31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240826 | 193100 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 9745 |
| 3 | 20240826 | 193000 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 4 | 20240826 | 192900 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 5 | 20240826 | 192800 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 6 | 20240826 | 192700 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 7 | 20240826 | 192600 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 8 | 20240826 | 192500 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 9 | 20240826 | 192400 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 10 | 20240826 | 192300 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 11 | 20240826 | 192200 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 12 | 20240826 | 192100 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 13 | 20240826 | 192000 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 14 | 20240826 | 191900 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 15 | 20240826 | 191800 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 16 | 20240826 | 191700 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 17 | 20240826 | 191600 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 18 | 20240826 | 191500 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 19 | 20240826 | 191400 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 20 | 20240826 | 191300 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 21 | 20240826 | 191200 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 22 | 20240826 | 191100 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 23 | 20240826 | 191000 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 24 | 20240826 | 190900 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 25 | 20240826 | 190800 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 26 | 20240826 | 190700 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 27 | 20240826 | 190600 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 28 | 20240826 | 190500 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 29 | 20240826 | 190400 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 30 | 20240826 | 190300 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 31 | 20240826 | 190200 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 32 | 20240826 | 190100 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 9745 |
| 33 | 20240826 | 190000 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 34 | 20240826 | 185900 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 35 | 20240826 | 185800 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 36 | 20240826 | 185700 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 37 | 20240826 | 185600 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 38 | 20240826 | 185500 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 39 | 20240826 | 185400 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 40 | 20240826 | 185300 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 41 | 20240826 | 185200 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 42 | 20240826 | 185100 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 43 | 20240826 | 185000 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 44 | 20240826 | 184900 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 45 | 20240826 | 184800 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 46 | 20240826 | 184700 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 47 | 20240826 | 184600 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 48 | 20240826 | 184500 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 49 | 20240826 | 184400 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 50 | 20240826 | 184300 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 51 | 20240826 | 184200 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 52 | 20240826 | 184100 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 53 | 20240826 | 184000 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 54 | 20240826 | 183900 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 55 | 20240826 | 183800 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 56 | 20240826 | 183700 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 57 | 20240826 | 183600 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 58 | 20240826 | 183500 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 59 | 20240826 | 183400 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 60 | 20240826 | 183300 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 61 | 20240826 | 183200 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 62 | 20240826 | 183100 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 9745 |
| 63 | 20240826 | 183000 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 64 | 20240826 | 182900 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 65 | 20240826 | 182800 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 66 | 20240826 | 182700 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 67 | 20240826 | 182600 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 68 | 20240826 | 182500 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 69 | 20240826 | 182400 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 70 | 20240826 | 182300 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 71 | 20240826 | 182200 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 72 | 20240826 | 182100 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 73 | 20240826 | 182000 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 74 | 20240826 | 181900 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 75 | 20240826 | 181800 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 76 | 20240826 | 181700 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 77 | 20240826 | 181600 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 78 | 20240826 | 181500 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 79 | 20240826 | 181400 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 80 | 20240826 | 181300 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 81 | 20240826 | 181200 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 82 | 20240826 | 181100 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 83 | 20240826 | 181000 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 84 | 20240826 | 180900 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 85 | 20240826 | 180800 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 86 | 20240826 | 180700 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 87 | 20240826 | 180600 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 88 | 20240826 | 180500 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 89 | 20240826 | 180400 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 90 | 20240826 | 180300 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 91 | 20240826 | 180200 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 92 | 20240826 | 180100 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 9745 |
| 93 | 20240826 | 180000 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 94 | 20240826 | 175900 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 95 | 20240826 | 175800 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 96 | 20240826 | 175700 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 97 | 20240826 | 175600 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 98 | 20240826 | 175500 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 99 | 20240826 | 175400 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 100 | 20240826 | 175300 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 101 | 20240826 | 175200 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 102 | 20240826 | 175100 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 103 | 20240826 | 175000 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 104 | 20240826 | 174900 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 105 | 20240826 | 174800 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 106 | 20240826 | 174700 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 107 | 20240826 | 174600 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 108 | 20240826 | 174500 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 109 | 20240826 | 174400 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 110 | 20240826 | 174300 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 111 | 20240826 | 174200 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 112 | 20240826 | 174100 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 113 | 20240826 | 174000 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 114 | 20240826 | 173900 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 115 | 20240826 | 173800 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 116 | 20240826 | 173700 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 117 | 20240826 | 173600 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 118 | 20240826 | 173500 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 119 | 20240826 | 173400 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 120 | 20240826 | 173300 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 121 | 20240826 | 173200 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 122 | 20240826 | 173100 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 9745 |
| 123 | 20240826 | 173000 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 124 | 20240826 | 172900 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 125 | 20240826 | 172800 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 126 | 20240826 | 172700 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 127 | 20240826 | 172600 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 128 | 20240826 | 172500 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 129 | 20240826 | 172400 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 130 | 20240826 | 172300 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 131 | 20240826 | 172200 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 132 | 20240826 | 172100 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 133 | 20240826 | 172000 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 134 | 20240826 | 171900 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 135 | 20240826 | 171800 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 136 | 20240826 | 171700 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 137 | 20240826 | 171600 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 138 | 20240826 | 171500 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 139 | 20240826 | 171400 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 140 | 20240826 | 171300 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 141 | 20240826 | 171200 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 142 | 20240826 | 171100 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 143 | 20240826 | 171000 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 144 | 20240826 | 170900 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 145 | 20240826 | 170800 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 146 | 20240826 | 170700 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 147 | 20240826 | 170600 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 148 | 20240826 | 170500 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 149 | 20240826 | 170400 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 150 | 20240826 | 170300 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 151 | 20240826 | 170200 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 152 | 20240826 | 170100 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 9745 |
| 153 | 20240826 | 170000 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 154 | 20240826 | 165900 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 155 | 20240826 | 165800 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 156 | 20240826 | 165700 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 157 | 20240826 | 165600 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 158 | 20240826 | 165500 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 159 | 20240826 | 165400 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 160 | 20240826 | 165300 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 161 | 20240826 | 165200 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 162 | 20240826 | 165100 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 163 | 20240826 | 165000 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 164 | 20240826 | 164900 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 165 | 20240826 | 164800 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 166 | 20240826 | 164700 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 167 | 20240826 | 164600 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 168 | 20240826 | 164500 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 169 | 20240826 | 164400 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 170 | 20240826 | 164300 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 171 | 20240826 | 164200 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 172 | 20240826 | 164100 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 173 | 20240826 | 164000 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 174 | 20240826 | 163900 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 175 | 20240826 | 163800 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 176 | 20240826 | 163700 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 177 | 20240826 | 163600 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 178 | 20240826 | 163500 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 179 | 20240826 | 163400 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 180 | 20240826 | 163300 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 181 | 20240826 | 163200 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 182 | 20240826 | 163100 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 9745 |
| 183 | 20240826 | 163000 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 184 | 20240826 | 162900 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 185 | 20240826 | 162800 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 186 | 20240826 | 162700 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 187 | 20240826 | 162600 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 188 | 20240826 | 162500 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 189 | 20240826 | 162400 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 190 | 20240826 | 162300 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 191 | 20240826 | 162200 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 192 | 20240826 | 162100 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 193 | 20240826 | 162000 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 194 | 20240826 | 161900 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 195 | 20240826 | 161800 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 196 | 20240826 | 161700 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 197 | 20240826 | 161600 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 198 | 20240826 | 161500 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 199 | 20240826 | 161400 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 200 | 20240826 | 161300 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 201 | 20240826 | 161200 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 202 | 20240826 | 161100 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 203 | 20240826 | 161000 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 204 | 20240826 | 160900 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 205 | 20240826 | 160800 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 206 | 20240826 | 160700 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 207 | 20240826 | 160600 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 208 | 20240826 | 160500 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 209 | 20240826 | 160400 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 210 | 20240826 | 160300 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 211 | 20240826 | 160200 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 212 | 20240826 | 160100 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 9745 |
| 213 | 20240826 | 160000 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 214 | 20240826 | 155900 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 215 | 20240826 | 155800 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 216 | 20240826 | 155700 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 217 | 20240826 | 155600 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 218 | 20240826 | 155500 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 219 | 20240826 | 155400 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 220 | 20240826 | 155300 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 221 | 20240826 | 155200 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 222 | 20240826 | 155100 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 223 | 20240826 | 155000 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 224 | 20240826 | 154900 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 225 | 20240826 | 154800 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 226 | 20240826 | 154700 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 227 | 20240826 | 154600 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 228 | 20240826 | 154500 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 229 | 20240826 | 154400 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 230 | 20240826 | 154300 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 231 | 20240826 | 154200 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 232 | 20240826 | 154100 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 233 | 20240826 | 154000 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 234 | 20240826 | 153900 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 235 | 20240826 | 153800 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 236 | 20240826 | 153700 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 237 | 20240826 | 153600 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 238 | 20240826 | 153500 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 239 | 20240826 | 153400 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 240 | 20240826 | 153300 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 241 | 20240826 | 153200 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 242 | 20240826 | 153100 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 9745 |
| 243 | 20240826 | 153000 | 1821090610 | 5500 | 5500 | 5500 | 5500 | 9745 |
| 244 | 20240826 | 152900 | 1767493110 | 5530 | 5530 | 5530 | 5530 | 0 |
| 245 | 20240826 | 152800 | 1767493110 | 5530 | 5530 | 5530 | 5530 | 0 |
| 246 | 20240826 | 152700 | 1767493110 | 5530 | 5530 | 5530 | 5530 | 0 |
| 247 | 20240826 | 152600 | 1767493110 | 5530 | 5530 | 5530 | 5530 | 0 |
| 248 | 20240826 | 152500 | 1767493110 | 5530 | 5530 | 5530 | 5530 | 0 |
| 249 | 20240826 | 152400 | 1767493110 | 5530 | 5530 | 5530 | 5530 | 0 |
| 250 | 20240826 | 152300 | 1767493110 | 5530 | 5530 | 5530 | 5530 | 0 |
| 251 | 20240826 | 152200 | 1767493110 | 5530 | 5530 | 5530 | 5530 | 0 |
| 252 | 20240826 | 152100 | 1767493110 | 5530 | 5530 | 5530 | 5530 | 0 |
| 253 | 20240826 | 152000 | 1767493110 | 5530 | 5530 | 5530 | 5530 | 0 |
| 254 | 20240826 | 151900 | 1767493110 | 5530 | 5510 | 5530 | 5510 | 225 |
| 255 | 20240826 | 151800 | 1766252090 | 5520 | 5530 | 5530 | 5520 | 627 |
| 256 | 20240826 | 151700 | 1762790840 | 5530 | 5530 | 5530 | 5500 | 1790 |
| 257 | 20240826 | 151600 | 1752921680 | 5530 | 5530 | 5530 | 5530 | 580 |
| 258 | 20240826 | 151500 | 1749714280 | 5540 | 5540 | 5540 | 5540 | 1339 |
| 259 | 20240826 | 151400 | 1742296220 | 5540 | 5530 | 5540 | 5530 | 178 |
| 260 | 20240826 | 151300 | 1741310600 | 5540 | 5520 | 5540 | 5520 | 714 |
| 261 | 20240826 | 151200 | 1737362010 | 5520 | 5530 | 5530 | 5520 | 119 |
| 262 | 20240826 | 151100 | 1736704940 | 5530 | 5530 | 5530 | 5530 | 86 |
| 263 | 20240826 | 151000 | 1736229360 | 5520 | 5520 | 5520 | 5510 | 794 |
| 264 | 20240826 | 150900 | 1731854020 | 5520 | 5530 | 5530 | 5520 | 23 |
| 265 | 20240826 | 150800 | 1731726920 | 5520 | 5520 | 5520 | 5520 | 118 |
| 266 | 20240826 | 150700 | 1731075560 | 5520 | 5520 | 5530 | 5520 | 504 |
| 267 | 20240826 | 150600 | 1728292480 | 5520 | 5530 | 5530 | 5510 | 504 |
| 268 | 20240826 | 150500 | 1725510590 | 5530 | 5510 | 5530 | 5510 | 629 |
| 269 | 20240826 | 150400 | 1722041420 | 5510 | 5500 | 5510 | 5500 | 740 |
| 270 | 20240826 | 150300 | 1717971020 | 5500 | 5510 | 5510 | 5500 | 350 |
| 271 | 20240826 | 150200 | 1716043540 | 5530 | 5510 | 5530 | 5500 | 1709 |
| 272 | 20240826 | 150100 | 1706605450 | 5500 | 5500 | 5500 | 5500 | 0 |
| 273 | 20240826 | 150000 | 1706605450 | 5500 | 5500 | 5500 | 5500 | 201 |
| 274 | 20240826 | 145900 | 1705499950 | 5500 | 5500 | 5500 | 5500 | 434 |
| 275 | 20240826 | 145800 | 1703112950 | 5500 | 5500 | 5500 | 5500 | 56 |
| 276 | 20240826 | 145700 | 1702804950 | 5500 | 5500 | 5500 | 5500 | 75 |
| 277 | 20240826 | 145600 | 1702392450 | 5500 | 5520 | 5520 | 5500 | 538 |
| 278 | 20240826 | 145500 | 1699430570 | 5500 | 5520 | 5520 | 5500 | 112 |
| 279 | 20240826 | 145400 | 1698814330 | 5530 | 5500 | 5530 | 5500 | 101 |
| 280 | 20240826 | 145300 | 1698258800 | 5500 | 5500 | 5520 | 5500 | 1491 |
| 281 | 20240826 | 145200 | 1690047460 | 5480 | 5480 | 5480 | 5480 | 4736 |
| 282 | 20240826 | 145100 | 1664094180 | 5460 | 5480 | 5480 | 5460 | 2377 |
| 283 | 20240826 | 145000 | 1651097250 | 5480 | 5510 | 5510 | 5480 | 7810 |
| 284 | 20240826 | 144900 | 1608293020 | 5500 | 5510 | 5510 | 5490 | 7106 |
| 285 | 20240826 | 144800 | 1569267330 | 5520 | 5510 | 5520 | 5510 | 1104 |
| 286 | 20240826 | 144700 | 1563182450 | 5510 | 5530 | 5530 | 5490 | 21390 |
| 287 | 20240826 | 144600 | 1445445720 | 5530 | 5540 | 5540 | 5530 | 234 |
| 288 | 20240826 | 144500 | 1444150200 | 5550 | 5540 | 5550 | 5530 | 761 |
| 289 | 20240826 | 144400 | 1439941710 | 5550 | 5550 | 5550 | 5550 | 17 |
| 290 | 20240826 | 144300 | 1439847360 | 5530 | 5540 | 5540 | 5530 | 1763 |
| 291 | 20240826 | 144200 | 1430094370 | 5540 | 5550 | 5550 | 5540 | 1709 |
| 292 | 20240826 | 144100 | 1420610420 | 5540 | 5550 | 5550 | 5540 | 3437 |
| 293 | 20240826 | 144000 | 1401567150 | 5550 | 5560 | 5560 | 5550 | 9328 |
| 294 | 20240826 | 143900 | 1349794740 | 5570 | 5570 | 5570 | 5570 | 0 |
| 295 | 20240826 | 143800 | 1349794740 | 5570 | 5570 | 5570 | 5570 | 40 |
| 296 | 20240826 | 143700 | 1349571940 | 5580 | 5580 | 5580 | 5580 | 1 |
| 297 | 20240826 | 143600 | 1349566360 | 5580 | 5580 | 5580 | 5580 | 17 |
| 298 | 20240826 | 143500 | 1349471500 | 5580 | 5580 | 5580 | 5580 | 500 |
| 299 | 20240826 | 143400 | 1346681500 | 5580 | 5580 | 5580 | 5580 | 0 |
| 300 | 20240826 | 143300 | 1346681500 | 5580 | 5580 | 5580 | 5580 | 1 |
| 301 | 20240826 | 143200 | 1346675920 | 5550 | 5570 | 5580 | 5550 | 2024 |
| 302 | 20240826 | 143100 | 1335434920 | 5570 | 5570 | 5570 | 5570 | 0 |
| 303 | 20240826 | 143000 | 1335434920 | 5570 | 5570 | 5570 | 5560 | 1205 |
| 304 | 20240826 | 142900 | 1328723470 | 5570 | 5570 | 5570 | 5570 | 11 |
| 305 | 20240826 | 142800 | 1328662200 | 5570 | 5560 | 5570 | 5560 | 46 |
| 306 | 20240826 | 142700 | 1328406250 | 5570 | 5570 | 5570 | 5570 | 9 |
| 307 | 20240826 | 142600 | 1328356120 | 5560 | 5560 | 5560 | 5560 | 1 |
| 308 | 20240826 | 142500 | 1328350560 | 5570 | 5570 | 5570 | 5570 | 2 |
| 309 | 20240826 | 142400 | 1328339420 | 5570 | 5570 | 5570 | 5570 | 25 |
| 310 | 20240826 | 142300 | 1328200170 | 5560 | 5570 | 5570 | 5560 | 401 |
| 311 | 20240826 | 142200 | 1325970600 | 5560 | 5560 | 5560 | 5560 | 1525 |
| 312 | 20240826 | 142100 | 1317491600 | 5570 | 5570 | 5570 | 5570 | 1 |
| 313 | 20240826 | 142000 | 1317486030 | 5570 | 5570 | 5570 | 5570 | 0 |
| 314 | 20240826 | 141900 | 1317486030 | 5570 | 5570 | 5570 | 5570 | 14 |
| 315 | 20240826 | 141800 | 1317408050 | 5570 | 5560 | 5570 | 5560 | 129 |
| 316 | 20240826 | 141700 | 1316690510 | 5570 | 5570 | 5570 | 5570 | 360 |
| 317 | 20240826 | 141600 | 1314685310 | 5570 | 5570 | 5570 | 5570 | 0 |
| 318 | 20240826 | 141500 | 1314685310 | 5570 | 5570 | 5570 | 5570 | 33 |
| 319 | 20240826 | 141400 | 1314501500 | 5570 | 5570 | 5570 | 5570 | 2 |
| 320 | 20240826 | 141300 | 1314490360 | 5560 | 5560 | 5560 | 5560 | 400 |
| 321 | 20240826 | 141200 | 1312266360 | 5560 | 5560 | 5560 | 5560 | 1000 |
| 322 | 20240826 | 141100 | 1306706360 | 5560 | 5570 | 5570 | 5560 | 17 |
| 323 | 20240826 | 141000 | 1306611680 | 5570 | 5570 | 5570 | 5570 | 1 |
| 324 | 20240826 | 140900 | 1306606110 | 5570 | 5570 | 5570 | 5570 | 724 |
| 325 | 20240826 | 140800 | 1302573430 | 5580 | 5580 | 5580 | 5580 | 0 |
| 326 | 20240826 | 140700 | 1302573430 | 5580 | 5570 | 5580 | 5570 | 121 |
| 327 | 20240826 | 140600 | 1301899250 | 5570 | 5570 | 5570 | 5570 | 111 |
| 328 | 20240826 | 140500 | 1301280980 | 5580 | 5580 | 5580 | 5580 | 1 |
| 329 | 20240826 | 140400 | 1301275400 | 5580 | 5580 | 5580 | 5580 | 0 |
| 330 | 20240826 | 140300 | 1301275400 | 5580 | 5580 | 5580 | 5580 | 17 |
| 331 | 20240826 | 140200 | 1301180540 | 5570 | 5570 | 5570 | 5570 | 1 |
| 332 | 20240826 | 140100 | 1301174970 | 5590 | 5580 | 5590 | 5580 | 156 |
| 333 | 20240826 | 140000 | 1300304210 | 5590 | 5590 | 5590 | 5590 | 0 |
| 334 | 20240826 | 135900 | 1300304210 | 5590 | 5580 | 5590 | 5580 | 1024 |
| 335 | 20240826 | 135800 | 1294580460 | 5570 | 5570 | 5570 | 5570 | 0 |
| 336 | 20240826 | 135700 | 1294580460 | 5570 | 5570 | 5570 | 5570 | 0 |
| 337 | 20240826 | 135600 | 1294580460 | 5570 | 5570 | 5570 | 5570 | 3 |
| 338 | 20240826 | 135500 | 1294563750 | 5570 | 5570 | 5570 | 5570 | 10 |
| 339 | 20240826 | 135400 | 1294508050 | 5560 | 5560 | 5560 | 5560 | 102 |
| 340 | 20240826 | 135300 | 1293940930 | 5570 | 5570 | 5570 | 5570 | 77 |
| 341 | 20240826 | 135200 | 1293512040 | 5550 | 5570 | 5570 | 5550 | 101 |
| 342 | 20240826 | 135100 | 1292951470 | 5550 | 5570 | 5570 | 5550 | 1550 |
| 343 | 20240826 | 135000 | 1284340500 | 5580 | 5590 | 5590 | 5580 | 25 |
| 344 | 20240826 | 134900 | 1284200800 | 5590 | 5590 | 5590 | 5590 | 1 |
| 345 | 20240826 | 134800 | 1284195210 | 5590 | 5590 | 5590 | 5590 | 0 |
| 346 | 20240826 | 134700 | 1284195210 | 5590 | 5590 | 5590 | 5590 | 1 |
| 347 | 20240826 | 134600 | 1284189620 | 5560 | 5560 | 5560 | 5560 | 0 |
| 348 | 20240826 | 134500 | 1284189620 | 5560 | 5580 | 5580 | 5560 | 4 |
| 349 | 20240826 | 134400 | 1284167320 | 5580 | 5570 | 5580 | 5570 | 819 |
| 350 | 20240826 | 134300 | 1279605300 | 5580 | 5580 | 5600 | 5560 | 2143 |
| 351 | 20240826 | 134200 | 1267674340 | 5580 | 5590 | 5590 | 5580 | 102 |
| 352 | 20240826 | 134100 | 1267105080 | 5600 | 5600 | 5600 | 5600 | 1 |
| 353 | 20240826 | 134000 | 1267099480 | 5590 | 5590 | 5590 | 5590 | 50 |
| 354 | 20240826 | 133900 | 1266819980 | 5600 | 5600 | 5600 | 5600 | 0 |
| 355 | 20240826 | 133800 | 1266819980 | 5600 | 5600 | 5600 | 5600 | 19 |
| 356 | 20240826 | 133700 | 1266713580 | 5600 | 5600 | 5600 | 5600 | 1 |
| 357 | 20240826 | 133600 | 1266707980 | 5600 | 5600 | 5600 | 5600 | 0 |
| 358 | 20240826 | 133500 | 1266707980 | 5600 | 5600 | 5600 | 5600 | 0 |
| 359 | 20240826 | 133400 | 1266707980 | 5600 | 5600 | 5600 | 5600 | 23 |
| 360 | 20240826 | 133300 | 1266579180 | 5610 | 5610 | 5610 | 5610 | 0 |
| 361 | 20240826 | 133200 | 1266579180 | 5610 | 5610 | 5610 | 5610 | 54 |
| 362 | 20240826 | 133100 | 1266276240 | 5590 | 5590 | 5590 | 5590 | 1 |
| 363 | 20240826 | 133000 | 1266270650 | 5590 | 5590 | 5590 | 5570 | 283 |
| 364 | 20240826 | 132900 | 1264692130 | 5590 | 5590 | 5590 | 5590 | 10 |
| 365 | 20240826 | 132800 | 1264636230 | 5590 | 5590 | 5590 | 5590 | 12 |
| 366 | 20240826 | 132700 | 1264569150 | 5580 | 5580 | 5580 | 5580 | 0 |
| 367 | 20240826 | 132600 | 1264569150 | 5580 | 5580 | 5580 | 5580 | 0 |
| 368 | 20240826 | 132500 | 1264569150 | 5580 | 5580 | 5580 | 5580 | 1 |
| 369 | 20240826 | 132400 | 1264563570 | 5550 | 5590 | 5590 | 5550 | 1500 |
| 370 | 20240826 | 132300 | 1256207710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 371 | 20240826 | 132200 | 1256207710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 372 | 20240826 | 132100 | 1256207710 | 5620 | 5620 | 5620 | 5620 | 1 |
| 373 | 20240826 | 132000 | 1256202090 | 5590 | 5590 | 5590 | 5590 | 0 |
| 374 | 20240826 | 131900 | 1256202090 | 5590 | 5590 | 5590 | 5590 | 126 |
| 375 | 20240826 | 131800 | 1255497750 | 5620 | 5620 | 5620 | 5620 | 1 |
| 376 | 20240826 | 131700 | 1255492130 | 5620 | 5610 | 5620 | 5600 | 353 |
| 377 | 20240826 | 131600 | 1253511730 | 5610 | 5610 | 5610 | 5610 | 0 |
| 378 | 20240826 | 131500 | 1253511730 | 5610 | 5610 | 5610 | 5610 | 49 |
| 379 | 20240826 | 131400 | 1253236840 | 5600 | 5600 | 5600 | 5600 | 66 |
| 380 | 20240826 | 131300 | 1252867240 | 5600 | 5600 | 5600 | 5580 | 25 |
| 381 | 20240826 | 131200 | 1252727310 | 5590 | 5590 | 5590 | 5590 | 20 |
| 382 | 20240826 | 131100 | 1252615510 | 5600 | 5600 | 5600 | 5600 | 70 |
| 383 | 20240826 | 131000 | 1252223510 | 5600 | 5600 | 5600 | 5600 | 59 |
| 384 | 20240826 | 130900 | 1251893110 | 5600 | 5600 | 5600 | 5600 | 2 |
| 385 | 20240826 | 130800 | 1251881910 | 5590 | 5590 | 5590 | 5590 | 0 |
| 386 | 20240826 | 130700 | 1251881910 | 5590 | 5590 | 5590 | 5590 | 0 |
| 387 | 20240826 | 130600 | 1251881910 | 5590 | 5600 | 5600 | 5590 | 45 |
| 388 | 20240826 | 130500 | 1251630350 | 5600 | 5600 | 5600 | 5600 | 24 |
| 389 | 20240826 | 130400 | 1251495950 | 5580 | 5590 | 5590 | 5580 | 118 |
| 390 | 20240826 | 130300 | 1250837150 | 5590 | 5590 | 5590 | 5590 | 0 |
| 391 | 20240826 | 130200 | 1250837150 | 5590 | 5590 | 5590 | 5590 | 10 |
| 392 | 20240826 | 130100 | 1250781250 | 5590 | 5590 | 5590 | 5590 | 1 |
| 393 | 20240826 | 130000 | 1250775660 | 5600 | 5600 | 5600 | 5600 | 25 |
| 394 | 20240826 | 125900 | 1250635660 | 5600 | 5600 | 5600 | 5600 | 0 |
| 395 | 20240826 | 125800 | 1250635660 | 5600 | 5590 | 5600 | 5590 | 72 |
| 396 | 20240826 | 125700 | 1250233170 | 5600 | 5600 | 5600 | 5600 | 0 |
| 397 | 20240826 | 125600 | 1250233170 | 5600 | 5600 | 5600 | 5600 | 14 |
| 398 | 20240826 | 125500 | 1250154770 | 5600 | 5600 | 5600 | 5600 | 1 |
| 399 | 20240826 | 125400 | 1250149170 | 5580 | 5580 | 5580 | 5580 | 0 |
| 400 | 20240826 | 125300 | 1250149170 | 5580 | 5580 | 5580 | 5580 | 0 |
| 401 | 20240826 | 125200 | 1250149170 | 5580 | 5590 | 5590 | 5580 | 217 |
| 402 | 20240826 | 125100 | 1248937740 | 5570 | 5570 | 5570 | 5570 | 0 |
| 403 | 20240826 | 125000 | 1248937740 | 5570 | 5570 | 5570 | 5570 | 0 |
| 404 | 20240826 | 124900 | 1248937740 | 5570 | 5580 | 5580 | 5570 | 232 |
| 405 | 20240826 | 124800 | 1247643200 | 5590 | 5590 | 5590 | 5590 | 19 |
| 406 | 20240826 | 124700 | 1247536990 | 5590 | 5600 | 5600 | 5590 | 1819 |
| 407 | 20240826 | 124600 | 1237368720 | 5600 | 5600 | 5600 | 5600 | 6 |
| 408 | 20240826 | 124500 | 1237335120 | 5590 | 5590 | 5590 | 5590 | 6 |
| 409 | 20240826 | 124400 | 1237301580 | 5600 | 5600 | 5600 | 5600 | 45 |
| 410 | 20240826 | 124300 | 1237049580 | 5600 | 5600 | 5600 | 5600 | 16 |
| 411 | 20240826 | 124200 | 1236959980 | 5590 | 5610 | 5610 | 5590 | 66 |
| 412 | 20240826 | 124100 | 1236590630 | 5610 | 5610 | 5610 | 5610 | 3 |
| 413 | 20240826 | 124000 | 1236573800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 414 | 20240826 | 123900 | 1236573800 | 5610 | 5610 | 5610 | 5610 | 1244 |
| 415 | 20240826 | 123800 | 1229594960 | 5620 | 5620 | 5620 | 5620 | 0 |
| 416 | 20240826 | 123700 | 1229594960 | 5620 | 5630 | 5630 | 5620 | 121 |
| 417 | 20240826 | 123600 | 1228914440 | 5640 | 5640 | 5640 | 5640 | 60 |
| 418 | 20240826 | 123500 | 1228576040 | 5640 | 5610 | 5640 | 5610 | 6840 |
| 419 | 20240826 | 123400 | 1190013790 | 5610 | 5610 | 5610 | 5600 | 3907 |
| 420 | 20240826 | 123300 | 1168101950 | 5600 | 5590 | 5600 | 5590 | 2866 |
| 421 | 20240826 | 123200 | 1152061260 | 5590 | 5550 | 5590 | 5550 | 5203 |
| 422 | 20240826 | 123100 | 1123086830 | 5550 | 5550 | 5550 | 5550 | 414 |
| 423 | 20240826 | 123000 | 1120789130 | 5550 | 5560 | 5560 | 5550 | 82 |
| 424 | 20240826 | 122900 | 1120333810 | 5560 | 5560 | 5560 | 5560 | 2 |
| 425 | 20240826 | 122800 | 1120322690 | 5560 | 5560 | 5560 | 5560 | 123 |
| 426 | 20240826 | 122700 | 1119638810 | 5570 | 5570 | 5570 | 5570 | 205 |
| 427 | 20240826 | 122600 | 1118496960 | 5570 | 5540 | 5570 | 5540 | 2427 |
| 428 | 20240826 | 122500 | 1105004380 | 5540 | 5550 | 5550 | 5540 | 434 |
| 429 | 20240826 | 122400 | 1102599520 | 5550 | 5560 | 5560 | 5550 | 84 |
| 430 | 20240826 | 122300 | 1102132780 | 5560 | 5560 | 5560 | 5560 | 16 |
| 431 | 20240826 | 122200 | 1102043820 | 5540 | 5540 | 5540 | 5540 | 0 |
| 432 | 20240826 | 122100 | 1102043820 | 5540 | 5540 | 5540 | 5540 | 1073 |
| 433 | 20240826 | 122000 | 1096099400 | 5540 | 5560 | 5560 | 5540 | 1620 |
| 434 | 20240826 | 121900 | 1087108440 | 5560 | 5560 | 5560 | 5560 | 22 |
| 435 | 20240826 | 121800 | 1086986120 | 5560 | 5560 | 5560 | 5560 | 47 |
| 436 | 20240826 | 121700 | 1086724800 | 5560 | 5560 | 5560 | 5560 | 11 |
| 437 | 20240826 | 121600 | 1086663640 | 5560 | 5560 | 5560 | 5560 | 0 |
| 438 | 20240826 | 121500 | 1086663640 | 5560 | 5560 | 5560 | 5560 | 19 |
| 439 | 20240826 | 121400 | 1086558000 | 5550 | 5550 | 5550 | 5550 | 1253 |
| 440 | 20240826 | 121300 | 1079603850 | 5550 | 5550 | 5550 | 5550 | 5 |
| 441 | 20240826 | 121200 | 1079576100 | 5560 | 5550 | 5560 | 5550 | 151 |
| 442 | 20240826 | 121100 | 1078738040 | 5550 | 5560 | 5570 | 5550 | 1517 |
| 443 | 20240826 | 121000 | 1070304780 | 5560 | 5560 | 5560 | 5560 | 18 |
| 444 | 20240826 | 120900 | 1070204700 | 5550 | 5550 | 5550 | 5550 | 5 |
| 445 | 20240826 | 120800 | 1070176950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 446 | 20240826 | 120700 | 1070176950 | 5560 | 5560 | 5560 | 5560 | 19 |
| 447 | 20240826 | 120600 | 1070071310 | 5560 | 5550 | 5560 | 5550 | 215 |
| 448 | 20240826 | 120500 | 1068877910 | 5550 | 5550 | 5550 | 5550 | 7 |
| 449 | 20240826 | 120400 | 1068839060 | 5560 | 5560 | 5560 | 5560 | 0 |
| 450 | 20240826 | 120300 | 1068839060 | 5560 | 5560 | 5560 | 5560 | 63 |
| 451 | 20240826 | 120200 | 1068488780 | 5560 | 5550 | 5560 | 5550 | 878 |
| 452 | 20240826 | 120100 | 1063610630 | 5550 | 5560 | 5560 | 5550 | 252 |
| 453 | 20240826 | 120000 | 1062211020 | 5560 | 5560 | 5560 | 5550 | 52 |
| 454 | 20240826 | 115900 | 1061922400 | 5550 | 5550 | 5550 | 5550 | 100 |
| 455 | 20240826 | 115800 | 1061367400 | 5540 | 5550 | 5550 | 5540 | 1359 |
| 456 | 20240826 | 115700 | 1053838340 | 5540 | 5540 | 5540 | 5540 | 50 |
| 457 | 20240826 | 115600 | 1053561340 | 5540 | 5550 | 5550 | 5540 | 216 |
| 458 | 20240826 | 115500 | 1052364600 | 5550 | 5570 | 5570 | 5550 | 14368 |
| 459 | 20240826 | 115400 | 972483300 | 5580 | 5580 | 5580 | 5580 | 20 |
| 460 | 20240826 | 115300 | 972371700 | 5570 | 5570 | 5570 | 5570 | 5 |
| 461 | 20240826 | 115200 | 972343850 | 5570 | 5580 | 5580 | 5570 | 412 |
| 462 | 20240826 | 115100 | 970048010 | 5570 | 5570 | 5570 | 5570 | 1001 |
| 463 | 20240826 | 115000 | 964472440 | 5570 | 5570 | 5570 | 5570 | 320 |
| 464 | 20240826 | 114900 | 962690040 | 5570 | 5570 | 5570 | 5570 | 212 |
| 465 | 20240826 | 114800 | 961509200 | 5570 | 5580 | 5580 | 5570 | 4 |
| 466 | 20240826 | 114700 | 961486910 | 5570 | 5580 | 5580 | 5570 | 303 |
| 467 | 20240826 | 114600 | 959799180 | 5570 | 5580 | 5580 | 5570 | 38 |
| 468 | 20240826 | 114500 | 959587320 | 5570 | 5580 | 5580 | 5570 | 3265 |
| 469 | 20240826 | 114400 | 941400270 | 5580 | 5580 | 5580 | 5580 | 0 |
| 470 | 20240826 | 114300 | 941400270 | 5580 | 5570 | 5580 | 5570 | 296 |
| 471 | 20240826 | 114200 | 939750040 | 5560 | 5570 | 5570 | 5560 | 324 |
| 472 | 20240826 | 114100 | 937946220 | 5570 | 5570 | 5570 | 5570 | 408 |
| 473 | 20240826 | 114000 | 935673660 | 5570 | 5570 | 5570 | 5570 | 6 |
| 474 | 20240826 | 113900 | 935640240 | 5570 | 5560 | 5570 | 5560 | 310 |
| 475 | 20240826 | 113800 | 933913840 | 5560 | 5570 | 5570 | 5560 | 646 |
| 476 | 20240826 | 113700 | 930320670 | 5570 | 5560 | 5570 | 5560 | 324 |
| 477 | 20240826 | 113600 | 928517210 | 5570 | 5570 | 5570 | 5570 | 61 |
| 478 | 20240826 | 113500 | 928177440 | 5570 | 5570 | 5570 | 5570 | 5 |
| 479 | 20240826 | 113400 | 928149590 | 5570 | 5570 | 5570 | 5570 | 60 |
| 480 | 20240826 | 113300 | 927815390 | 5570 | 5570 | 5570 | 5560 | 1170 |
| 481 | 20240826 | 113200 | 921304520 | 5560 | 5570 | 5570 | 5560 | 26 |
| 482 | 20240826 | 113100 | 921159860 | 5570 | 5570 | 5570 | 5570 | 215 |
| 483 | 20240826 | 113000 | 919962310 | 5570 | 5560 | 5570 | 5560 | 255 |
| 484 | 20240826 | 112900 | 918543460 | 5560 | 5580 | 5580 | 5560 | 101 |
| 485 | 20240826 | 112800 | 917981070 | 5580 | 5580 | 5580 | 5580 | 504 |
| 486 | 20240826 | 112700 | 915168750 | 5580 | 5580 | 5580 | 5580 | 19 |
| 487 | 20240826 | 112600 | 915062730 | 5580 | 5570 | 5580 | 5560 | 1006 |
| 488 | 20240826 | 112500 | 909463260 | 5570 | 5570 | 5580 | 5570 | 557 |
| 489 | 20240826 | 112400 | 906360570 | 5580 | 5580 | 5580 | 5580 | 0 |
| 490 | 20240826 | 112300 | 906360570 | 5580 | 5570 | 5580 | 5570 | 532 |
| 491 | 20240826 | 112200 | 903397300 | 5570 | 5570 | 5580 | 5570 | 1188 |
| 492 | 20240826 | 112100 | 896780040 | 5570 | 5570 | 5570 | 5570 | 1212 |
| 493 | 20240826 | 112000 | 890029200 | 5570 | 5570 | 5570 | 5560 | 1321 |
| 494 | 20240826 | 111900 | 882684230 | 5580 | 5590 | 5590 | 5560 | 14906 |
| 495 | 20240826 | 111800 | 799491880 | 5600 | 5600 | 5600 | 5600 | 1530 |
| 496 | 20240826 | 111700 | 790923880 | 5610 | 5610 | 5610 | 5610 | 22 |
| 497 | 20240826 | 111600 | 790800460 | 5610 | 5610 | 5610 | 5610 | 18 |
| 498 | 20240826 | 111500 | 790699480 | 5610 | 5610 | 5610 | 5610 | 865 |
| 499 | 20240826 | 111400 | 785846830 | 5610 | 5600 | 5610 | 5600 | 1569 |
| 500 | 20240826 | 111300 | 777059720 | 5610 | 5610 | 5610 | 5600 | 224 |
| 501 | 20240826 | 111200 | 775805080 | 5610 | 5630 | 5630 | 5610 | 959 |
| 502 | 20240826 | 111100 | 770419050 | 5620 | 5630 | 5630 | 5620 | 215 |
| 503 | 20240826 | 111000 | 769209250 | 5630 | 5620 | 5630 | 5620 | 142 |
| 504 | 20240826 | 110900 | 768411200 | 5620 | 5630 | 5630 | 5620 | 12 |
| 505 | 20240826 | 110800 | 768343660 | 5630 | 5600 | 5630 | 5600 | 728 |
| 506 | 20240826 | 110700 | 764261390 | 5610 | 5610 | 5610 | 5610 | 119 |
| 507 | 20240826 | 110600 | 763593800 | 5610 | 5610 | 5610 | 5600 | 1463 |
| 508 | 20240826 | 110500 | 755400790 | 5600 | 5640 | 5640 | 5600 | 22 |
| 509 | 20240826 | 110400 | 755277350 | 5600 | 5630 | 5630 | 5600 | 9369 |
| 510 | 20240826 | 110300 | 702729380 | 5640 | 5640 | 5640 | 5640 | 100 |
| 511 | 20240826 | 110200 | 702165380 | 5640 | 5640 | 5640 | 5640 | 1 |
| 512 | 20240826 | 110100 | 702159740 | 5620 | 5630 | 5630 | 5620 | 1071 |
| 513 | 20240826 | 110000 | 696131010 | 5640 | 5640 | 5640 | 5640 | 14 |
| 514 | 20240826 | 105900 | 696052050 | 5640 | 5640 | 5640 | 5640 | 102 |
| 515 | 20240826 | 105800 | 695476770 | 5630 | 5630 | 5630 | 5630 | 20 |
| 516 | 20240826 | 105700 | 695364170 | 5640 | 5640 | 5640 | 5640 | 0 |
| 517 | 20240826 | 105600 | 695364170 | 5640 | 5640 | 5640 | 5640 | 27 |
| 518 | 20240826 | 105500 | 695211890 | 5630 | 5630 | 5630 | 5630 | 82 |
| 519 | 20240826 | 105400 | 694750230 | 5630 | 5630 | 5630 | 5630 | 49 |
| 520 | 20240826 | 105300 | 694474360 | 5620 | 5630 | 5630 | 5620 | 174 |
| 521 | 20240826 | 105200 | 693496450 | 5630 | 5630 | 5630 | 5630 | 27 |
| 522 | 20240826 | 105100 | 693344440 | 5630 | 5630 | 5630 | 5630 | 1161 |
| 523 | 20240826 | 105000 | 686808010 | 5620 | 5620 | 5630 | 5620 | 2182 |
| 524 | 20240826 | 104900 | 674545070 | 5630 | 5630 | 5630 | 5620 | 3156 |
| 525 | 20240826 | 104800 | 656780590 | 5640 | 5640 | 5640 | 5640 | 20 |
| 526 | 20240826 | 104700 | 656667790 | 5630 | 5640 | 5640 | 5630 | 3897 |
| 527 | 20240826 | 104600 | 634699940 | 5640 | 5640 | 5640 | 5640 | 800 |
| 528 | 20240826 | 104500 | 630187940 | 5640 | 5650 | 5650 | 5640 | 6 |
| 529 | 20240826 | 104400 | 630154050 | 5650 | 5650 | 5650 | 5650 | 20 |
| 530 | 20240826 | 104300 | 630041050 | 5650 | 5650 | 5650 | 5640 | 39 |
| 531 | 20240826 | 104200 | 629820900 | 5640 | 5640 | 5640 | 5640 | 40 |
| 532 | 20240826 | 104100 | 629595300 | 5640 | 5640 | 5640 | 5640 | 312 |
| 533 | 20240826 | 104000 | 627835620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 534 | 20240826 | 103900 | 627835620 | 5650 | 5650 | 5650 | 5650 | 318 |
| 535 | 20240826 | 103800 | 626038920 | 5650 | 5650 | 5650 | 5650 | 16 |
| 536 | 20240826 | 103700 | 625948520 | 5650 | 5650 | 5650 | 5640 | 928 |
| 537 | 20240826 | 103600 | 620708030 | 5650 | 5650 | 5650 | 5650 | 3 |
| 538 | 20240826 | 103500 | 620691080 | 5650 | 5650 | 5650 | 5650 | 25 |
| 539 | 20240826 | 103400 | 620549830 | 5650 | 5650 | 5650 | 5650 | 1 |
| 540 | 20240826 | 103300 | 620544180 | 5640 | 5650 | 5650 | 5640 | 263 |
| 541 | 20240826 | 103200 | 619060820 | 5650 | 5650 | 5650 | 5650 | 570 |
| 542 | 20240826 | 103100 | 615840320 | 5650 | 5640 | 5650 | 5640 | 477 |
| 543 | 20240826 | 103000 | 613148020 | 5640 | 5640 | 5640 | 5640 | 77 |
| 544 | 20240826 | 102900 | 612713740 | 5640 | 5640 | 5640 | 5640 | 811 |
| 545 | 20240826 | 102800 | 608139700 | 5640 | 5660 | 5660 | 5640 | 1652 |
| 546 | 20240826 | 102700 | 598822400 | 5650 | 5640 | 5650 | 5640 | 99 |
| 547 | 20240826 | 102600 | 598263350 | 5640 | 5640 | 5640 | 5630 | 590 |
| 548 | 20240826 | 102500 | 594935770 | 5640 | 5640 | 5640 | 5630 | 5 |
| 549 | 20240826 | 102400 | 594907580 | 5630 | 5640 | 5640 | 5630 | 849 |
| 550 | 20240826 | 102300 | 590122920 | 5650 | 5650 | 5650 | 5650 | 72 |
| 551 | 20240826 | 102200 | 589716120 | 5650 | 5650 | 5650 | 5650 | 204 |
| 552 | 20240826 | 102100 | 588563520 | 5650 | 5650 | 5660 | 5650 | 253 |
| 553 | 20240826 | 102000 | 587133990 | 5650 | 5650 | 5650 | 5640 | 3589 |
| 554 | 20240826 | 101900 | 566866140 | 5660 | 5660 | 5660 | 5660 | 350 |
| 555 | 20240826 | 101800 | 564885140 | 5660 | 5660 | 5660 | 5660 | 4 |
| 556 | 20240826 | 101700 | 564862500 | 5650 | 5650 | 5650 | 5650 | 0 |
| 557 | 20240826 | 101600 | 564862500 | 5650 | 5650 | 5650 | 5650 | 290 |
| 558 | 20240826 | 101500 | 563224000 | 5670 | 5660 | 5670 | 5660 | 39 |
| 559 | 20240826 | 101400 | 563003190 | 5670 | 5670 | 5670 | 5670 | 1 |
| 560 | 20240826 | 101300 | 562997520 | 5660 | 5660 | 5660 | 5650 | 407 |
| 561 | 20240826 | 101200 | 560693970 | 5660 | 5660 | 5660 | 5660 | 71 |
| 562 | 20240826 | 101100 | 560292110 | 5660 | 5660 | 5660 | 5660 | 139 |
| 563 | 20240826 | 101000 | 559505370 | 5650 | 5660 | 5660 | 5650 | 205 |
| 564 | 20240826 | 100900 | 558345920 | 5650 | 5660 | 5660 | 5650 | 130 |
| 565 | 20240826 | 100800 | 557611220 | 5660 | 5660 | 5660 | 5660 | 13 |
| 566 | 20240826 | 100700 | 557537640 | 5660 | 5660 | 5660 | 5660 | 4 |
| 567 | 20240826 | 100600 | 557515000 | 5650 | 5650 | 5650 | 5650 | 478 |
| 568 | 20240826 | 100500 | 554814300 | 5640 | 5650 | 5650 | 5640 | 2 |
| 569 | 20240826 | 100400 | 554803010 | 5640 | 5640 | 5650 | 5640 | 28 |
| 570 | 20240826 | 100300 | 554645080 | 5650 | 5630 | 5650 | 5630 | 214 |
| 571 | 20240826 | 100200 | 553440220 | 5630 | 5650 | 5650 | 5620 | 6999 |
| 572 | 20240826 | 100100 | 514046690 | 5660 | 5660 | 5660 | 5650 | 1255 |
| 573 | 20240826 | 100000 | 506948770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 574 | 20240826 | 095900 | 506948770 | 5640 | 5660 | 5680 | 5640 | 602 |
| 575 | 20240826 | 095800 | 503543430 | 5630 | 5630 | 5640 | 5630 | 1400 |
| 576 | 20240826 | 095700 | 495651430 | 5630 | 5640 | 5640 | 5630 | 200 |
| 577 | 20240826 | 095600 | 494524430 | 5630 | 5680 | 5680 | 5630 | 7136 |
| 578 | 20240826 | 095500 | 454294420 | 5660 | 5670 | 5680 | 5660 | 1811 |
| 579 | 20240826 | 095400 | 444032400 | 5690 | 5680 | 5720 | 5680 | 858 |
| 580 | 20240826 | 095300 | 439148480 | 5670 | 5680 | 5680 | 5670 | 206 |
| 581 | 20240826 | 095200 | 437980400 | 5680 | 5680 | 5680 | 5680 | 4 |
| 582 | 20240826 | 095100 | 437957680 | 5670 | 5670 | 5670 | 5670 | 81 |
| 583 | 20240826 | 095000 | 437498410 | 5660 | 5660 | 5660 | 5660 | 1 |
| 584 | 20240826 | 094900 | 437492750 | 5670 | 5650 | 5670 | 5650 | 5 |
| 585 | 20240826 | 094800 | 437464440 | 5660 | 5660 | 5660 | 5650 | 938 |
| 586 | 20240826 | 094700 | 432159360 | 5660 | 5650 | 5660 | 5650 | 223 |
| 587 | 20240826 | 094600 | 430899370 | 5660 | 5660 | 5660 | 5660 | 502 |
| 588 | 20240826 | 094500 | 428058050 | 5660 | 5660 | 5660 | 5650 | 324 |
| 589 | 20240826 | 094400 | 426224230 | 5660 | 5650 | 5660 | 5650 | 433 |
| 590 | 20240826 | 094300 | 423774230 | 5660 | 5650 | 5660 | 5650 | 814 |
| 591 | 20240826 | 094200 | 419174120 | 5640 | 5650 | 5650 | 5640 | 350 |
| 592 | 20240826 | 094100 | 417200100 | 5650 | 5630 | 5650 | 5630 | 36 |
| 593 | 20240826 | 094000 | 416996840 | 5630 | 5630 | 5630 | 5630 | 170 |
| 594 | 20240826 | 093900 | 416039740 | 5630 | 5630 | 5630 | 5630 | 11 |
| 595 | 20240826 | 093800 | 415977810 | 5630 | 5640 | 5650 | 5630 | 178 |
| 596 | 20240826 | 093700 | 414975290 | 5630 | 5630 | 5640 | 5630 | 814 |
| 597 | 20240826 | 093600 | 410392300 | 5630 | 5640 | 5640 | 5630 | 1971 |
| 598 | 20240826 | 093500 | 399286960 | 5650 | 5650 | 5650 | 5650 | 5 |
| 599 | 20240826 | 093400 | 399258710 | 5650 | 5640 | 5650 | 5630 | 3742 |
| 600 | 20240826 | 093300 | 378190550 | 5630 | 5650 | 5650 | 5630 | 391 |
| 601 | 20240826 | 093200 | 375985300 | 5640 | 5640 | 5640 | 5640 | 1032 |
| 602 | 20240826 | 093100 | 370164820 | 5640 | 5650 | 5650 | 5640 | 216 |
| 603 | 20240826 | 093000 | 368946470 | 5660 | 5650 | 5660 | 5650 | 3 |
| 604 | 20240826 | 092900 | 368929500 | 5630 | 5650 | 5660 | 5630 | 1221 |
| 605 | 20240826 | 092800 | 362053600 | 5640 | 5650 | 5660 | 5640 | 3705 |
| 606 | 20240826 | 092700 | 341156590 | 5650 | 5660 | 5660 | 5650 | 1818 |
| 607 | 20240826 | 092600 | 330880750 | 5660 | 5660 | 5660 | 5660 | 303 |
| 608 | 20240826 | 092500 | 329165770 | 5660 | 5660 | 5660 | 5640 | 2722 |
| 609 | 20240826 | 092400 | 313793250 | 5640 | 5650 | 5650 | 5640 | 1235 |
| 610 | 20240826 | 092300 | 306819820 | 5650 | 5660 | 5660 | 5640 | 7475 |
| 611 | 20240826 | 092200 | 264565810 | 5670 | 5680 | 5680 | 5670 | 897 |
| 612 | 20240826 | 092100 | 259479770 | 5680 | 5680 | 5680 | 5680 | 576 |
| 613 | 20240826 | 092000 | 256208090 | 5680 | 5670 | 5680 | 5670 | 80 |
| 614 | 20240826 | 091900 | 255754330 | 5660 | 5660 | 5660 | 5660 | 1018 |
| 615 | 20240826 | 091800 | 249992450 | 5660 | 5680 | 5680 | 5660 | 2500 |
| 616 | 20240826 | 091700 | 235831470 | 5680 | 5680 | 5680 | 5680 | 280 |
| 617 | 20240826 | 091600 | 234241070 | 5670 | 5680 | 5680 | 5670 | 2480 |
| 618 | 20240826 | 091500 | 220179300 | 5670 | 5690 | 5700 | 5670 | 2011 |
| 619 | 20240826 | 091400 | 208750640 | 5680 | 5680 | 5680 | 5680 | 520 |
| 620 | 20240826 | 091300 | 205797040 | 5670 | 5690 | 5690 | 5670 | 812 |
| 621 | 20240826 | 091200 | 201187770 | 5670 | 5670 | 5670 | 5670 | 903 |
| 622 | 20240826 | 091100 | 196067760 | 5690 | 5690 | 5690 | 5670 | 2071 |
| 623 | 20240826 | 091000 | 184308140 | 5690 | 5720 | 5730 | 5690 | 4159 |
| 624 | 20240826 | 090900 | 160585930 | 5730 | 5720 | 5730 | 5720 | 1306 |
| 625 | 20240826 | 090800 | 153115560 | 5750 | 5730 | 5750 | 5710 | 2758 |
| 626 | 20240826 | 090700 | 137335650 | 5730 | 5720 | 5750 | 5720 | 2060 |
| 627 | 20240826 | 090600 | 125548200 | 5720 | 5740 | 5750 | 5720 | 3920 |
| 628 | 20240826 | 090500 | 103081650 | 5750 | 5760 | 5760 | 5740 | 2285 |
| 629 | 20240826 | 090400 | 89943110 | 5720 | 5800 | 5800 | 5700 | 4779 |
| 630 | 20240826 | 090300 | 62447360 | 5790 | 5790 | 5790 | 5790 | 965 |
| 631 | 20240826 | 090200 | 56860010 | 5800 | 5810 | 5810 | 5800 | 1516 |
| 632 | 20240826 | 090100 | 48065710 | 5810 | 5830 | 5830 | 5800 | 4911 |
| 633 | 20240826 | 090000 | 19495420 | 5840 | 5840 | 5870 | 5840 | 3115 |