30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240826 | 193000 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 4581 |
| 3 | 20240826 | 192900 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 4 | 20240826 | 192800 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 5 | 20240826 | 192700 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 6 | 20240826 | 192600 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 7 | 20240826 | 192500 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 8 | 20240826 | 192400 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 9 | 20240826 | 192300 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 10 | 20240826 | 192200 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 11 | 20240826 | 192100 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 12 | 20240826 | 192000 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 13 | 20240826 | 191900 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 14 | 20240826 | 191800 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 15 | 20240826 | 191700 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 16 | 20240826 | 191600 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 17 | 20240826 | 191500 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 18 | 20240826 | 191400 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 19 | 20240826 | 191300 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 20 | 20240826 | 191200 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 21 | 20240826 | 191100 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 22 | 20240826 | 191000 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 23 | 20240826 | 190900 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 24 | 20240826 | 190800 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 25 | 20240826 | 190700 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 26 | 20240826 | 190600 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 27 | 20240826 | 190500 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 28 | 20240826 | 190400 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 29 | 20240826 | 190300 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 30 | 20240826 | 190200 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 31 | 20240826 | 190100 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 32 | 20240826 | 190000 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 4581 |
| 33 | 20240826 | 185900 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 34 | 20240826 | 185800 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 35 | 20240826 | 185700 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 36 | 20240826 | 185600 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 37 | 20240826 | 185500 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 38 | 20240826 | 185400 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 39 | 20240826 | 185300 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 40 | 20240826 | 185200 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 41 | 20240826 | 185100 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 42 | 20240826 | 185000 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 43 | 20240826 | 184900 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 44 | 20240826 | 184800 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 45 | 20240826 | 184700 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 46 | 20240826 | 184600 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 47 | 20240826 | 184500 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 48 | 20240826 | 184400 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 49 | 20240826 | 184300 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 50 | 20240826 | 184200 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 51 | 20240826 | 184100 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 52 | 20240826 | 184000 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 53 | 20240826 | 183900 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 54 | 20240826 | 183800 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 55 | 20240826 | 183700 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 56 | 20240826 | 183600 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 57 | 20240826 | 183500 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 58 | 20240826 | 183400 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 59 | 20240826 | 183300 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 60 | 20240826 | 183200 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 61 | 20240826 | 183100 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 62 | 20240826 | 183000 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 4581 |
| 63 | 20240826 | 182900 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 64 | 20240826 | 182800 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 65 | 20240826 | 182700 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 66 | 20240826 | 182600 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 67 | 20240826 | 182500 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 68 | 20240826 | 182400 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 69 | 20240826 | 182300 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 70 | 20240826 | 182200 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 71 | 20240826 | 182100 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 72 | 20240826 | 182000 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 73 | 20240826 | 181900 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 74 | 20240826 | 181800 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 75 | 20240826 | 181700 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 76 | 20240826 | 181600 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 77 | 20240826 | 181500 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 78 | 20240826 | 181400 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 79 | 20240826 | 181300 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 80 | 20240826 | 181200 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 81 | 20240826 | 181100 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 82 | 20240826 | 181000 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 83 | 20240826 | 180900 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 84 | 20240826 | 180800 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 85 | 20240826 | 180700 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 86 | 20240826 | 180600 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 87 | 20240826 | 180500 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 88 | 20240826 | 180400 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 89 | 20240826 | 180300 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 90 | 20240826 | 180200 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 91 | 20240826 | 180100 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 92 | 20240826 | 180000 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 4581 |
| 93 | 20240826 | 175900 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 94 | 20240826 | 175800 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 95 | 20240826 | 175700 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 96 | 20240826 | 175600 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 97 | 20240826 | 175500 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 98 | 20240826 | 175400 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 99 | 20240826 | 175300 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 100 | 20240826 | 175200 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 101 | 20240826 | 175100 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 102 | 20240826 | 175000 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 103 | 20240826 | 174900 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 104 | 20240826 | 174800 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 105 | 20240826 | 174700 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 106 | 20240826 | 174600 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 107 | 20240826 | 174500 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 108 | 20240826 | 174400 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 109 | 20240826 | 174300 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 110 | 20240826 | 174200 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 111 | 20240826 | 174100 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 112 | 20240826 | 174000 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 113 | 20240826 | 173900 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 114 | 20240826 | 173800 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 115 | 20240826 | 173700 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 116 | 20240826 | 173600 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 117 | 20240826 | 173500 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 118 | 20240826 | 173400 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 119 | 20240826 | 173300 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 120 | 20240826 | 173200 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 121 | 20240826 | 173100 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 122 | 20240826 | 173000 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 4581 |
| 123 | 20240826 | 172900 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 124 | 20240826 | 172800 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 125 | 20240826 | 172700 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 126 | 20240826 | 172600 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 127 | 20240826 | 172500 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 128 | 20240826 | 172400 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 129 | 20240826 | 172300 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 130 | 20240826 | 172200 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 131 | 20240826 | 172100 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 132 | 20240826 | 172000 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 133 | 20240826 | 171900 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 134 | 20240826 | 171800 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 135 | 20240826 | 171700 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 136 | 20240826 | 171600 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 137 | 20240826 | 171500 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 138 | 20240826 | 171400 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 139 | 20240826 | 171300 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 140 | 20240826 | 171200 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 141 | 20240826 | 171100 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 142 | 20240826 | 171000 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 143 | 20240826 | 170900 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 144 | 20240826 | 170800 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 145 | 20240826 | 170700 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 146 | 20240826 | 170600 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 147 | 20240826 | 170500 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 148 | 20240826 | 170400 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 149 | 20240826 | 170300 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 150 | 20240826 | 170200 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 151 | 20240826 | 170100 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 152 | 20240826 | 170000 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 4581 |
| 153 | 20240826 | 165900 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 154 | 20240826 | 165800 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 155 | 20240826 | 165700 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 156 | 20240826 | 165600 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 157 | 20240826 | 165500 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 158 | 20240826 | 165400 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 159 | 20240826 | 165300 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 160 | 20240826 | 165200 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 161 | 20240826 | 165100 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 162 | 20240826 | 165000 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 163 | 20240826 | 164900 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 164 | 20240826 | 164800 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 165 | 20240826 | 164700 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 166 | 20240826 | 164600 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 167 | 20240826 | 164500 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 168 | 20240826 | 164400 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 169 | 20240826 | 164300 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 170 | 20240826 | 164200 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 171 | 20240826 | 164100 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 172 | 20240826 | 164000 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 173 | 20240826 | 163900 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 174 | 20240826 | 163800 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 175 | 20240826 | 163700 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 176 | 20240826 | 163600 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 177 | 20240826 | 163500 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 178 | 20240826 | 163400 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 179 | 20240826 | 163300 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 180 | 20240826 | 163200 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 181 | 20240826 | 163100 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 182 | 20240826 | 163000 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 4581 |
| 183 | 20240826 | 162900 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 184 | 20240826 | 162800 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 185 | 20240826 | 162700 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 186 | 20240826 | 162600 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 187 | 20240826 | 162500 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 188 | 20240826 | 162400 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 189 | 20240826 | 162300 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 190 | 20240826 | 162200 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 191 | 20240826 | 162100 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 192 | 20240826 | 162000 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 193 | 20240826 | 161900 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 194 | 20240826 | 161800 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 195 | 20240826 | 161700 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 196 | 20240826 | 161600 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 197 | 20240826 | 161500 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 198 | 20240826 | 161400 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 199 | 20240826 | 161300 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 200 | 20240826 | 161200 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 201 | 20240826 | 161100 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 202 | 20240826 | 161000 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 203 | 20240826 | 160900 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 204 | 20240826 | 160800 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 205 | 20240826 | 160700 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 206 | 20240826 | 160600 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 207 | 20240826 | 160500 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 208 | 20240826 | 160400 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 209 | 20240826 | 160300 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 210 | 20240826 | 160200 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 211 | 20240826 | 160100 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 212 | 20240826 | 160000 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 4581 |
| 213 | 20240826 | 155900 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 214 | 20240826 | 155800 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 215 | 20240826 | 155700 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 216 | 20240826 | 155600 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 217 | 20240826 | 155500 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 218 | 20240826 | 155400 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 219 | 20240826 | 155300 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 220 | 20240826 | 155200 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 221 | 20240826 | 155100 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 222 | 20240826 | 155000 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 223 | 20240826 | 154900 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 224 | 20240826 | 154800 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 225 | 20240826 | 154700 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 226 | 20240826 | 154600 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 227 | 20240826 | 154500 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 228 | 20240826 | 154400 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 229 | 20240826 | 154300 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 230 | 20240826 | 154200 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 231 | 20240826 | 154100 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 232 | 20240826 | 154000 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 233 | 20240826 | 153900 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 234 | 20240826 | 153800 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 235 | 20240826 | 153700 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 236 | 20240826 | 153600 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 237 | 20240826 | 153500 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 238 | 20240826 | 153400 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 239 | 20240826 | 153300 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 240 | 20240826 | 153200 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 241 | 20240826 | 153100 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 0 |
| 242 | 20240826 | 153000 | 1058230975 | 5370 | 5370 | 5370 | 5370 | 9162 |
| 243 | 20240826 | 152900 | 1033631005 | 5310 | 5310 | 5310 | 5310 | 0 |
| 244 | 20240826 | 152800 | 1033631005 | 5310 | 5310 | 5310 | 5310 | 0 |
| 245 | 20240826 | 152700 | 1033631005 | 5310 | 5310 | 5310 | 5310 | 0 |
| 246 | 20240826 | 152600 | 1033631005 | 5310 | 5310 | 5310 | 5310 | 0 |
| 247 | 20240826 | 152500 | 1033631005 | 5310 | 5310 | 5310 | 5310 | 0 |
| 248 | 20240826 | 152400 | 1033631005 | 5310 | 5310 | 5310 | 5310 | 0 |
| 249 | 20240826 | 152300 | 1033631005 | 5310 | 5310 | 5310 | 5310 | 0 |
| 250 | 20240826 | 152200 | 1033631005 | 5310 | 5310 | 5310 | 5310 | 0 |
| 251 | 20240826 | 152100 | 1033631005 | 5310 | 5310 | 5310 | 5310 | 0 |
| 252 | 20240826 | 152000 | 1033631005 | 5310 | 5310 | 5310 | 5310 | 0 |
| 253 | 20240826 | 151900 | 1033631005 | 5310 | 5310 | 5310 | 5300 | 2480 |
| 254 | 20240826 | 151800 | 1020475205 | 5310 | 5320 | 5320 | 5310 | 110 |
| 255 | 20240826 | 151700 | 1019890105 | 5320 | 5310 | 5320 | 5300 | 2163 |
| 256 | 20240826 | 151600 | 1008404045 | 5330 | 5330 | 5330 | 5330 | 3 |
| 257 | 20240826 | 151500 | 1008388055 | 5320 | 5330 | 5330 | 5320 | 128 |
| 258 | 20240826 | 151400 | 1007705825 | 5340 | 5340 | 5340 | 5340 | 6 |
| 259 | 20240826 | 151300 | 1007673785 | 5340 | 5340 | 5350 | 5320 | 374 |
| 260 | 20240826 | 151200 | 1005679985 | 5330 | 5310 | 5340 | 5310 | 300 |
| 261 | 20240826 | 151100 | 1004080245 | 5330 | 5320 | 5330 | 5310 | 1662 |
| 262 | 20240826 | 151000 | 995238455 | 5310 | 5310 | 5310 | 5310 | 245 |
| 263 | 20240826 | 150900 | 993937505 | 5320 | 5320 | 5320 | 5320 | 622 |
| 264 | 20240826 | 150800 | 990628465 | 5320 | 5330 | 5340 | 5320 | 319 |
| 265 | 20240826 | 150700 | 988928225 | 5320 | 5320 | 5320 | 5320 | 0 |
| 266 | 20240826 | 150600 | 988928225 | 5320 | 5310 | 5330 | 5310 | 351 |
| 267 | 20240826 | 150500 | 987060845 | 5310 | 5320 | 5320 | 5310 | 16 |
| 268 | 20240826 | 150400 | 986975735 | 5320 | 5320 | 5320 | 5310 | 121 |
| 269 | 20240826 | 150300 | 986332545 | 5320 | 5340 | 5340 | 5310 | 553 |
| 270 | 20240826 | 150200 | 983395065 | 5340 | 5340 | 5340 | 5340 | 103 |
| 271 | 20240826 | 150100 | 982845045 | 5340 | 5340 | 5340 | 5340 | 433 |
| 272 | 20240826 | 150000 | 980532825 | 5340 | 5340 | 5340 | 5340 | 2 |
| 273 | 20240826 | 145900 | 980522145 | 5340 | 5340 | 5340 | 5340 | 20 |
| 274 | 20240826 | 145800 | 980415345 | 5320 | 5320 | 5330 | 5320 | 63 |
| 275 | 20240826 | 145700 | 980079615 | 5320 | 5320 | 5320 | 5320 | 500 |
| 276 | 20240826 | 145600 | 977419615 | 5360 | 5340 | 5360 | 5340 | 61 |
| 277 | 20240826 | 145500 | 977092975 | 5330 | 5340 | 5340 | 5310 | 1517 |
| 278 | 20240826 | 145400 | 969007165 | 5360 | 5370 | 5380 | 5360 | 491 |
| 279 | 20240826 | 145300 | 966373905 | 5380 | 5360 | 5390 | 5360 | 3680 |
| 280 | 20240826 | 145200 | 946580625 | 5360 | 5360 | 5360 | 5360 | 357 |
| 281 | 20240826 | 145100 | 944667105 | 5360 | 5350 | 5360 | 5350 | 501 |
| 282 | 20240826 | 145000 | 941981755 | 5360 | 5300 | 5360 | 5300 | 1487 |
| 283 | 20240826 | 144900 | 934043595 | 5290 | 5290 | 5310 | 5290 | 123 |
| 284 | 20240826 | 144800 | 933392905 | 5290 | 5290 | 5300 | 5290 | 509 |
| 285 | 20240826 | 144700 | 930700005 | 5300 | 5300 | 5300 | 5300 | 0 |
| 286 | 20240826 | 144600 | 930700005 | 5300 | 5300 | 5300 | 5300 | 100 |
| 287 | 20240826 | 144500 | 930170005 | 5300 | 5300 | 5300 | 5300 | 0 |
| 288 | 20240826 | 144400 | 930170005 | 5300 | 5300 | 5300 | 5300 | 58 |
| 289 | 20240826 | 144300 | 929862605 | 5290 | 5290 | 5290 | 5290 | 20 |
| 290 | 20240826 | 144200 | 929756805 | 5290 | 5290 | 5290 | 5290 | 50 |
| 291 | 20240826 | 144100 | 929492305 | 5290 | 5290 | 5290 | 5280 | 505 |
| 292 | 20240826 | 144000 | 926822855 | 5300 | 5300 | 5300 | 5300 | 30 |
| 293 | 20240826 | 143900 | 926663855 | 5300 | 5320 | 5320 | 5300 | 488 |
| 294 | 20240826 | 143800 | 924075005 | 5310 | 5320 | 5320 | 5310 | 907 |
| 295 | 20240826 | 143700 | 919251325 | 5320 | 5330 | 5330 | 5320 | 64 |
| 296 | 20240826 | 143600 | 918910425 | 5320 | 5320 | 5320 | 5320 | 63 |
| 297 | 20240826 | 143500 | 918575265 | 5320 | 5350 | 5350 | 5320 | 840 |
| 298 | 20240826 | 143400 | 914089595 | 5350 | 5370 | 5370 | 5340 | 1300 |
| 299 | 20240826 | 143300 | 907131815 | 5370 | 5350 | 5370 | 5350 | 2777 |
| 300 | 20240826 | 143200 | 892224465 | 5350 | 5320 | 5350 | 5300 | 2176 |
| 301 | 20240826 | 143100 | 880646195 | 5340 | 5340 | 5340 | 5340 | 0 |
| 302 | 20240826 | 143000 | 880646195 | 5340 | 5340 | 5340 | 5340 | 0 |
| 303 | 20240826 | 142900 | 880646195 | 5340 | 5340 | 5340 | 5340 | 0 |
| 304 | 20240826 | 142800 | 880646195 | 5340 | 5340 | 5340 | 5340 | 1312 |
| 305 | 20240826 | 142700 | 873640115 | 5320 | 5320 | 5320 | 5320 | 0 |
| 306 | 20240826 | 142600 | 873640115 | 5320 | 5300 | 5350 | 5300 | 1994 |
| 307 | 20240826 | 142500 | 863000355 | 5300 | 5290 | 5300 | 5290 | 2004 |
| 308 | 20240826 | 142400 | 852380915 | 5280 | 5280 | 5280 | 5280 | 6 |
| 309 | 20240826 | 142300 | 852349235 | 5280 | 5290 | 5290 | 5280 | 232 |
| 310 | 20240826 | 142200 | 851123775 | 5290 | 5300 | 5300 | 5290 | 698 |
| 311 | 20240826 | 142100 | 847424735 | 5320 | 5320 | 5320 | 5320 | 11 |
| 312 | 20240826 | 142000 | 847366215 | 5330 | 5310 | 5330 | 5310 | 154 |
| 313 | 20240826 | 141900 | 846546745 | 5320 | 5280 | 5320 | 5280 | 2271 |
| 314 | 20240826 | 141800 | 834489165 | 5300 | 5300 | 5300 | 5280 | 55 |
| 315 | 20240826 | 141700 | 834198665 | 5310 | 5310 | 5310 | 5310 | 333 |
| 316 | 20240826 | 141600 | 832430435 | 5310 | 5300 | 5310 | 5300 | 2900 |
| 317 | 20240826 | 141500 | 817042795 | 5290 | 5290 | 5290 | 5290 | 30 |
| 318 | 20240826 | 141400 | 816884095 | 5280 | 5290 | 5290 | 5280 | 60 |
| 319 | 20240826 | 141300 | 816567095 | 5280 | 5280 | 5280 | 5280 | 146 |
| 320 | 20240826 | 141200 | 815796215 | 5280 | 5280 | 5280 | 5280 | 150 |
| 321 | 20240826 | 141100 | 815004215 | 5270 | 5270 | 5270 | 5270 | 0 |
| 322 | 20240826 | 141000 | 815004215 | 5270 | 5270 | 5270 | 5270 | 0 |
| 323 | 20240826 | 140900 | 815004215 | 5270 | 5260 | 5310 | 5260 | 5381 |
| 324 | 20240826 | 140800 | 786522105 | 5250 | 5230 | 5250 | 5230 | 1852 |
| 325 | 20240826 | 140700 | 776805285 | 5230 | 5210 | 5230 | 5210 | 1503 |
| 326 | 20240826 | 140600 | 768949835 | 5210 | 5210 | 5210 | 5210 | 511 |
| 327 | 20240826 | 140500 | 766287525 | 5210 | 5210 | 5210 | 5210 | 0 |
| 328 | 20240826 | 140400 | 766287525 | 5210 | 5210 | 5210 | 5210 | 0 |
| 329 | 20240826 | 140300 | 766287525 | 5210 | 5210 | 5210 | 5210 | 500 |
| 330 | 20240826 | 140200 | 763682525 | 5220 | 5220 | 5220 | 5220 | 0 |
| 331 | 20240826 | 140100 | 763682525 | 5220 | 5210 | 5220 | 5210 | 500 |
| 332 | 20240826 | 140000 | 761073065 | 5210 | 5210 | 5210 | 5210 | 30 |
| 333 | 20240826 | 135900 | 760916765 | 5210 | 5210 | 5210 | 5210 | 0 |
| 334 | 20240826 | 135800 | 760916765 | 5210 | 5210 | 5210 | 5210 | 0 |
| 335 | 20240826 | 135700 | 760916765 | 5210 | 5210 | 5210 | 5210 | 1814 |
| 336 | 20240826 | 135600 | 751465825 | 5210 | 5190 | 5210 | 5190 | 1909 |
| 337 | 20240826 | 135500 | 741525775 | 5200 | 5200 | 5200 | 5200 | 0 |
| 338 | 20240826 | 135400 | 741525775 | 5200 | 5200 | 5200 | 5200 | 0 |
| 339 | 20240826 | 135300 | 741525775 | 5200 | 5180 | 5200 | 5180 | 1635 |
| 340 | 20240826 | 135200 | 733056435 | 5180 | 5180 | 5180 | 5180 | 2 |
| 341 | 20240826 | 135100 | 733046075 | 5170 | 5170 | 5170 | 5170 | 47 |
| 342 | 20240826 | 135000 | 732803085 | 5180 | 5180 | 5180 | 5180 | 2577 |
| 343 | 20240826 | 134900 | 719454225 | 5180 | 5210 | 5210 | 5180 | 3206 |
| 344 | 20240826 | 134800 | 702795615 | 5190 | 5190 | 5190 | 5190 | 0 |
| 345 | 20240826 | 134700 | 702795615 | 5190 | 5210 | 5210 | 5190 | 144 |
| 346 | 20240826 | 134600 | 702045575 | 5210 | 5200 | 5210 | 5200 | 1000 |
| 347 | 20240826 | 134500 | 696836075 | 5210 | 5210 | 5210 | 5210 | 0 |
| 348 | 20240826 | 134400 | 696836075 | 5210 | 5210 | 5210 | 5210 | 0 |
| 349 | 20240826 | 134300 | 696836075 | 5210 | 5210 | 5210 | 5210 | 0 |
| 350 | 20240826 | 134200 | 696836075 | 5210 | 5210 | 5210 | 5210 | 100 |
| 351 | 20240826 | 134100 | 696315075 | 5170 | 5200 | 5200 | 5170 | 190 |
| 352 | 20240826 | 134000 | 695329775 | 5200 | 5190 | 5200 | 5190 | 271 |
| 353 | 20240826 | 133900 | 693922175 | 5190 | 5180 | 5190 | 5180 | 108 |
| 354 | 20240826 | 133800 | 693361715 | 5180 | 5180 | 5180 | 5180 | 22 |
| 355 | 20240826 | 133700 | 693247755 | 5190 | 5190 | 5190 | 5190 | 33 |
| 356 | 20240826 | 133600 | 693076485 | 5170 | 5170 | 5170 | 5170 | 0 |
| 357 | 20240826 | 133500 | 693076485 | 5170 | 5170 | 5170 | 5170 | 0 |
| 358 | 20240826 | 133400 | 693076485 | 5170 | 5170 | 5170 | 5170 | 60 |
| 359 | 20240826 | 133300 | 692766285 | 5200 | 5180 | 5200 | 5170 | 940 |
| 360 | 20240826 | 133200 | 687892685 | 5160 | 5160 | 5160 | 5160 | 0 |
| 361 | 20240826 | 133100 | 687892685 | 5160 | 5190 | 5190 | 5160 | 100 |
| 362 | 20240826 | 133000 | 687376115 | 5220 | 5220 | 5220 | 5220 | 0 |
| 363 | 20240826 | 132900 | 687376115 | 5220 | 5180 | 5220 | 5180 | 2000 |
| 364 | 20240826 | 132800 | 676940895 | 5170 | 5170 | 5170 | 5170 | 10 |
| 365 | 20240826 | 132700 | 676889195 | 5180 | 5180 | 5180 | 5180 | 0 |
| 366 | 20240826 | 132600 | 676889195 | 5180 | 5180 | 5180 | 5180 | 249 |
| 367 | 20240826 | 132500 | 675599375 | 5190 | 5190 | 5190 | 5190 | 292 |
| 368 | 20240826 | 132400 | 674083895 | 5190 | 5190 | 5190 | 5190 | 8 |
| 369 | 20240826 | 132300 | 674042375 | 5190 | 5190 | 5190 | 5190 | 0 |
| 370 | 20240826 | 132200 | 674042375 | 5190 | 5190 | 5190 | 5190 | 0 |
| 371 | 20240826 | 132100 | 674042375 | 5190 | 5190 | 5190 | 5190 | 0 |
| 372 | 20240826 | 132000 | 674042375 | 5190 | 5190 | 5190 | 5190 | 0 |
| 373 | 20240826 | 131900 | 674042375 | 5190 | 5200 | 5200 | 5190 | 6 |
| 374 | 20240826 | 131800 | 674011225 | 5210 | 5210 | 5210 | 5210 | 0 |
| 375 | 20240826 | 131700 | 674011225 | 5210 | 5210 | 5210 | 5210 | 2 |
| 376 | 20240826 | 131600 | 674000805 | 5200 | 5200 | 5200 | 5200 | 54 |
| 377 | 20240826 | 131500 | 673720005 | 5200 | 5200 | 5200 | 5200 | 1 |
| 378 | 20240826 | 131400 | 673714805 | 5190 | 5200 | 5200 | 5190 | 37 |
| 379 | 20240826 | 131300 | 673522595 | 5190 | 5190 | 5190 | 5190 | 0 |
| 380 | 20240826 | 131200 | 673522595 | 5190 | 5170 | 5190 | 5170 | 47 |
| 381 | 20240826 | 131100 | 673278945 | 5190 | 5190 | 5190 | 5190 | 22 |
| 382 | 20240826 | 131000 | 673164765 | 5190 | 5190 | 5190 | 5190 | 0 |
| 383 | 20240826 | 130900 | 673164765 | 5190 | 5190 | 5190 | 5190 | 0 |
| 384 | 20240826 | 130800 | 673164765 | 5190 | 5190 | 5190 | 5190 | 22 |
| 385 | 20240826 | 130700 | 673050585 | 5190 | 5190 | 5190 | 5170 | 84 |
| 386 | 20240826 | 130600 | 672614655 | 5190 | 5190 | 5190 | 5190 | 33 |
| 387 | 20240826 | 130500 | 672443385 | 5200 | 5200 | 5200 | 5200 | 0 |
| 388 | 20240826 | 130400 | 672443385 | 5200 | 5190 | 5200 | 5190 | 23 |
| 389 | 20240826 | 130300 | 672323905 | 5230 | 5230 | 5230 | 5230 | 973 |
| 390 | 20240826 | 130200 | 667235115 | 5230 | 5190 | 5240 | 5190 | 3037 |
| 391 | 20240826 | 130100 | 651383245 | 5180 | 5180 | 5180 | 5180 | 0 |
| 392 | 20240826 | 130000 | 651383245 | 5180 | 5180 | 5180 | 5180 | 0 |
| 393 | 20240826 | 125900 | 651383245 | 5180 | 5180 | 5180 | 5180 | 0 |
| 394 | 20240826 | 125800 | 651383245 | 5180 | 5180 | 5180 | 5180 | 1 |
| 395 | 20240826 | 125700 | 651378065 | 5220 | 5220 | 5220 | 5220 | 0 |
| 396 | 20240826 | 125600 | 651378065 | 5220 | 5220 | 5220 | 5220 | 0 |
| 397 | 20240826 | 125500 | 651378065 | 5220 | 5220 | 5220 | 5220 | 0 |
| 398 | 20240826 | 125400 | 651378065 | 5220 | 5210 | 5220 | 5190 | 583 |
| 399 | 20240826 | 125300 | 648349885 | 5210 | 5200 | 5210 | 5190 | 959 |
| 400 | 20240826 | 125200 | 643363085 | 5200 | 5200 | 5220 | 5200 | 1397 |
| 401 | 20240826 | 125100 | 636092665 | 5200 | 5200 | 5200 | 5200 | 263 |
| 402 | 20240826 | 125000 | 634725065 | 5200 | 5190 | 5200 | 5160 | 857 |
| 403 | 20240826 | 124900 | 630278075 | 5190 | 5190 | 5190 | 5190 | 109 |
| 404 | 20240826 | 124800 | 629712365 | 5190 | 5200 | 5200 | 5190 | 344 |
| 405 | 20240826 | 124700 | 627923585 | 5200 | 5160 | 5200 | 5160 | 2315 |
| 406 | 20240826 | 124600 | 615918585 | 5160 | 5160 | 5160 | 5150 | 31 |
| 407 | 20240826 | 124500 | 615758725 | 5170 | 5160 | 5170 | 5160 | 4 |
| 408 | 20240826 | 124400 | 615738065 | 5180 | 5180 | 5180 | 5180 | 6 |
| 409 | 20240826 | 124300 | 615706985 | 5180 | 5170 | 5180 | 5170 | 596 |
| 410 | 20240826 | 124200 | 612620185 | 5170 | 5150 | 5180 | 5150 | 2646 |
| 411 | 20240826 | 124100 | 598972415 | 5140 | 5140 | 5140 | 5140 | 156 |
| 412 | 20240826 | 124000 | 598170575 | 5140 | 5110 | 5150 | 5110 | 2962 |
| 413 | 20240826 | 123900 | 582977615 | 5100 | 5100 | 5100 | 5100 | 0 |
| 414 | 20240826 | 123800 | 582977615 | 5100 | 5100 | 5100 | 5100 | 30 |
| 415 | 20240826 | 123700 | 582824615 | 5110 | 5100 | 5110 | 5100 | 30 |
| 416 | 20240826 | 123600 | 582671515 | 5100 | 5100 | 5100 | 5100 | 2 |
| 417 | 20240826 | 123500 | 582661315 | 5100 | 5100 | 5100 | 5100 | 38 |
| 418 | 20240826 | 123400 | 582467515 | 5120 | 5110 | 5120 | 5100 | 234 |
| 419 | 20240826 | 123300 | 581271825 | 5090 | 5100 | 5100 | 5090 | 16 |
| 420 | 20240826 | 123200 | 581190265 | 5100 | 5100 | 5100 | 5100 | 211 |
| 421 | 20240826 | 123100 | 580114165 | 5100 | 5090 | 5100 | 5090 | 465 |
| 422 | 20240826 | 123000 | 577742885 | 5100 | 5100 | 5100 | 5100 | 26 |
| 423 | 20240826 | 122900 | 577610285 | 5100 | 5100 | 5100 | 5100 | 228 |
| 424 | 20240826 | 122800 | 576447485 | 5100 | 5090 | 5100 | 5090 | 2501 |
| 425 | 20240826 | 122700 | 563697135 | 5070 | 5080 | 5080 | 5070 | 386 |
| 426 | 20240826 | 122600 | 561740025 | 5080 | 5080 | 5080 | 5080 | 17 |
| 427 | 20240826 | 122500 | 561653665 | 5080 | 5080 | 5080 | 5080 | 0 |
| 428 | 20240826 | 122400 | 561653665 | 5080 | 5080 | 5080 | 5080 | 25 |
| 429 | 20240826 | 122300 | 561526665 | 5100 | 5100 | 5100 | 5100 | 1450 |
| 430 | 20240826 | 122200 | 554131665 | 5100 | 5100 | 5100 | 5100 | 5 |
| 431 | 20240826 | 122100 | 554106165 | 5100 | 5080 | 5100 | 5080 | 1136 |
| 432 | 20240826 | 122000 | 548323985 | 5080 | 5080 | 5080 | 5080 | 500 |
| 433 | 20240826 | 121900 | 545783985 | 5080 | 5080 | 5080 | 5080 | 1 |
| 434 | 20240826 | 121800 | 545778905 | 5070 | 5070 | 5070 | 5070 | 0 |
| 435 | 20240826 | 121700 | 545778905 | 5070 | 5070 | 5070 | 5070 | 29 |
| 436 | 20240826 | 121600 | 545631875 | 5070 | 5070 | 5070 | 5070 | 2 |
| 437 | 20240826 | 121500 | 545621735 | 5070 | 5050 | 5070 | 5050 | 647 |
| 438 | 20240826 | 121400 | 542342445 | 5060 | 5060 | 5060 | 5060 | 30 |
| 439 | 20240826 | 121300 | 542190645 | 5060 | 5040 | 5060 | 5040 | 11 |
| 440 | 20240826 | 121200 | 542135005 | 5060 | 5060 | 5060 | 5060 | 370 |
| 441 | 20240826 | 121100 | 540262805 | 5060 | 5060 | 5060 | 5060 | 20 |
| 442 | 20240826 | 121000 | 540161605 | 5060 | 5060 | 5060 | 5060 | 10 |
| 443 | 20240826 | 120900 | 540111005 | 5070 | 5070 | 5070 | 5070 | 0 |
| 444 | 20240826 | 120800 | 540111005 | 5070 | 5070 | 5070 | 5070 | 5 |
| 445 | 20240826 | 120700 | 540085655 | 5070 | 5070 | 5070 | 5070 | 13 |
| 446 | 20240826 | 120600 | 540019745 | 5070 | 5060 | 5070 | 5050 | 186 |
| 447 | 20240826 | 120500 | 539079625 | 5060 | 5050 | 5060 | 5050 | 382 |
| 448 | 20240826 | 120400 | 537150425 | 5050 | 5050 | 5050 | 5050 | 1 |
| 449 | 20240826 | 120300 | 537145375 | 5050 | 5050 | 5050 | 5050 | 0 |
| 450 | 20240826 | 120200 | 537145375 | 5050 | 5050 | 5050 | 5050 | 0 |
| 451 | 20240826 | 120100 | 537145375 | 5050 | 5050 | 5050 | 5050 | 0 |
| 452 | 20240826 | 120000 | 537145375 | 5050 | 5050 | 5050 | 5050 | 0 |
| 453 | 20240826 | 115900 | 537145375 | 5050 | 5050 | 5050 | 5050 | 0 |
| 454 | 20240826 | 115800 | 537145375 | 5050 | 5050 | 5050 | 5050 | 1 |
| 455 | 20240826 | 115700 | 537140325 | 5050 | 5050 | 5050 | 5050 | 0 |
| 456 | 20240826 | 115600 | 537140325 | 5050 | 5070 | 5070 | 5050 | 2 |
| 457 | 20240826 | 115500 | 537130205 | 5040 | 5040 | 5040 | 5040 | 0 |
| 458 | 20240826 | 115400 | 537130205 | 5040 | 5040 | 5040 | 5040 | 0 |
| 459 | 20240826 | 115300 | 537130205 | 5040 | 5040 | 5040 | 5040 | 0 |
| 460 | 20240826 | 115200 | 537130205 | 5040 | 5040 | 5040 | 5040 | 0 |
| 461 | 20240826 | 115100 | 537130205 | 5040 | 5040 | 5040 | 5040 | 0 |
| 462 | 20240826 | 115000 | 537130205 | 5040 | 5050 | 5060 | 5040 | 1022 |
| 463 | 20240826 | 114900 | 531979085 | 5050 | 5050 | 5050 | 5050 | 149 |
| 464 | 20240826 | 114800 | 531226635 | 5050 | 5060 | 5060 | 5050 | 400 |
| 465 | 20240826 | 114700 | 529206615 | 5070 | 5070 | 5070 | 5070 | 1 |
| 466 | 20240826 | 114600 | 529201545 | 5070 | 5080 | 5080 | 5070 | 153 |
| 467 | 20240826 | 114500 | 528425805 | 5080 | 5080 | 5080 | 5080 | 22 |
| 468 | 20240826 | 114400 | 528314045 | 5080 | 5070 | 5080 | 5070 | 92 |
| 469 | 20240826 | 114300 | 527847205 | 5070 | 5070 | 5070 | 5070 | 10 |
| 470 | 20240826 | 114200 | 527796505 | 5070 | 5070 | 5070 | 5070 | 3 |
| 471 | 20240826 | 114100 | 527781295 | 5070 | 5060 | 5070 | 5060 | 4 |
| 472 | 20240826 | 114000 | 527761035 | 5060 | 5070 | 5090 | 5060 | 101 |
| 473 | 20240826 | 113900 | 527247985 | 5070 | 5070 | 5070 | 5070 | 0 |
| 474 | 20240826 | 113800 | 527247985 | 5070 | 5060 | 5070 | 5060 | 101 |
| 475 | 20240826 | 113700 | 526736915 | 5060 | 5060 | 5060 | 5060 | 0 |
| 476 | 20240826 | 113600 | 526736915 | 5060 | 5060 | 5060 | 5060 | 0 |
| 477 | 20240826 | 113500 | 526736915 | 5060 | 5060 | 5060 | 5060 | 0 |
| 478 | 20240826 | 113400 | 526736915 | 5060 | 5060 | 5060 | 5060 | 1 |
| 479 | 20240826 | 113300 | 526731855 | 5060 | 5060 | 5060 | 5060 | 0 |
| 480 | 20240826 | 113200 | 526731855 | 5060 | 5050 | 5060 | 5050 | 31 |
| 481 | 20240826 | 113100 | 526575295 | 5050 | 5050 | 5050 | 5050 | 0 |
| 482 | 20240826 | 113000 | 526575295 | 5050 | 5050 | 5050 | 5050 | 90 |
| 483 | 20240826 | 112900 | 526120795 | 5050 | 5050 | 5050 | 5050 | 0 |
| 484 | 20240826 | 112800 | 526120795 | 5050 | 5050 | 5050 | 5050 | 393 |
| 485 | 20240826 | 112700 | 524136145 | 5060 | 5060 | 5060 | 5060 | 1 |
| 486 | 20240826 | 112600 | 524131085 | 5060 | 5060 | 5060 | 5060 | 0 |
| 487 | 20240826 | 112500 | 524131085 | 5060 | 5060 | 5060 | 5060 | 100 |
| 488 | 20240826 | 112400 | 523625085 | 5060 | 5060 | 5060 | 5060 | 47 |
| 489 | 20240826 | 112300 | 523387265 | 5060 | 5070 | 5070 | 5060 | 271 |
| 490 | 20240826 | 112200 | 522015805 | 5080 | 5070 | 5090 | 5070 | 146 |
| 491 | 20240826 | 112100 | 521273085 | 5080 | 5080 | 5080 | 5080 | 0 |
| 492 | 20240826 | 112000 | 521273085 | 5080 | 5060 | 5080 | 5060 | 3 |
| 493 | 20240826 | 111900 | 521257875 | 5040 | 5040 | 5040 | 5040 | 0 |
| 494 | 20240826 | 111800 | 521257875 | 5040 | 5040 | 5040 | 5040 | 1007 |
| 495 | 20240826 | 111700 | 516182595 | 5040 | 5070 | 5070 | 5040 | 2525 |
| 496 | 20240826 | 111600 | 503456195 | 5080 | 5080 | 5080 | 5080 | 156 |
| 497 | 20240826 | 111500 | 502663715 | 5090 | 5090 | 5090 | 5090 | 0 |
| 498 | 20240826 | 111400 | 502663715 | 5090 | 5090 | 5090 | 5090 | 0 |
| 499 | 20240826 | 111300 | 502663715 | 5090 | 5090 | 5090 | 5090 | 1 |
| 500 | 20240826 | 111200 | 502658625 | 5090 | 5090 | 5090 | 5090 | 0 |
| 501 | 20240826 | 111100 | 502658625 | 5090 | 5090 | 5090 | 5090 | 2 |
| 502 | 20240826 | 111000 | 502648445 | 5100 | 5100 | 5100 | 5100 | 0 |
| 503 | 20240826 | 110900 | 502648445 | 5100 | 5100 | 5100 | 5100 | 1 |
| 504 | 20240826 | 110800 | 502643345 | 5090 | 5090 | 5090 | 5090 | 1 |
| 505 | 20240826 | 110700 | 502638255 | 5090 | 5080 | 5090 | 5080 | 210 |
| 506 | 20240826 | 110600 | 501570455 | 5080 | 5080 | 5080 | 5080 | 1 |
| 507 | 20240826 | 110500 | 501565375 | 5080 | 5080 | 5080 | 5080 | 2 |
| 508 | 20240826 | 110400 | 501555215 | 5070 | 5070 | 5070 | 5070 | 0 |
| 509 | 20240826 | 110300 | 501555215 | 5070 | 5070 | 5070 | 5070 | 200 |
| 510 | 20240826 | 110200 | 500541215 | 5070 | 5070 | 5070 | 5070 | 0 |
| 511 | 20240826 | 110100 | 500541215 | 5070 | 5070 | 5070 | 5070 | 0 |
| 512 | 20240826 | 110000 | 500541215 | 5070 | 5080 | 5080 | 5070 | 1050 |
| 513 | 20240826 | 105900 | 495217215 | 5080 | 5080 | 5080 | 5080 | 1103 |
| 514 | 20240826 | 105800 | 489613975 | 5080 | 5070 | 5080 | 5070 | 62 |
| 515 | 20240826 | 105700 | 489299025 | 5090 | 5090 | 5090 | 5090 | 30 |
| 516 | 20240826 | 105600 | 489146325 | 5090 | 5090 | 5090 | 5090 | 0 |
| 517 | 20240826 | 105500 | 489146325 | 5090 | 5090 | 5090 | 5090 | 0 |
| 518 | 20240826 | 105400 | 489146325 | 5090 | 5100 | 5100 | 5090 | 914 |
| 519 | 20240826 | 105300 | 484494025 | 5120 | 5100 | 5120 | 5100 | 80 |
| 520 | 20240826 | 105200 | 484085825 | 5090 | 5090 | 5100 | 5090 | 612 |
| 521 | 20240826 | 105100 | 480965545 | 5080 | 5080 | 5080 | 5080 | 1 |
| 522 | 20240826 | 105000 | 480960465 | 5070 | 5050 | 5070 | 5050 | 2 |
| 523 | 20240826 | 104900 | 480950345 | 5100 | 5100 | 5100 | 5100 | 0 |
| 524 | 20240826 | 104800 | 480950345 | 5100 | 5100 | 5100 | 5100 | 1000 |
| 525 | 20240826 | 104700 | 475850345 | 5110 | 5110 | 5110 | 5110 | 34 |
| 526 | 20240826 | 104600 | 475676605 | 5110 | 5110 | 5110 | 5110 | 30 |
| 527 | 20240826 | 104500 | 475523305 | 5120 | 5080 | 5120 | 4995 | 2389 |
| 528 | 20240826 | 104400 | 463502225 | 5090 | 5090 | 5090 | 5090 | 129 |
| 529 | 20240826 | 104300 | 462845615 | 5100 | 5100 | 5100 | 5100 | 1030 |
| 530 | 20240826 | 104200 | 457592615 | 5110 | 5110 | 5110 | 5110 | 0 |
| 531 | 20240826 | 104100 | 457592615 | 5110 | 5110 | 5110 | 5110 | 221 |
| 532 | 20240826 | 104000 | 456463305 | 5120 | 5120 | 5140 | 5120 | 359 |
| 533 | 20240826 | 103900 | 454625195 | 5130 | 5130 | 5130 | 5130 | 0 |
| 534 | 20240826 | 103800 | 454625195 | 5130 | 5130 | 5130 | 5130 | 2 |
| 535 | 20240826 | 103700 | 454614935 | 5130 | 5130 | 5130 | 5120 | 92 |
| 536 | 20240826 | 103600 | 454143785 | 5130 | 5120 | 5130 | 5120 | 159 |
| 537 | 20240826 | 103500 | 453328705 | 5120 | 5120 | 5130 | 5120 | 58 |
| 538 | 20240826 | 103400 | 453031715 | 5100 | 5120 | 5140 | 5100 | 1011 |
| 539 | 20240826 | 103300 | 447841825 | 5140 | 5140 | 5140 | 5140 | 0 |
| 540 | 20240826 | 103200 | 447841825 | 5140 | 5150 | 5150 | 5140 | 1811 |
| 541 | 20240826 | 103100 | 438531245 | 5160 | 5160 | 5160 | 5160 | 3 |
| 542 | 20240826 | 103000 | 438515765 | 5170 | 5160 | 5180 | 5160 | 6 |
| 543 | 20240826 | 102900 | 438484745 | 5150 | 5170 | 5200 | 5140 | 944 |
| 544 | 20240826 | 102800 | 433596385 | 5150 | 5150 | 5150 | 5150 | 84 |
| 545 | 20240826 | 102700 | 433163785 | 5140 | 5140 | 5140 | 5140 | 300 |
| 546 | 20240826 | 102600 | 431621785 | 5140 | 5160 | 5180 | 5140 | 738 |
| 547 | 20240826 | 102500 | 427816685 | 5190 | 5160 | 5190 | 5160 | 1101 |
| 548 | 20240826 | 102400 | 422104565 | 5160 | 5140 | 5160 | 5140 | 214 |
| 549 | 20240826 | 102300 | 421000605 | 5150 | 5150 | 5150 | 5150 | 1100 |
| 550 | 20240826 | 102200 | 415335605 | 5160 | 5150 | 5160 | 5150 | 382 |
| 551 | 20240826 | 102100 | 413365595 | 5140 | 5120 | 5140 | 5120 | 599 |
| 552 | 20240826 | 102000 | 410291705 | 5120 | 5110 | 5130 | 5110 | 29 |
| 553 | 20240826 | 101900 | 410143165 | 5110 | 5110 | 5110 | 5110 | 6 |
| 554 | 20240826 | 101800 | 410112505 | 5100 | 5100 | 5100 | 5100 | 50 |
| 555 | 20240826 | 101700 | 409857505 | 5110 | 5080 | 5110 | 5080 | 2280 |
| 556 | 20240826 | 101600 | 398231885 | 5090 | 5080 | 5090 | 5080 | 819 |
| 557 | 20240826 | 101500 | 394065835 | 5070 | 5060 | 5080 | 5060 | 1015 |
| 558 | 20240826 | 101400 | 388923345 | 5060 | 5060 | 5060 | 5060 | 0 |
| 559 | 20240826 | 101300 | 388923345 | 5060 | 5040 | 5060 | 5000 | 1542 |
| 560 | 20240826 | 101200 | 381169525 | 5050 | 5050 | 5050 | 5050 | 95 |
| 561 | 20240826 | 101100 | 380689775 | 5050 | 5050 | 5050 | 5050 | 100 |
| 562 | 20240826 | 101000 | 380184775 | 5060 | 5050 | 5060 | 5050 | 7 |
| 563 | 20240826 | 100900 | 380149375 | 5050 | 5030 | 5050 | 5030 | 234 |
| 564 | 20240826 | 100800 | 378969335 | 5030 | 5040 | 5040 | 5020 | 134 |
| 565 | 20240826 | 100700 | 378294325 | 5020 | 5020 | 5020 | 5020 | 1179 |
| 566 | 20240826 | 100600 | 372375745 | 5020 | 5020 | 5020 | 5020 | 192 |
| 567 | 20240826 | 100500 | 371411905 | 5020 | 5020 | 5020 | 4995 | 103 |
| 568 | 20240826 | 100400 | 370897350 | 5020 | 5010 | 5020 | 4995 | 267 |
| 569 | 20240826 | 100300 | 369563625 | 5000 | 5010 | 5010 | 5000 | 1418 |
| 570 | 20240826 | 100200 | 362459975 | 5020 | 5020 | 5020 | 5020 | 406 |
| 571 | 20240826 | 100100 | 360421855 | 5030 | 5040 | 5040 | 5030 | 108 |
| 572 | 20240826 | 100000 | 359878555 | 5040 | 5040 | 5040 | 5040 | 6 |
| 573 | 20240826 | 095900 | 359848315 | 5040 | 5040 | 5040 | 5040 | 40 |
| 574 | 20240826 | 095800 | 359646715 | 5040 | 5040 | 5040 | 5040 | 53 |
| 575 | 20240826 | 095700 | 359379595 | 5040 | 5040 | 5040 | 5040 | 2 |
| 576 | 20240826 | 095600 | 359369515 | 5030 | 5030 | 5030 | 5030 | 50 |
| 577 | 20240826 | 095500 | 359118015 | 5050 | 5020 | 5050 | 5010 | 701 |
| 578 | 20240826 | 095400 | 355605955 | 5010 | 5040 | 5050 | 5010 | 1169 |
| 579 | 20240826 | 095300 | 349748035 | 5050 | 5050 | 5050 | 5050 | 0 |
| 580 | 20240826 | 095200 | 349748035 | 5050 | 5050 | 5050 | 5050 | 0 |
| 581 | 20240826 | 095100 | 349748035 | 5050 | 5050 | 5050 | 5050 | 16 |
| 582 | 20240826 | 095000 | 349667235 | 5040 | 5060 | 5060 | 5040 | 33 |
| 583 | 20240826 | 094900 | 349500765 | 5050 | 5050 | 5050 | 5050 | 277 |
| 584 | 20240826 | 094800 | 348101915 | 5050 | 5050 | 5060 | 5050 | 1097 |
| 585 | 20240826 | 094700 | 342562045 | 5040 | 5050 | 5050 | 5040 | 1082 |
| 586 | 20240826 | 094600 | 337098275 | 5050 | 5020 | 5050 | 5020 | 4478 |
| 587 | 20240826 | 094500 | 314585025 | 5010 | 5040 | 5040 | 5010 | 155 |
| 588 | 20240826 | 094400 | 313808325 | 5020 | 5010 | 5020 | 5000 | 1517 |
| 589 | 20240826 | 094300 | 306205555 | 5010 | 4980 | 5020 | 4980 | 3612 |
| 590 | 20240826 | 094200 | 288138425 | 4970 | 4970 | 4980 | 4970 | 73 |
| 591 | 20240826 | 094100 | 287775210 | 4970 | 4965 | 4975 | 4965 | 101 |
| 592 | 20240826 | 094000 | 287272830 | 4965 | 4975 | 4975 | 4945 | 2199 |
| 593 | 20240826 | 093900 | 276396930 | 4975 | 4980 | 4980 | 4945 | 2235 |
| 594 | 20240826 | 093800 | 265315015 | 4980 | 4980 | 4980 | 4955 | 2571 |
| 595 | 20240826 | 093700 | 252564920 | 4975 | 4970 | 4975 | 4970 | 2 |
| 596 | 20240826 | 093600 | 252554975 | 4955 | 4965 | 4965 | 4955 | 1000 |
| 597 | 20240826 | 093500 | 247598810 | 4960 | 4980 | 4985 | 4960 | 3299 |
| 598 | 20240826 | 093400 | 231204095 | 4980 | 4980 | 4980 | 4975 | 106 |
| 599 | 20240826 | 093300 | 230676240 | 4980 | 4985 | 4985 | 4950 | 3024 |
| 600 | 20240826 | 093200 | 215648105 | 4985 | 5000 | 5000 | 4985 | 2269 |
| 601 | 20240826 | 093100 | 204326675 | 5000 | 5020 | 5030 | 5000 | 731 |
| 602 | 20240826 | 093000 | 200664165 | 5020 | 5030 | 5030 | 5010 | 266 |
| 603 | 20240826 | 092900 | 199326285 | 5030 | 5050 | 5050 | 5010 | 18 |
| 604 | 20240826 | 092800 | 199235685 | 5010 | 5040 | 5050 | 5000 | 2285 |
| 605 | 20240826 | 092700 | 187782115 | 5070 | 5070 | 5070 | 5040 | 14 |
| 606 | 20240826 | 092600 | 187711495 | 5070 | 5050 | 5070 | 5050 | 44 |
| 607 | 20240826 | 092500 | 187488435 | 5050 | 5060 | 5080 | 5040 | 245 |
| 608 | 20240826 | 092400 | 186252955 | 5060 | 5050 | 5070 | 5050 | 37 |
| 609 | 20240826 | 092300 | 186065575 | 5040 | 5040 | 5040 | 5040 | 122 |
| 610 | 20240826 | 092200 | 185450695 | 5030 | 5020 | 5030 | 5020 | 413 |
| 611 | 20240826 | 092100 | 183376855 | 5000 | 4980 | 5000 | 4980 | 6390 |
| 612 | 20240826 | 092000 | 151457515 | 4980 | 4975 | 4980 | 4975 | 139 |
| 613 | 20240826 | 091900 | 150765300 | 4980 | 4980 | 4980 | 4980 | 81 |
| 614 | 20240826 | 091800 | 150361920 | 4980 | 4980 | 4980 | 4980 | 34 |
| 615 | 20240826 | 091700 | 150192600 | 4945 | 4945 | 4945 | 4945 | 0 |
| 616 | 20240826 | 091600 | 150192600 | 4945 | 4945 | 4945 | 4945 | 0 |
| 617 | 20240826 | 091500 | 150192600 | 4945 | 4955 | 4975 | 4945 | 3404 |
| 618 | 20240826 | 091400 | 133343790 | 4945 | 4975 | 4975 | 4945 | 3796 |
| 619 | 20240826 | 091300 | 114501670 | 4975 | 4995 | 4995 | 4975 | 1634 |
| 620 | 20240826 | 091200 | 106362025 | 4990 | 4980 | 4990 | 4980 | 200 |
| 621 | 20240826 | 091100 | 105365025 | 4980 | 4975 | 4985 | 4975 | 2393 |
| 622 | 20240826 | 091000 | 93440305 | 4975 | 4970 | 4975 | 4970 | 72 |
| 623 | 20240826 | 090900 | 93082355 | 4970 | 4935 | 4970 | 4930 | 1090 |
| 624 | 20240826 | 090800 | 87705840 | 4910 | 4975 | 4975 | 4910 | 3805 |
| 625 | 20240826 | 090700 | 68878260 | 4980 | 4980 | 4980 | 4980 | 229 |
| 626 | 20240826 | 090600 | 67737840 | 4985 | 4985 | 4985 | 4985 | 54 |
| 627 | 20240826 | 090500 | 67468650 | 4985 | 4960 | 4985 | 4950 | 3118 |
| 628 | 20240826 | 090400 | 52003070 | 4975 | 4980 | 4990 | 4965 | 1382 |
| 629 | 20240826 | 090300 | 45132220 | 4990 | 5020 | 5020 | 4980 | 4236 |
| 630 | 20240826 | 090200 | 23940420 | 5020 | 5040 | 5050 | 5020 | 1155 |
| 631 | 20240826 | 090100 | 18119200 | 5040 | 5060 | 5070 | 5040 | 1413 |
| 632 | 20240826 | 090000 | 10992920 | 5070 | 5050 | 5070 | 5010 | 2177 |