 | 4005 | 3995 | 1503 |
| 582 | 20240827 | 093700 | 444571925 | 4005 | 4000 | 4005 | 4000 | 964 |
| 583 | 20240827 | 093600 | 440714620 | 4000 | 4000 | 4005 | 4000 | 289 |
| 584 | 20240827 | 093500 | 439558615 | 4010 | 3995 | 4010 | 3995 | 1203 |
| 585 | 20240827 | 093400 | 434745775 | 4000 | 4005 | 4005 | 3995 | 2210 |
| 586 | 20240827 | 093300 | 425897570 | 4005 | 3990 | 4005 | 3990 | 7304 |
| 587 | 20240827 | 093200 | 396680690 | 3990 | 3990 | 3990 | 3990 | 1741 |
| 588 | 20240827 | 093100 | 389734100 | 3990 | 3970 | 3990 | 3970 | 6825 |
| 589 | 20240827 | 093000 | 362575590 | 3960 | 3950 | 3970 | 3950 | 10021 |
| 590 | 20240827 | 092900 | 322970140 | 3945 | 3945 | 3950 | 3945 | 593 |
| 591 | 20240827 | 092800 | 320629745 | 3945 | 3945 | 3950 | 3945 | 512 |
| 592 | 20240827 | 092700 | 318609705 | 3950 | 3950 | 3950 | 3950 | 10 |
| 593 | 20240827 | 092600 | 318570205 | 3950 | 3950 | 3950 | 3950 | 60 |
| 594 | 20240827 | 092500 | 318333205 | 3950 | 3950 | 3950 | 3945 | 855 |
| 595 | 20240827 | 092400 | 314957140 | 3950 | 3955 | 3955 | 3945 | 1526 |
| 596 | 20240827 | 092300 | 308926690 | 3955 | 3950 | 3955 | 3945 | 46 |
| 597 | 20240827 | 092200 | 308744990 | 3950 | 3955 | 3960 | 3950 | 1352 |
| 598 | 20240827 | 092100 | 303398260 | 3955 | 3950 | 3960 | 3940 | 2682 |
| 599 | 20240827 | 092000 | 292807520 | 3950 | 3940 | 3955 | 3940 | 5893 |
| 600 | 20240827 | 091900 | 269547995 | 3945 | 3945 | 3945 | 3940 | 556 |
| 601 | 20240827 | 091800 | 267356925 | 3950 | 3955 | 3955 | 3950 | 353 |
| 602 | 20240827 | 091700 | 265962565 | 3955 | 3980 | 3980 | 3950 | 586 |
| 603 | 20240827 | 091600 | 263641740 | 3980 | 3925 | 3980 | 3925 | 15296 |
| 604 | 20240827 | 091500 | 203130605 | 3940 | 3950 | 3950 | 3925 | 8622 |
| 605 | 20240827 | 091400 | 169141075 | 3950 | 3950 | 3950 | 3945 | 278 |
| 606 | 20240827 | 091300 | 168043875 | 3955 | 3970 | 3970 | 3930 | 14643 |
| 607 | 20240827 | 091200 | 110225855 | 3970 | 3970 | 3970 | 3965 | 2737 |
| 608 | 20240827 | 091100 | 99360835 | 3970 | 3990 | 4000 | 3965 | 9146 |
| 609 | 20240827 | 091000 | 62946680 | 3995 | 4005 | 4005 | 3995 | 528 |
| 610 | 20240827 | 090900 | 60836845 | 4010 | 3990 | 4010 | 3990 | 4462 |
| 611 | 20240827 | 090800 | 42959220 | 3990 | 4000 | 4000 | 3990 | 2001 |
| 612 | 20240827 | 090700 | 34967150 | 4000 | 4005 | 4005 | 4000 | 759 |
| 613 | 20240827 | 090600 | 31931145 | 4005 | 3995 | 4005 | 3995 | 1407 |
| 614 | 20240827 | 090500 | 26308910 | 3995 | 3995 | 3995 | 3995 | 29 |
| 615 | 20240827 | 090400 | 26193055 | 3995 | 3990 | 3995 | 3990 | 497 |
| 616 | 20240827 | 090300 | 24210020 | 3990 | 3995 | 3995 | 3990 | 1094 |
| 617 | 20240827 | 090200 | 19844700 | 3995 | 4005 | 4005 | 3990 | 1597 |
| 618 | 20240827 | 090100 | 13460935 | 4010 | 4015 | 4015 | 4010 | 130 |
| 619 | 20240827 | 090000 | 12939385 | 4020 | 4000 | 4020 | 3995 | 3192 |