30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240826 | 192000 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 7552 |
| 3 | 20240826 | 191900 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 4 | 20240826 | 191800 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 5 | 20240826 | 191700 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 6 | 20240826 | 191600 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 7 | 20240826 | 191500 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 8 | 20240826 | 191400 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 9 | 20240826 | 191300 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 10 | 20240826 | 191200 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 11 | 20240826 | 191100 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 12 | 20240826 | 191000 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 13 | 20240826 | 190900 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 14 | 20240826 | 190800 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 15 | 20240826 | 190700 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 16 | 20240826 | 190600 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 17 | 20240826 | 190500 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 18 | 20240826 | 190400 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 19 | 20240826 | 190300 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 20 | 20240826 | 190200 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 21 | 20240826 | 190100 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 22 | 20240826 | 190000 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 23 | 20240826 | 185900 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 24 | 20240826 | 185800 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 25 | 20240826 | 185700 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 26 | 20240826 | 185600 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 27 | 20240826 | 185500 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 28 | 20240826 | 185400 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 29 | 20240826 | 185300 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 30 | 20240826 | 185200 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 31 | 20240826 | 185100 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 32 | 20240826 | 185000 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 7552 |
| 33 | 20240826 | 184900 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 34 | 20240826 | 184800 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 35 | 20240826 | 184700 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 36 | 20240826 | 184600 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 37 | 20240826 | 184500 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 38 | 20240826 | 184400 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 39 | 20240826 | 184300 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 40 | 20240826 | 184200 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 41 | 20240826 | 184100 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 42 | 20240826 | 184000 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 43 | 20240826 | 183900 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 44 | 20240826 | 183800 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 45 | 20240826 | 183700 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 46 | 20240826 | 183600 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 47 | 20240826 | 183500 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 48 | 20240826 | 183400 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 49 | 20240826 | 183300 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 50 | 20240826 | 183200 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 51 | 20240826 | 183100 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 52 | 20240826 | 183000 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 53 | 20240826 | 182900 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 54 | 20240826 | 182800 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 55 | 20240826 | 182700 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 56 | 20240826 | 182600 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 57 | 20240826 | 182500 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 58 | 20240826 | 182400 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 59 | 20240826 | 182300 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 60 | 20240826 | 182200 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 61 | 20240826 | 182100 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 62 | 20240826 | 182000 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 7552 |
| 63 | 20240826 | 181900 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 64 | 20240826 | 181800 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 65 | 20240826 | 181700 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 66 | 20240826 | 181600 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 67 | 20240826 | 181500 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 68 | 20240826 | 181400 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 69 | 20240826 | 181300 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 70 | 20240826 | 181200 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 71 | 20240826 | 181100 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 72 | 20240826 | 181000 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 73 | 20240826 | 180900 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 74 | 20240826 | 180800 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 75 | 20240826 | 180700 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 76 | 20240826 | 180600 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 77 | 20240826 | 180500 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 78 | 20240826 | 180400 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 79 | 20240826 | 180300 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 80 | 20240826 | 180200 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 81 | 20240826 | 180100 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 82 | 20240826 | 180000 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 83 | 20240826 | 175900 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 84 | 20240826 | 175800 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 85 | 20240826 | 175700 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 86 | 20240826 | 175600 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 87 | 20240826 | 175500 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 88 | 20240826 | 175400 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 89 | 20240826 | 175300 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 90 | 20240826 | 175200 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 91 | 20240826 | 175100 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 92 | 20240826 | 175000 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 7552 |
| 93 | 20240826 | 174900 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 94 | 20240826 | 174800 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 95 | 20240826 | 174700 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 96 | 20240826 | 174600 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 97 | 20240826 | 174500 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 98 | 20240826 | 174400 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 99 | 20240826 | 174300 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 100 | 20240826 | 174200 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 101 | 20240826 | 174100 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 102 | 20240826 | 174000 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 103 | 20240826 | 173900 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 104 | 20240826 | 173800 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 105 | 20240826 | 173700 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 106 | 20240826 | 173600 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 107 | 20240826 | 173500 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 108 | 20240826 | 173400 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 109 | 20240826 | 173300 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 110 | 20240826 | 173200 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 111 | 20240826 | 173100 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 112 | 20240826 | 173000 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 113 | 20240826 | 172900 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 114 | 20240826 | 172800 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 115 | 20240826 | 172700 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 116 | 20240826 | 172600 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 117 | 20240826 | 172500 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 118 | 20240826 | 172400 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 119 | 20240826 | 172300 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 120 | 20240826 | 172200 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 121 | 20240826 | 172100 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 122 | 20240826 | 172000 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 7552 |
| 123 | 20240826 | 171900 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 124 | 20240826 | 171800 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 125 | 20240826 | 171700 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 126 | 20240826 | 171600 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 127 | 20240826 | 171500 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 128 | 20240826 | 171400 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 129 | 20240826 | 171300 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 130 | 20240826 | 171200 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 131 | 20240826 | 171100 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 132 | 20240826 | 171000 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 133 | 20240826 | 170900 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 134 | 20240826 | 170800 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 135 | 20240826 | 170700 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 136 | 20240826 | 170600 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 137 | 20240826 | 170500 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 138 | 20240826 | 170400 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 139 | 20240826 | 170300 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 140 | 20240826 | 170200 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 141 | 20240826 | 170100 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 142 | 20240826 | 170000 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 143 | 20240826 | 165900 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 144 | 20240826 | 165800 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 145 | 20240826 | 165700 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 146 | 20240826 | 165600 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 147 | 20240826 | 165500 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 148 | 20240826 | 165400 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 149 | 20240826 | 165300 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 150 | 20240826 | 165200 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 151 | 20240826 | 165100 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 152 | 20240826 | 165000 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 7552 |
| 153 | 20240826 | 164900 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 154 | 20240826 | 164800 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 155 | 20240826 | 164700 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 156 | 20240826 | 164600 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 157 | 20240826 | 164500 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 158 | 20240826 | 164400 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 159 | 20240826 | 164300 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 160 | 20240826 | 164200 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 161 | 20240826 | 164100 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 162 | 20240826 | 164000 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 163 | 20240826 | 163900 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 164 | 20240826 | 163800 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 165 | 20240826 | 163700 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 166 | 20240826 | 163600 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 167 | 20240826 | 163500 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 168 | 20240826 | 163400 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 169 | 20240826 | 163300 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 170 | 20240826 | 163200 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 171 | 20240826 | 163100 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 172 | 20240826 | 163000 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 173 | 20240826 | 162900 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 174 | 20240826 | 162800 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 175 | 20240826 | 162700 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 176 | 20240826 | 162600 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 177 | 20240826 | 162500 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 178 | 20240826 | 162400 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 179 | 20240826 | 162300 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 180 | 20240826 | 162200 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 181 | 20240826 | 162100 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 182 | 20240826 | 162000 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 7552 |
| 183 | 20240826 | 161900 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 184 | 20240826 | 161800 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 185 | 20240826 | 161700 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 186 | 20240826 | 161600 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 187 | 20240826 | 161500 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 188 | 20240826 | 161400 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 189 | 20240826 | 161300 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 190 | 20240826 | 161200 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 191 | 20240826 | 161100 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 192 | 20240826 | 161000 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 193 | 20240826 | 160900 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 194 | 20240826 | 160800 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 195 | 20240826 | 160700 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 196 | 20240826 | 160600 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 197 | 20240826 | 160500 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 198 | 20240826 | 160400 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 199 | 20240826 | 160300 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 200 | 20240826 | 160200 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 201 | 20240826 | 160100 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 202 | 20240826 | 160000 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 203 | 20240826 | 155900 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 204 | 20240826 | 155800 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 205 | 20240826 | 155700 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 206 | 20240826 | 155600 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 207 | 20240826 | 155500 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 208 | 20240826 | 155400 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 209 | 20240826 | 155300 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 210 | 20240826 | 155200 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 211 | 20240826 | 155100 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 212 | 20240826 | 155000 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 7552 |
| 213 | 20240826 | 154900 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 214 | 20240826 | 154800 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 215 | 20240826 | 154700 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 216 | 20240826 | 154600 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 217 | 20240826 | 154500 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 218 | 20240826 | 154400 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 219 | 20240826 | 154300 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 220 | 20240826 | 154200 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 221 | 20240826 | 154100 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 222 | 20240826 | 154000 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 223 | 20240826 | 153900 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 224 | 20240826 | 153800 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 225 | 20240826 | 153700 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 226 | 20240826 | 153600 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 227 | 20240826 | 153500 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 228 | 20240826 | 153400 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 229 | 20240826 | 153300 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 230 | 20240826 | 153200 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 231 | 20240826 | 153100 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 232 | 20240826 | 153000 | 1112218375 | 3225 | 3225 | 3225 | 3225 | 7552 |
| 233 | 20240826 | 152900 | 1087863175 | 3225 | 3225 | 3225 | 3225 | 0 |
| 234 | 20240826 | 152800 | 1087863175 | 3225 | 3225 | 3225 | 3225 | 0 |
| 235 | 20240826 | 152700 | 1087863175 | 3225 | 3225 | 3225 | 3225 | 0 |
| 236 | 20240826 | 152600 | 1087863175 | 3225 | 3225 | 3225 | 3225 | 0 |
| 237 | 20240826 | 152500 | 1087863175 | 3225 | 3225 | 3225 | 3225 | 0 |
| 238 | 20240826 | 152400 | 1087863175 | 3225 | 3225 | 3225 | 3225 | 0 |
| 239 | 20240826 | 152300 | 1087863175 | 3225 | 3225 | 3225 | 3225 | 0 |
| 240 | 20240826 | 152200 | 1087863175 | 3225 | 3225 | 3225 | 3225 | 0 |
| 241 | 20240826 | 152100 | 1087863175 | 3225 | 3225 | 3225 | 3225 | 0 |
| 242 | 20240826 | 152000 | 1087863175 | 3225 | 3225 | 3225 | 3225 | 0 |
| 243 | 20240826 | 151900 | 1087863175 | 3225 | 3225 | 3225 | 3225 | 44 |
| 244 | 20240826 | 151800 | 1087721275 | 3225 | 3230 | 3235 | 3225 | 231 |
| 245 | 20240826 | 151700 | 1086975165 | 3240 | 3230 | 3240 | 3230 | 4638 |
| 246 | 20240826 | 151600 | 1071977115 | 3230 | 3235 | 3235 | 3230 | 1011 |
| 247 | 20240826 | 151500 | 1068710085 | 3235 | 3230 | 3235 | 3230 | 47 |
| 248 | 20240826 | 151400 | 1068558250 | 3235 | 3230 | 3235 | 3230 | 865 |
| 249 | 20240826 | 151300 | 1065764295 | 3230 | 3230 | 3230 | 3230 | 782 |
| 250 | 20240826 | 151200 | 1063238435 | 3235 | 3225 | 3235 | 3225 | 41 |
| 251 | 20240826 | 151100 | 1063106200 | 3235 | 3230 | 3235 | 3230 | 3077 |
| 252 | 20240826 | 151000 | 1053167485 | 3230 | 3230 | 3235 | 3230 | 41 |
| 253 | 20240826 | 150900 | 1053035005 | 3230 | 3235 | 3235 | 3230 | 600 |
| 254 | 20240826 | 150800 | 1051094505 | 3235 | 3235 | 3235 | 3235 | 5500 |
| 255 | 20240826 | 150700 | 1033302005 | 3235 | 3235 | 3235 | 3235 | 572 |
| 256 | 20240826 | 150600 | 1031451585 | 3235 | 3235 | 3235 | 3235 | 361 |
| 257 | 20240826 | 150500 | 1030283750 | 3235 | 3235 | 3235 | 3235 | 488 |
| 258 | 20240826 | 150400 | 1028705070 | 3230 | 3235 | 3235 | 3230 | 314 |
| 259 | 20240826 | 150300 | 1027690350 | 3235 | 3235 | 3235 | 3235 | 1000 |
| 260 | 20240826 | 150200 | 1024455350 | 3235 | 3235 | 3235 | 3235 | 0 |
| 261 | 20240826 | 150100 | 1024455350 | 3235 | 3235 | 3235 | 3235 | 0 |
| 262 | 20240826 | 150000 | 1024455350 | 3235 | 3220 | 3235 | 3220 | 467 |
| 263 | 20240826 | 145900 | 1022951595 | 3225 | 3235 | 3235 | 3225 | 586 |
| 264 | 20240826 | 145800 | 1021061735 | 3230 | 3230 | 3230 | 3230 | 0 |
| 265 | 20240826 | 145700 | 1021061735 | 3230 | 3225 | 3230 | 3225 | 4811 |
| 266 | 20240826 | 145600 | 1005523450 | 3225 | 3225 | 3225 | 3225 | 448 |
| 267 | 20240826 | 145500 | 1004078650 | 3225 | 3225 | 3225 | 3225 | 44 |
| 268 | 20240826 | 145400 | 1003936750 | 3225 | 3230 | 3230 | 3225 | 1500 |
| 269 | 20240826 | 145300 | 999096935 | 3230 | 3235 | 3235 | 3230 | 255 |
| 270 | 20240826 | 145200 | 998272515 | 3240 | 3240 | 3240 | 3240 | 26 |
| 271 | 20240826 | 145100 | 998188275 | 3240 | 3235 | 3240 | 3235 | 35 |
| 272 | 20240826 | 145000 | 998074900 | 3240 | 3240 | 3240 | 3230 | 268 |
| 273 | 20240826 | 144900 | 997208940 | 3230 | 3240 | 3240 | 3230 | 400 |
| 274 | 20240826 | 144800 | 995914430 | 3240 | 3235 | 3240 | 3230 | 152 |
| 275 | 20240826 | 144700 | 995423230 | 3240 | 3240 | 3240 | 3235 | 65 |
| 276 | 20240826 | 144600 | 995212945 | 3245 | 3245 | 3245 | 3245 | 0 |
| 277 | 20240826 | 144500 | 995212945 | 3245 | 3240 | 3245 | 3235 | 1545 |
| 278 | 20240826 | 144400 | 990210090 | 3235 | 3235 | 3235 | 3235 | 94 |
| 279 | 20240826 | 144300 | 989906000 | 3235 | 3235 | 3235 | 3235 | 10 |
| 280 | 20240826 | 144200 | 989873650 | 3235 | 3235 | 3235 | 3235 | 270 |
| 281 | 20240826 | 144100 | 989000200 | 3235 | 3230 | 3235 | 3230 | 262 |
| 282 | 20240826 | 144000 | 988153935 | 3240 | 3235 | 3240 | 3235 | 1444 |
| 283 | 20240826 | 143900 | 983482590 | 3235 | 3230 | 3235 | 3225 | 456 |
| 284 | 20240826 | 143800 | 982010180 | 3225 | 3225 | 3225 | 3225 | 9 |
| 285 | 20240826 | 143700 | 981981155 | 3225 | 3225 | 3225 | 3225 | 60 |
| 286 | 20240826 | 143600 | 981787655 | 3225 | 3220 | 3225 | 3220 | 37 |
| 287 | 20240826 | 143500 | 981668485 | 3225 | 3225 | 3225 | 3225 | 0 |
| 288 | 20240826 | 143400 | 981668485 | 3225 | 3220 | 3225 | 3215 | 201 |
| 289 | 20240826 | 143300 | 981022255 | 3220 | 3220 | 3220 | 3220 | 623 |
| 290 | 20240826 | 143200 | 979016195 | 3215 | 3220 | 3220 | 3215 | 2752 |
| 291 | 20240826 | 143100 | 970168025 | 3220 | 3225 | 3225 | 3220 | 1500 |
| 292 | 20240826 | 143000 | 965335525 | 3220 | 3220 | 3220 | 3220 | 0 |
| 293 | 20240826 | 142900 | 965335525 | 3220 | 3220 | 3220 | 3220 | 0 |
| 294 | 20240826 | 142800 | 965335525 | 3220 | 3220 | 3220 | 3220 | 1100 |
| 295 | 20240826 | 142700 | 961793525 | 3220 | 3230 | 3230 | 3220 | 121 |
| 296 | 20240826 | 142600 | 961402745 | 3230 | 3230 | 3230 | 3230 | 128 |
| 297 | 20240826 | 142500 | 960989305 | 3225 | 3225 | 3225 | 3225 | 0 |
| 298 | 20240826 | 142400 | 960989305 | 3225 | 3225 | 3225 | 3225 | 0 |
| 299 | 20240826 | 142300 | 960989305 | 3225 | 3225 | 3225 | 3225 | 0 |
| 300 | 20240826 | 142200 | 960989305 | 3225 | 3225 | 3225 | 3225 | 110 |
| 301 | 20240826 | 142100 | 960634555 | 3225 | 3220 | 3225 | 3220 | 2 |
| 302 | 20240826 | 142000 | 960628110 | 3220 | 3220 | 3220 | 3220 | 1000 |
| 303 | 20240826 | 141900 | 957408110 | 3230 | 3230 | 3230 | 3230 | 1 |
| 304 | 20240826 | 141800 | 957404880 | 3220 | 3220 | 3220 | 3220 | 30 |
| 305 | 20240826 | 141700 | 957308280 | 3220 | 3220 | 3220 | 3220 | 20 |
| 306 | 20240826 | 141600 | 957243880 | 3220 | 3215 | 3220 | 3215 | 324 |
| 307 | 20240826 | 141500 | 956200970 | 3215 | 3225 | 3225 | 3215 | 3850 |
| 308 | 20240826 | 141400 | 943806870 | 3220 | 3220 | 3220 | 3220 | 1 |
| 309 | 20240826 | 141300 | 943803650 | 3235 | 3230 | 3235 | 3230 | 418 |
| 310 | 20240826 | 141200 | 942453320 | 3215 | 3210 | 3230 | 3210 | 18 |
| 311 | 20240826 | 141100 | 942395245 | 3210 | 3225 | 3225 | 3210 | 5100 |
| 312 | 20240826 | 141000 | 925990290 | 3230 | 3230 | 3230 | 3230 | 0 |
| 313 | 20240826 | 140900 | 925990290 | 3230 | 3230 | 3230 | 3230 | 1 |
| 314 | 20240826 | 140800 | 925987060 | 3230 | 3230 | 3230 | 3230 | 9 |
| 315 | 20240826 | 140700 | 925957990 | 3235 | 3235 | 3235 | 3230 | 1466 |
| 316 | 20240826 | 140600 | 921222800 | 3230 | 3220 | 3230 | 3220 | 3586 |
| 317 | 20240826 | 140500 | 909674160 | 3225 | 3230 | 3230 | 3225 | 1748 |
| 318 | 20240826 | 140400 | 904036475 | 3230 | 3230 | 3230 | 3230 | 214 |
| 319 | 20240826 | 140300 | 903345255 | 3230 | 3230 | 3230 | 3230 | 500 |
| 320 | 20240826 | 140200 | 901730255 | 3230 | 3230 | 3235 | 3230 | 210 |
| 321 | 20240826 | 140100 | 901051930 | 3230 | 3235 | 3235 | 3230 | 660 |
| 322 | 20240826 | 140000 | 898919475 | 3245 | 3240 | 3245 | 3240 | 29 |
| 323 | 20240826 | 135900 | 898825505 | 3240 | 3240 | 3240 | 3240 | 253 |
| 324 | 20240826 | 135800 | 898005785 | 3240 | 3240 | 3240 | 3240 | 30 |
| 325 | 20240826 | 135700 | 897908585 | 3240 | 3240 | 3240 | 3240 | 2 |
| 326 | 20240826 | 135600 | 897902105 | 3240 | 3230 | 3240 | 3230 | 505 |
| 327 | 20240826 | 135500 | 896270935 | 3240 | 3235 | 3240 | 3235 | 73 |
| 328 | 20240826 | 135400 | 896034770 | 3235 | 3240 | 3240 | 3235 | 444 |
| 329 | 20240826 | 135300 | 894598175 | 3235 | 3235 | 3235 | 3235 | 114 |
| 330 | 20240826 | 135200 | 894229385 | 3240 | 3240 | 3240 | 3240 | 570 |
| 331 | 20240826 | 135100 | 892382585 | 3240 | 3240 | 3240 | 3240 | 0 |
| 332 | 20240826 | 135000 | 892382585 | 3240 | 3240 | 3240 | 3240 | 6 |
| 333 | 20240826 | 134900 | 892363145 | 3240 | 3240 | 3240 | 3240 | 6 |
| 334 | 20240826 | 134800 | 892343705 | 3240 | 3240 | 3240 | 3240 | 1 |
| 335 | 20240826 | 134700 | 892340465 | 3235 | 3235 | 3235 | 3235 | 408 |
| 336 | 20240826 | 134600 | 891020585 | 3235 | 3235 | 3235 | 3235 | 203 |
| 337 | 20240826 | 134500 | 890363880 | 3235 | 3230 | 3235 | 3230 | 1914 |
| 338 | 20240826 | 134400 | 884181655 | 3225 | 3225 | 3225 | 3225 | 0 |
| 339 | 20240826 | 134300 | 884181655 | 3225 | 3230 | 3230 | 3225 | 3003 |
| 340 | 20240826 | 134200 | 874481980 | 3225 | 3225 | 3225 | 3225 | 111 |
| 341 | 20240826 | 134100 | 874124005 | 3230 | 3230 | 3230 | 3230 | 0 |
| 342 | 20240826 | 134000 | 874124005 | 3230 | 3230 | 3230 | 3230 | 1 |
| 343 | 20240826 | 133900 | 874120775 | 3230 | 3230 | 3230 | 3230 | 2 |
| 344 | 20240826 | 133800 | 874114315 | 3220 | 3220 | 3220 | 3220 | 0 |
| 345 | 20240826 | 133700 | 874114315 | 3220 | 3225 | 3225 | 3220 | 713 |
| 346 | 20240826 | 133600 | 871816780 | 3225 | 3225 | 3225 | 3225 | 55 |
| 347 | 20240826 | 133500 | 871639405 | 3230 | 3225 | 3230 | 3225 | 228 |
| 348 | 20240826 | 133400 | 870904100 | 3230 | 3230 | 3230 | 3230 | 110 |
| 349 | 20240826 | 133300 | 870548800 | 3230 | 3230 | 3230 | 3230 | 150 |
| 350 | 20240826 | 133200 | 870064300 | 3230 | 3230 | 3230 | 3230 | 25 |
| 351 | 20240826 | 133100 | 869983550 | 3230 | 3230 | 3230 | 3230 | 75 |
| 352 | 20240826 | 133000 | 869741300 | 3230 | 3225 | 3230 | 3225 | 631 |
| 353 | 20240826 | 132900 | 867703560 | 3225 | 3225 | 3225 | 3225 | 6 |
| 354 | 20240826 | 132800 | 867684210 | 3225 | 3225 | 3225 | 3225 | 100 |
| 355 | 20240826 | 132700 | 867361710 | 3230 | 3225 | 3230 | 3220 | 151 |
| 356 | 20240826 | 132600 | 866875205 | 3225 | 3225 | 3225 | 3225 | 693 |
| 357 | 20240826 | 132500 | 864640280 | 3225 | 3225 | 3225 | 3225 | 731 |
| 358 | 20240826 | 132400 | 862282805 | 3220 | 3220 | 3220 | 3220 | 50 |
| 359 | 20240826 | 132300 | 862121805 | 3225 | 3225 | 3225 | 3225 | 1 |
| 360 | 20240826 | 132200 | 862118580 | 3220 | 3220 | 3220 | 3220 | 0 |
| 361 | 20240826 | 132100 | 862118580 | 3220 | 3220 | 3220 | 3220 | 0 |
| 362 | 20240826 | 132000 | 862118580 | 3220 | 3220 | 3220 | 3220 | 60 |
| 363 | 20240826 | 131900 | 861925380 | 3225 | 3225 | 3225 | 3225 | 0 |
| 364 | 20240826 | 131800 | 861925380 | 3225 | 3225 | 3225 | 3225 | 2 |
| 365 | 20240826 | 131700 | 861918930 | 3220 | 3225 | 3225 | 3220 | 281 |
| 366 | 20240826 | 131600 | 861012820 | 3225 | 3225 | 3225 | 3225 | 0 |
| 367 | 20240826 | 131500 | 861012820 | 3225 | 3225 | 3225 | 3225 | 1 |
| 368 | 20240826 | 131400 | 861009595 | 3220 | 3220 | 3220 | 3220 | 609 |
| 369 | 20240826 | 131300 | 859048615 | 3210 | 3210 | 3210 | 3210 | 5 |
| 370 | 20240826 | 131200 | 859032565 | 3220 | 3220 | 3220 | 3220 | 450 |
| 371 | 20240826 | 131100 | 857583565 | 3210 | 3215 | 3215 | 3210 | 500 |
| 372 | 20240826 | 131000 | 855978490 | 3215 | 3215 | 3215 | 3215 | 442 |
| 373 | 20240826 | 130900 | 854557460 | 3210 | 3210 | 3210 | 3210 | 1000 |
| 374 | 20240826 | 130800 | 851347460 | 3210 | 3210 | 3210 | 3210 | 0 |
| 375 | 20240826 | 130700 | 851347460 | 3210 | 3215 | 3215 | 3210 | 10 |
| 376 | 20240826 | 130600 | 851315350 | 3225 | 3225 | 3225 | 3225 | 0 |
| 377 | 20240826 | 130500 | 851315350 | 3225 | 3225 | 3225 | 3210 | 103 |
| 378 | 20240826 | 130400 | 850984540 | 3220 | 3220 | 3220 | 3220 | 475 |
| 379 | 20240826 | 130300 | 849455040 | 3210 | 3210 | 3210 | 3210 | 91 |
| 380 | 20240826 | 130200 | 849162930 | 3210 | 3215 | 3215 | 3210 | 3000 |
| 381 | 20240826 | 130100 | 839525680 | 3220 | 3220 | 3220 | 3220 | 0 |
| 382 | 20240826 | 130000 | 839525680 | 3220 | 3220 | 3220 | 3220 | 529 |
| 383 | 20240826 | 125900 | 837822300 | 3215 | 3215 | 3215 | 3215 | 221 |
| 384 | 20240826 | 125800 | 837111785 | 3215 | 3215 | 3215 | 3215 | 0 |
| 385 | 20240826 | 125700 | 837111785 | 3215 | 3215 | 3215 | 3215 | 9 |
| 386 | 20240826 | 125600 | 837082850 | 3220 | 3220 | 3220 | 3220 | 1 |
| 387 | 20240826 | 125500 | 837079630 | 3220 | 3210 | 3220 | 3205 | 1448 |
| 388 | 20240826 | 125400 | 832425625 | 3215 | 3210 | 3215 | 3205 | 226 |
| 389 | 20240826 | 125300 | 831700420 | 3215 | 3215 | 3215 | 3205 | 2066 |
| 390 | 20240826 | 125200 | 825060370 | 3215 | 3210 | 3215 | 3205 | 3189 |
| 391 | 20240826 | 125100 | 814838270 | 3215 | 3215 | 3215 | 3215 | 0 |
| 392 | 20240826 | 125000 | 814838270 | 3215 | 3215 | 3215 | 3215 | 3 |
| 393 | 20240826 | 124900 | 814828625 | 3210 | 3215 | 3215 | 3210 | 64 |
| 394 | 20240826 | 124800 | 814623170 | 3215 | 3210 | 3215 | 3210 | 151 |
| 395 | 20240826 | 124700 | 814137990 | 3215 | 3215 | 3215 | 3215 | 20 |
| 396 | 20240826 | 124600 | 814073690 | 3215 | 3215 | 3215 | 3215 | 0 |
| 397 | 20240826 | 124500 | 814073690 | 3215 | 3220 | 3220 | 3215 | 363 |
| 398 | 20240826 | 124400 | 812905390 | 3220 | 3220 | 3220 | 3215 | 283 |
| 399 | 20240826 | 124300 | 811995375 | 3215 | 3215 | 3215 | 3215 | 201 |
| 400 | 20240826 | 124200 | 811349160 | 3220 | 3220 | 3220 | 3220 | 20 |
| 401 | 20240826 | 124100 | 811284760 | 3210 | 3210 | 3220 | 3210 | 2036 |
| 402 | 20240826 | 124000 | 804749150 | 3210 | 3215 | 3215 | 3210 | 810 |
| 403 | 20240826 | 123900 | 802146500 | 3215 | 3215 | 3215 | 3215 | 1041 |
| 404 | 20240826 | 123800 | 798799685 | 3215 | 3215 | 3215 | 3210 | 5 |
| 405 | 20240826 | 123700 | 798783615 | 3215 | 3215 | 3215 | 3215 | 195 |
| 406 | 20240826 | 123600 | 798156690 | 3220 | 3220 | 3220 | 3220 | 20 |
| 407 | 20240826 | 123500 | 798092290 | 3220 | 3215 | 3220 | 3215 | 176 |
| 408 | 20240826 | 123400 | 797525700 | 3220 | 3220 | 3220 | 3220 | 0 |
| 409 | 20240826 | 123300 | 797525700 | 3220 | 3220 | 3220 | 3220 | 17 |
| 410 | 20240826 | 123200 | 797470960 | 3210 | 3210 | 3210 | 3210 | 0 |
| 411 | 20240826 | 123100 | 797470960 | 3210 | 3210 | 3210 | 3210 | 500 |
| 412 | 20240826 | 123000 | 795865960 | 3210 | 3215 | 3215 | 3210 | 4628 |
| 413 | 20240826 | 122900 | 781003375 | 3215 | 3220 | 3220 | 3215 | 200 |
| 414 | 20240826 | 122800 | 780359845 | 3225 | 3225 | 3225 | 3225 | 0 |
| 415 | 20240826 | 122700 | 780359845 | 3225 | 3225 | 3225 | 3225 | 254 |
| 416 | 20240826 | 122600 | 779540695 | 3225 | 3225 | 3225 | 3225 | 93 |
| 417 | 20240826 | 122500 | 779240770 | 3225 | 3220 | 3225 | 3220 | 98 |
| 418 | 20240826 | 122400 | 778925015 | 3210 | 3215 | 3215 | 3210 | 716 |
| 419 | 20240826 | 122300 | 776623755 | 3215 | 3215 | 3215 | 3215 | 1 |
| 420 | 20240826 | 122200 | 776620540 | 3215 | 3220 | 3220 | 3215 | 3000 |
| 421 | 20240826 | 122100 | 766974900 | 3220 | 3220 | 3220 | 3220 | 46 |
| 422 | 20240826 | 122000 | 766826780 | 3220 | 3220 | 3220 | 3220 | 401 |
| 423 | 20240826 | 121900 | 765535560 | 3225 | 3225 | 3225 | 3225 | 467 |
| 424 | 20240826 | 121800 | 764029485 | 3225 | 3225 | 3225 | 3225 | 2 |
| 425 | 20240826 | 121700 | 764023035 | 3225 | 3225 | 3225 | 3225 | 31 |
| 426 | 20240826 | 121600 | 763923060 | 3225 | 3225 | 3225 | 3225 | 0 |
| 427 | 20240826 | 121500 | 763923060 | 3225 | 3220 | 3225 | 3220 | 347 |
| 428 | 20240826 | 121400 | 762804265 | 3220 | 3220 | 3220 | 3220 | 0 |
| 429 | 20240826 | 121300 | 762804265 | 3220 | 3220 | 3220 | 3220 | 20 |
| 430 | 20240826 | 121200 | 762739865 | 3220 | 3220 | 3220 | 3220 | 26 |
| 431 | 20240826 | 121100 | 762656145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 432 | 20240826 | 121000 | 762656145 | 3225 | 3215 | 3225 | 3210 | 849 |
| 433 | 20240826 | 120900 | 759929585 | 3215 | 3215 | 3215 | 3215 | 605 |
| 434 | 20240826 | 120800 | 757984510 | 3215 | 3220 | 3220 | 3215 | 3200 |
| 435 | 20240826 | 120700 | 747693405 | 3225 | 3225 | 3225 | 3225 | 18 |
| 436 | 20240826 | 120600 | 747635355 | 3225 | 3225 | 3225 | 3225 | 112 |
| 437 | 20240826 | 120500 | 747274155 | 3225 | 3225 | 3225 | 3225 | 0 |
| 438 | 20240826 | 120400 | 747274155 | 3225 | 3225 | 3225 | 3225 | 157 |
| 439 | 20240826 | 120300 | 746767830 | 3215 | 3225 | 3225 | 3215 | 13183 |
| 440 | 20240826 | 120200 | 704342885 | 3225 | 3225 | 3225 | 3225 | 26 |
| 441 | 20240826 | 120100 | 704259035 | 3225 | 3225 | 3225 | 3225 | 331 |
| 442 | 20240826 | 120000 | 703191560 | 3225 | 3225 | 3225 | 3225 | 0 |
| 443 | 20240826 | 115900 | 703191560 | 3225 | 3230 | 3230 | 3225 | 104 |
| 444 | 20240826 | 115800 | 702855660 | 3225 | 3225 | 3225 | 3225 | 1 |
| 445 | 20240826 | 115700 | 702852435 | 3225 | 3225 | 3225 | 3225 | 1515 |
| 446 | 20240826 | 115600 | 697966560 | 3225 | 3225 | 3225 | 3225 | 8 |
| 447 | 20240826 | 115500 | 697940760 | 3230 | 3225 | 3230 | 3225 | 2413 |
| 448 | 20240826 | 115400 | 690158830 | 3225 | 3225 | 3225 | 3225 | 14 |
| 449 | 20240826 | 115300 | 690113680 | 3230 | 3230 | 3230 | 3230 | 25 |
| 450 | 20240826 | 115200 | 690032930 | 3230 | 3230 | 3230 | 3230 | 499 |
| 451 | 20240826 | 115100 | 688421160 | 3230 | 3230 | 3230 | 3230 | 15 |
| 452 | 20240826 | 115000 | 688372710 | 3230 | 3225 | 3230 | 3225 | 413 |
| 453 | 20240826 | 114900 | 687040285 | 3225 | 3230 | 3230 | 3225 | 80 |
| 454 | 20240826 | 114800 | 686782035 | 3230 | 3225 | 3230 | 3225 | 369 |
| 455 | 20240826 | 114700 | 685592005 | 3230 | 3225 | 3230 | 3225 | 1417 |
| 456 | 20240826 | 114600 | 681022130 | 3225 | 3225 | 3225 | 3225 | 4 |
| 457 | 20240826 | 114500 | 681009230 | 3230 | 3225 | 3230 | 3225 | 296 |
| 458 | 20240826 | 114400 | 680054105 | 3225 | 3225 | 3225 | 3225 | 0 |
| 459 | 20240826 | 114300 | 680054105 | 3225 | 3225 | 3225 | 3225 | 1355 |
| 460 | 20240826 | 114200 | 675684230 | 3230 | 3230 | 3230 | 3230 | 10 |
| 461 | 20240826 | 114100 | 675651930 | 3230 | 3230 | 3230 | 3230 | 100 |
| 462 | 20240826 | 114000 | 675328930 | 3230 | 3230 | 3230 | 3230 | 291 |
| 463 | 20240826 | 113900 | 674389000 | 3230 | 3230 | 3230 | 3230 | 4 |
| 464 | 20240826 | 113800 | 674376080 | 3230 | 3225 | 3230 | 3225 | 399 |
| 465 | 20240826 | 113700 | 673087685 | 3230 | 3230 | 3230 | 3230 | 526 |
| 466 | 20240826 | 113600 | 671388705 | 3225 | 3225 | 3225 | 3225 | 4140 |
| 467 | 20240826 | 113500 | 658037205 | 3230 | 3230 | 3230 | 3230 | 152 |
| 468 | 20240826 | 113400 | 657546245 | 3230 | 3230 | 3230 | 3230 | 478 |
| 469 | 20240826 | 113300 | 656002305 | 3240 | 3230 | 3240 | 3230 | 306 |
| 470 | 20240826 | 113200 | 655013905 | 3230 | 3230 | 3230 | 3230 | 269 |
| 471 | 20240826 | 113100 | 654145035 | 3230 | 3235 | 3235 | 3230 | 430 |
| 472 | 20240826 | 113000 | 652754485 | 3235 | 3235 | 3235 | 3235 | 0 |
| 473 | 20240826 | 112900 | 652754485 | 3235 | 3235 | 3235 | 3235 | 170 |
| 474 | 20240826 | 112800 | 652204535 | 3230 | 3230 | 3235 | 3230 | 43 |
| 475 | 20240826 | 112700 | 652065510 | 3230 | 3230 | 3230 | 3230 | 34 |
| 476 | 20240826 | 112600 | 651955690 | 3225 | 3230 | 3230 | 3225 | 313 |
| 477 | 20240826 | 112500 | 650946245 | 3225 | 3225 | 3225 | 3225 | 0 |
| 478 | 20240826 | 112400 | 650946245 | 3225 | 3235 | 3235 | 3225 | 402 |
| 479 | 20240826 | 112300 | 649649765 | 3230 | 3230 | 3230 | 3230 | 200 |
| 480 | 20240826 | 112200 | 649003765 | 3230 | 3235 | 3235 | 3230 | 1804 |
| 481 | 20240826 | 112100 | 643172835 | 3235 | 3235 | 3235 | 3235 | 14 |
| 482 | 20240826 | 112000 | 643127545 | 3235 | 3235 | 3235 | 3235 | 3 |
| 483 | 20240826 | 111900 | 643117840 | 3235 | 3235 | 3235 | 3235 | 6 |
| 484 | 20240826 | 111800 | 643098430 | 3230 | 3230 | 3230 | 3230 | 172 |
| 485 | 20240826 | 111700 | 642542870 | 3235 | 3235 | 3235 | 3235 | 809 |
| 486 | 20240826 | 111600 | 639925755 | 3235 | 3240 | 3240 | 3235 | 6 |
| 487 | 20240826 | 111500 | 639906335 | 3235 | 3235 | 3235 | 3235 | 873 |
| 488 | 20240826 | 111400 | 637082180 | 3235 | 3235 | 3235 | 3235 | 4 |
| 489 | 20240826 | 111300 | 637069240 | 3240 | 3235 | 3240 | 3235 | 551 |
| 490 | 20240826 | 111200 | 635284005 | 3240 | 3240 | 3240 | 3240 | 65 |
| 491 | 20240826 | 111100 | 635073405 | 3235 | 3235 | 3235 | 3235 | 0 |
| 492 | 20240826 | 111000 | 635073405 | 3235 | 3240 | 3240 | 3235 | 15 |
| 493 | 20240826 | 110900 | 635024815 | 3225 | 3245 | 3245 | 3225 | 6210 |
| 494 | 20240826 | 110800 | 614957100 | 3245 | 3240 | 3245 | 3240 | 572 |
| 495 | 20240826 | 110700 | 613103815 | 3240 | 3240 | 3240 | 3240 | 126 |
| 496 | 20240826 | 110600 | 612695575 | 3240 | 3240 | 3240 | 3240 | 13 |
| 497 | 20240826 | 110500 | 612653455 | 3240 | 3240 | 3240 | 3240 | 30 |
| 498 | 20240826 | 110400 | 612556255 | 3240 | 3240 | 3240 | 3240 | 14 |
| 499 | 20240826 | 110300 | 612510895 | 3240 | 3240 | 3240 | 3240 | 100 |
| 500 | 20240826 | 110200 | 612186895 | 3240 | 3230 | 3240 | 3230 | 777 |
| 501 | 20240826 | 110100 | 609669455 | 3230 | 3230 | 3230 | 3230 | 620 |
| 502 | 20240826 | 110000 | 607666855 | 3230 | 3230 | 3230 | 3230 | 0 |
| 503 | 20240826 | 105900 | 607666855 | 3230 | 3230 | 3230 | 3230 | 5 |
| 504 | 20240826 | 105800 | 607650705 | 3230 | 3240 | 3240 | 3230 | 26 |
| 505 | 20240826 | 105700 | 607566715 | 3230 | 3230 | 3235 | 3230 | 708 |
| 506 | 20240826 | 105600 | 605279850 | 3230 | 3230 | 3230 | 3230 | 35 |
| 507 | 20240826 | 105500 | 605166800 | 3230 | 3230 | 3230 | 3230 | 1 |
| 508 | 20240826 | 105400 | 605163570 | 3240 | 3235 | 3240 | 3235 | 813 |
| 509 | 20240826 | 105300 | 602533510 | 3235 | 3235 | 3235 | 3235 | 571 |
| 510 | 20240826 | 105200 | 600686325 | 3235 | 3225 | 3235 | 3220 | 311 |
| 511 | 20240826 | 105100 | 599684675 | 3225 | 3240 | 3240 | 3225 | 1137 |
| 512 | 20240826 | 105000 | 596017805 | 3225 | 3230 | 3230 | 3225 | 6460 |
| 513 | 20240826 | 104900 | 575170805 | 3230 | 3230 | 3230 | 3230 | 227 |
| 514 | 20240826 | 104800 | 574437595 | 3230 | 3235 | 3235 | 3230 | 131 |
| 515 | 20240826 | 104700 | 574013835 | 3235 | 3235 | 3235 | 3235 | 48 |
| 516 | 20240826 | 104600 | 573858555 | 3235 | 3235 | 3235 | 3235 | 452 |
| 517 | 20240826 | 104500 | 572396335 | 3235 | 3235 | 3240 | 3230 | 4336 |
| 518 | 20240826 | 104400 | 558386650 | 3235 | 3240 | 3240 | 3235 | 3195 |
| 519 | 20240826 | 104300 | 548042585 | 3240 | 3245 | 3245 | 3240 | 14 |
| 520 | 20240826 | 104200 | 547997175 | 3245 | 3245 | 3245 | 3245 | 101 |
| 521 | 20240826 | 104100 | 547669430 | 3245 | 3245 | 3245 | 3245 | 0 |
| 522 | 20240826 | 104000 | 547669430 | 3245 | 3245 | 3245 | 3245 | 26 |
| 523 | 20240826 | 103900 | 547585060 | 3240 | 3240 | 3245 | 3240 | 56 |
| 524 | 20240826 | 103800 | 547403365 | 3240 | 3240 | 3240 | 3240 | 26 |
| 525 | 20240826 | 103700 | 547319125 | 3240 | 3240 | 3240 | 3240 | 0 |
| 526 | 20240826 | 103600 | 547319125 | 3240 | 3240 | 3240 | 3240 | 30 |
| 527 | 20240826 | 103500 | 547221925 | 3240 | 3240 | 3240 | 3240 | 0 |
| 528 | 20240826 | 103400 | 547221925 | 3240 | 3240 | 3250 | 3240 | 5039 |
| 529 | 20240826 | 103300 | 530895165 | 3250 | 3240 | 3250 | 3235 | 12294 |
| 530 | 20240826 | 103200 | 491029035 | 3245 | 3245 | 3245 | 3245 | 2570 |
| 531 | 20240826 | 103100 | 482689385 | 3245 | 3245 | 3245 | 3245 | 100 |
| 532 | 20240826 | 103000 | 482364885 | 3245 | 3245 | 3245 | 3245 | 118 |
| 533 | 20240826 | 102900 | 481981975 | 3250 | 3250 | 3250 | 3250 | 4396 |
| 534 | 20240826 | 102800 | 467694975 | 3250 | 3250 | 3250 | 3250 | 4 |
| 535 | 20240826 | 102700 | 467681975 | 3255 | 3255 | 3255 | 3255 | 855 |
| 536 | 20240826 | 102600 | 464898950 | 3255 | 3250 | 3255 | 3250 | 154 |
| 537 | 20240826 | 102500 | 464398445 | 3255 | 3255 | 3255 | 3255 | 3020 |
| 538 | 20240826 | 102400 | 454568345 | 3255 | 3255 | 3255 | 3255 | 14 |
| 539 | 20240826 | 102300 | 454522775 | 3250 | 3250 | 3250 | 3250 | 5 |
| 540 | 20240826 | 102200 | 454506525 | 3250 | 3250 | 3250 | 3250 | 26 |
| 541 | 20240826 | 102100 | 454422025 | 3250 | 3245 | 3250 | 3245 | 315 |
| 542 | 20240826 | 102000 | 453398595 | 3245 | 3250 | 3250 | 3245 | 102 |
| 543 | 20240826 | 101900 | 453067250 | 3245 | 3245 | 3255 | 3245 | 57 |
| 544 | 20240826 | 101800 | 452881785 | 3250 | 3250 | 3250 | 3245 | 1714 |
| 545 | 20240826 | 101700 | 447316845 | 3250 | 3255 | 3255 | 3250 | 789 |
| 546 | 20240826 | 101600 | 444752345 | 3260 | 3260 | 3260 | 3260 | 0 |
| 547 | 20240826 | 101500 | 444752345 | 3260 | 3260 | 3260 | 3260 | 69 |
| 548 | 20240826 | 101400 | 444527405 | 3255 | 3255 | 3255 | 3255 | 265 |
| 549 | 20240826 | 101300 | 443664830 | 3250 | 3250 | 3250 | 3250 | 1200 |
| 550 | 20240826 | 101200 | 439764830 | 3250 | 3250 | 3250 | 3250 | 1204 |
| 551 | 20240826 | 101100 | 435851830 | 3250 | 3255 | 3255 | 3250 | 2887 |
| 552 | 20240826 | 101000 | 426454665 | 3255 | 3265 | 3265 | 3255 | 31 |
| 553 | 20240826 | 100900 | 426353460 | 3255 | 3255 | 3255 | 3255 | 27 |
| 554 | 20240826 | 100800 | 426265575 | 3255 | 3260 | 3260 | 3255 | 6 |
| 555 | 20240826 | 100700 | 426246035 | 3260 | 3255 | 3260 | 3255 | 971 |
| 556 | 20240826 | 100600 | 423084625 | 3255 | 3255 | 3260 | 3255 | 1009 |
| 557 | 20240826 | 100500 | 419798330 | 3255 | 3255 | 3255 | 3255 | 28 |
| 558 | 20240826 | 100400 | 419707190 | 3250 | 3255 | 3260 | 3250 | 588 |
| 559 | 20240826 | 100300 | 417794095 | 3255 | 3255 | 3255 | 3255 | 27 |
| 560 | 20240826 | 100200 | 417706210 | 3255 | 3255 | 3255 | 3255 | 4 |
| 561 | 20240826 | 100100 | 417693190 | 3255 | 3260 | 3265 | 3255 | 848 |
| 562 | 20240826 | 100000 | 414932115 | 3265 | 3260 | 3265 | 3260 | 694 |
| 563 | 20240826 | 095900 | 412669660 | 3255 | 3255 | 3255 | 3255 | 37 |
| 564 | 20240826 | 095800 | 412549225 | 3255 | 3260 | 3260 | 3255 | 1224 |
| 565 | 20240826 | 095700 | 408562440 | 3255 | 3255 | 3260 | 3255 | 946 |
| 566 | 20240826 | 095600 | 405483205 | 3255 | 3255 | 3255 | 3255 | 7 |
| 567 | 20240826 | 095500 | 405460420 | 3255 | 3255 | 3260 | 3255 | 75 |
| 568 | 20240826 | 095400 | 405216145 | 3260 | 3260 | 3265 | 3260 | 2698 |
| 569 | 20240826 | 095300 | 396420650 | 3260 | 3265 | 3265 | 3260 | 162 |
| 570 | 20240826 | 095200 | 395892280 | 3265 | 3270 | 3270 | 3265 | 387 |
| 571 | 20240826 | 095100 | 394627470 | 3270 | 3265 | 3270 | 3260 | 131 |
| 572 | 20240826 | 095000 | 394199800 | 3265 | 3265 | 3270 | 3265 | 2922 |
| 573 | 20240826 | 094900 | 384649485 | 3270 | 3255 | 3270 | 3255 | 1538 |
| 574 | 20240826 | 094800 | 379625015 | 3260 | 3255 | 3260 | 3250 | 6909 |
| 575 | 20240826 | 094700 | 357123095 | 3250 | 3250 | 3250 | 3250 | 1 |
| 576 | 20240826 | 094600 | 357119845 | 3255 | 3250 | 3255 | 3250 | 173 |
| 577 | 20240826 | 094500 | 356556995 | 3255 | 3245 | 3255 | 3245 | 2162 |
| 578 | 20240826 | 094400 | 349522690 | 3240 | 3245 | 3245 | 3240 | 539 |
| 579 | 20240826 | 094300 | 347773710 | 3250 | 3255 | 3255 | 3250 | 112 |
| 580 | 20240826 | 094200 | 347409200 | 3245 | 3245 | 3250 | 3245 | 953 |
| 581 | 20240826 | 094100 | 344316695 | 3245 | 3250 | 3255 | 3245 | 1252 |
| 582 | 20240826 | 094000 | 340250560 | 3245 | 3245 | 3250 | 3245 | 605 |
| 583 | 20240826 | 093900 | 338286830 | 3245 | 3245 | 3245 | 3245 | 911 |
| 584 | 20240826 | 093800 | 335330635 | 3245 | 3245 | 3245 | 3245 | 131 |
| 585 | 20240826 | 093700 | 334905540 | 3245 | 3240 | 3245 | 3235 | 57 |
| 586 | 20240826 | 093600 | 334720985 | 3240 | 3245 | 3250 | 3225 | 7938 |
| 587 | 20240826 | 093500 | 309055185 | 3235 | 3240 | 3240 | 3235 | 375 |
| 588 | 20240826 | 093400 | 307840315 | 3240 | 3250 | 3250 | 3240 | 689 |
| 589 | 20240826 | 093300 | 305605380 | 3250 | 3250 | 3250 | 3250 | 100 |
| 590 | 20240826 | 093200 | 305280380 | 3245 | 3250 | 3250 | 3245 | 338 |
| 591 | 20240826 | 093100 | 304181900 | 3245 | 3245 | 3245 | 3240 | 1640 |
| 592 | 20240826 | 093000 | 298866565 | 3250 | 3250 | 3250 | 3250 | 280 |
| 593 | 20240826 | 092900 | 297956565 | 3250 | 3245 | 3250 | 3240 | 546 |
| 594 | 20240826 | 092800 | 296186720 | 3245 | 3240 | 3245 | 3240 | 2916 |
| 595 | 20240826 | 092700 | 286738620 | 3240 | 3225 | 3240 | 3225 | 1924 |
| 596 | 20240826 | 092600 | 280530460 | 3230 | 3235 | 3235 | 3230 | 1043 |
| 597 | 20240826 | 092500 | 277156945 | 3225 | 3225 | 3225 | 3225 | 1470 |
| 598 | 20240826 | 092400 | 272416195 | 3225 | 3235 | 3240 | 3220 | 6466 |
| 599 | 20240826 | 092300 | 251533800 | 3235 | 3245 | 3245 | 3235 | 7388 |
| 600 | 20240826 | 092200 | 227608930 | 3245 | 3260 | 3260 | 3245 | 1338 |
| 601 | 20240826 | 092100 | 223265575 | 3245 | 3250 | 3250 | 3245 | 572 |
| 602 | 20240826 | 092000 | 221409250 | 3260 | 3245 | 3260 | 3245 | 369 |
| 603 | 20240826 | 091900 | 220208605 | 3260 | 3250 | 3260 | 3245 | 387 |
| 604 | 20240826 | 091800 | 218952170 | 3260 | 3245 | 3260 | 3245 | 3189 |
| 605 | 20240826 | 091700 | 208599625 | 3250 | 3250 | 3250 | 3250 | 420 |
| 606 | 20240826 | 091600 | 207234625 | 3250 | 3245 | 3250 | 3245 | 1737 |
| 607 | 20240826 | 091500 | 201595735 | 3245 | 3260 | 3260 | 3245 | 4530 |
| 608 | 20240826 | 091400 | 186862595 | 3265 | 3265 | 3265 | 3260 | 3273 |
| 609 | 20240826 | 091300 | 176186015 | 3270 | 3265 | 3280 | 3260 | 261 |
| 610 | 20240826 | 091200 | 175333440 | 3265 | 3280 | 3280 | 3265 | 1408 |
| 611 | 20240826 | 091100 | 170736305 | 3265 | 3275 | 3275 | 3265 | 1187 |
| 612 | 20240826 | 091000 | 166854830 | 3280 | 3270 | 3280 | 3270 | 445 |
| 613 | 20240826 | 090900 | 165396810 | 3260 | 3265 | 3265 | 3260 | 1098 |
| 614 | 20240826 | 090800 | 161815495 | 3265 | 3275 | 3275 | 3265 | 9865 |
| 615 | 20240826 | 090700 | 129603840 | 3275 | 3270 | 3285 | 3270 | 4589 |
| 616 | 20240826 | 090600 | 114568435 | 3270 | 3285 | 3285 | 3270 | 3902 |
| 617 | 20240826 | 090500 | 101788210 | 3285 | 3280 | 3285 | 3280 | 522 |
| 618 | 20240826 | 090400 | 100074530 | 3275 | 3270 | 3275 | 3265 | 5631 |
| 619 | 20240826 | 090300 | 81663020 | 3270 | 3275 | 3280 | 3270 | 7465 |
| 620 | 20240826 | 090200 | 57234465 | 3280 | 3290 | 3295 | 3280 | 2863 |
| 621 | 20240826 | 090100 | 47826555 | 3290 | 3275 | 3290 | 3270 | 880 |
| 622 | 20240826 | 090000 | 44944115 | 3275 | 3265 | 3280 | 3265 | 13137 |