30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240826 | 191300 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 10492 |
| 3 | 20240826 | 191200 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 4 | 20240826 | 191100 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 5 | 20240826 | 191000 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 6 | 20240826 | 190900 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 7 | 20240826 | 190800 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 8 | 20240826 | 190700 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 9 | 20240826 | 190600 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 10 | 20240826 | 190500 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 11 | 20240826 | 190400 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 12 | 20240826 | 190300 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 13 | 20240826 | 190200 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 14 | 20240826 | 190100 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 15 | 20240826 | 190000 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 16 | 20240826 | 185900 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 17 | 20240826 | 185800 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 18 | 20240826 | 185700 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 19 | 20240826 | 185600 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 20 | 20240826 | 185500 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 21 | 20240826 | 185400 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 22 | 20240826 | 185300 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 23 | 20240826 | 185200 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 24 | 20240826 | 185100 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 25 | 20240826 | 185000 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 26 | 20240826 | 184900 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 27 | 20240826 | 184800 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 28 | 20240826 | 184700 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 29 | 20240826 | 184600 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 30 | 20240826 | 184500 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 31 | 20240826 | 184400 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 32 | 20240826 | 184300 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 10492 |
| 33 | 20240826 | 184200 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 34 | 20240826 | 184100 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 35 | 20240826 | 184000 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 36 | 20240826 | 183900 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 37 | 20240826 | 183800 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 38 | 20240826 | 183700 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 39 | 20240826 | 183600 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 40 | 20240826 | 183500 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 41 | 20240826 | 183400 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 42 | 20240826 | 183300 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 43 | 20240826 | 183200 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 44 | 20240826 | 183100 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 45 | 20240826 | 183000 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 46 | 20240826 | 182900 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 47 | 20240826 | 182800 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 48 | 20240826 | 182700 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 49 | 20240826 | 182600 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 50 | 20240826 | 182500 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 51 | 20240826 | 182400 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 52 | 20240826 | 182300 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 53 | 20240826 | 182200 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 54 | 20240826 | 182100 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 55 | 20240826 | 182000 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 56 | 20240826 | 181900 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 57 | 20240826 | 181800 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 58 | 20240826 | 181700 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 59 | 20240826 | 181600 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 60 | 20240826 | 181500 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 61 | 20240826 | 181400 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 62 | 20240826 | 181300 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 10492 |
| 63 | 20240826 | 181200 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 64 | 20240826 | 181100 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 65 | 20240826 | 181000 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 66 | 20240826 | 180900 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 67 | 20240826 | 180800 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 68 | 20240826 | 180700 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 69 | 20240826 | 180600 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 70 | 20240826 | 180500 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 71 | 20240826 | 180400 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 72 | 20240826 | 180300 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 73 | 20240826 | 180200 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 74 | 20240826 | 180100 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 75 | 20240826 | 180000 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 76 | 20240826 | 175900 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 77 | 20240826 | 175800 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 78 | 20240826 | 175700 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 79 | 20240826 | 175600 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 80 | 20240826 | 175500 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 81 | 20240826 | 175400 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 82 | 20240826 | 175300 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 83 | 20240826 | 175200 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 84 | 20240826 | 175100 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 85 | 20240826 | 175000 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 86 | 20240826 | 174900 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 87 | 20240826 | 174800 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 88 | 20240826 | 174700 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 89 | 20240826 | 174600 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 90 | 20240826 | 174500 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 91 | 20240826 | 174400 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 92 | 20240826 | 174300 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 10492 |
| 93 | 20240826 | 174200 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 94 | 20240826 | 174100 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 95 | 20240826 | 174000 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 96 | 20240826 | 173900 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 97 | 20240826 | 173800 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 98 | 20240826 | 173700 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 99 | 20240826 | 173600 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 100 | 20240826 | 173500 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 101 | 20240826 | 173400 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 102 | 20240826 | 173300 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 103 | 20240826 | 173200 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 104 | 20240826 | 173100 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 105 | 20240826 | 173000 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 106 | 20240826 | 172900 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 107 | 20240826 | 172800 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 108 | 20240826 | 172700 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 109 | 20240826 | 172600 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 110 | 20240826 | 172500 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 111 | 20240826 | 172400 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 112 | 20240826 | 172300 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 113 | 20240826 | 172200 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 114 | 20240826 | 172100 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 115 | 20240826 | 172000 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 116 | 20240826 | 171900 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 117 | 20240826 | 171800 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 118 | 20240826 | 171700 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 119 | 20240826 | 171600 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 120 | 20240826 | 171500 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 121 | 20240826 | 171400 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 122 | 20240826 | 171300 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 10492 |
| 123 | 20240826 | 171200 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 124 | 20240826 | 171100 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 125 | 20240826 | 171000 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 126 | 20240826 | 170900 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 127 | 20240826 | 170800 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 128 | 20240826 | 170700 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 129 | 20240826 | 170600 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 130 | 20240826 | 170500 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 131 | 20240826 | 170400 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 132 | 20240826 | 170300 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 133 | 20240826 | 170200 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 134 | 20240826 | 170100 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 135 | 20240826 | 170000 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 136 | 20240826 | 165900 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 137 | 20240826 | 165800 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 138 | 20240826 | 165700 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 139 | 20240826 | 165600 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 140 | 20240826 | 165500 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 141 | 20240826 | 165400 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 142 | 20240826 | 165300 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 143 | 20240826 | 165200 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 144 | 20240826 | 165100 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 145 | 20240826 | 165000 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 146 | 20240826 | 164900 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 147 | 20240826 | 164800 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 148 | 20240826 | 164700 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 149 | 20240826 | 164600 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 150 | 20240826 | 164500 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 151 | 20240826 | 164400 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 152 | 20240826 | 164300 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 10492 |
| 153 | 20240826 | 164200 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 154 | 20240826 | 164100 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 155 | 20240826 | 164000 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 156 | 20240826 | 163900 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 157 | 20240826 | 163800 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 158 | 20240826 | 163700 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 159 | 20240826 | 163600 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 160 | 20240826 | 163500 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 161 | 20240826 | 163400 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 162 | 20240826 | 163300 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 163 | 20240826 | 163200 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 164 | 20240826 | 163100 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 165 | 20240826 | 163000 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 166 | 20240826 | 162900 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 167 | 20240826 | 162800 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 168 | 20240826 | 162700 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 169 | 20240826 | 162600 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 170 | 20240826 | 162500 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 171 | 20240826 | 162400 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 172 | 20240826 | 162300 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 173 | 20240826 | 162200 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 174 | 20240826 | 162100 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 175 | 20240826 | 162000 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 176 | 20240826 | 161900 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 177 | 20240826 | 161800 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 178 | 20240826 | 161700 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 179 | 20240826 | 161600 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 180 | 20240826 | 161500 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 181 | 20240826 | 161400 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 182 | 20240826 | 161300 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 10492 |
| 183 | 20240826 | 161200 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 184 | 20240826 | 161100 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 185 | 20240826 | 161000 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 186 | 20240826 | 160900 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 187 | 20240826 | 160800 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 188 | 20240826 | 160700 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 189 | 20240826 | 160600 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 190 | 20240826 | 160500 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 191 | 20240826 | 160400 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 192 | 20240826 | 160300 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 193 | 20240826 | 160200 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 194 | 20240826 | 160100 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 195 | 20240826 | 160000 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 196 | 20240826 | 155900 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 197 | 20240826 | 155800 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 198 | 20240826 | 155700 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 199 | 20240826 | 155600 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 200 | 20240826 | 155500 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 201 | 20240826 | 155400 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 202 | 20240826 | 155300 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 203 | 20240826 | 155200 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 204 | 20240826 | 155100 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 205 | 20240826 | 155000 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 206 | 20240826 | 154900 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 207 | 20240826 | 154800 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 208 | 20240826 | 154700 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 209 | 20240826 | 154600 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 210 | 20240826 | 154500 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 211 | 20240826 | 154400 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 212 | 20240826 | 154300 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 10492 |
| 213 | 20240826 | 154200 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 214 | 20240826 | 154100 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 215 | 20240826 | 154000 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 216 | 20240826 | 153900 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 217 | 20240826 | 153800 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 218 | 20240826 | 153700 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 219 | 20240826 | 153600 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 220 | 20240826 | 153500 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 221 | 20240826 | 153400 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 222 | 20240826 | 153300 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 223 | 20240826 | 153200 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 224 | 20240826 | 153100 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 225 | 20240826 | 153000 | 2096135880 | 5800 | 5800 | 5800 | 5800 | 10492 |
| 226 | 20240826 | 152900 | 2035282280 | 5810 | 5810 | 5810 | 5810 | 0 |
| 227 | 20240826 | 152800 | 2035282280 | 5810 | 5810 | 5810 | 5810 | 0 |
| 228 | 20240826 | 152700 | 2035282280 | 5810 | 5810 | 5810 | 5810 | 0 |
| 229 | 20240826 | 152600 | 2035282280 | 5810 | 5810 | 5810 | 5810 | 0 |
| 230 | 20240826 | 152500 | 2035282280 | 5810 | 5810 | 5810 | 5810 | 0 |
| 231 | 20240826 | 152400 | 2035282280 | 5810 | 5810 | 5810 | 5810 | 0 |
| 232 | 20240826 | 152300 | 2035282280 | 5810 | 5810 | 5810 | 5810 | 0 |
| 233 | 20240826 | 152200 | 2035282280 | 5810 | 5810 | 5810 | 5810 | 0 |
| 234 | 20240826 | 152100 | 2035282280 | 5810 | 5810 | 5810 | 5810 | 0 |
| 235 | 20240826 | 152000 | 2035282280 | 5810 | 5810 | 5810 | 5810 | 0 |
| 236 | 20240826 | 151900 | 2035282280 | 5810 | 5830 | 5830 | 5810 | 6821 |
| 237 | 20240826 | 151800 | 1995593130 | 5830 | 5800 | 5830 | 5800 | 3114 |
| 238 | 20240826 | 151700 | 1977482450 | 5810 | 5780 | 5830 | 5780 | 9605 |
| 239 | 20240826 | 151600 | 1921664170 | 5780 | 5760 | 5780 | 5760 | 2051 |
| 240 | 20240826 | 151500 | 1909813590 | 5760 | 5770 | 5770 | 5760 | 670 |
| 241 | 20240826 | 151400 | 1905952790 | 5780 | 5780 | 5780 | 5770 | 352 |
| 242 | 20240826 | 151300 | 1903918630 | 5790 | 5790 | 5790 | 5780 | 110 |
| 243 | 20240826 | 151200 | 1903282720 | 5780 | 5780 | 5790 | 5750 | 199 |
| 244 | 20240826 | 151100 | 1902132510 | 5790 | 5760 | 5790 | 5760 | 5161 |
| 245 | 20240826 | 151000 | 1872275570 | 5750 | 5740 | 5760 | 5740 | 447 |
| 246 | 20240826 | 150900 | 1869705730 | 5730 | 5740 | 5740 | 5730 | 1920 |
| 247 | 20240826 | 150800 | 1858686640 | 5750 | 5760 | 5760 | 5750 | 700 |
| 248 | 20240826 | 150700 | 1854661500 | 5770 | 5780 | 5780 | 5770 | 3 |
| 249 | 20240826 | 150600 | 1854644180 | 5770 | 5780 | 5790 | 5770 | 512 |
| 250 | 20240826 | 150500 | 1851683130 | 5750 | 5750 | 5770 | 5750 | 2525 |
| 251 | 20240826 | 150400 | 1837164360 | 5760 | 5780 | 5780 | 5760 | 2001 |
| 252 | 20240826 | 150300 | 1825638580 | 5780 | 5780 | 5780 | 5780 | 8 |
| 253 | 20240826 | 150200 | 1825592340 | 5790 | 5770 | 5790 | 5760 | 1852 |
| 254 | 20240826 | 150100 | 1814924300 | 5770 | 5770 | 5770 | 5770 | 2 |
| 255 | 20240826 | 150000 | 1814912760 | 5790 | 5790 | 5790 | 5790 | 2 |
| 256 | 20240826 | 145900 | 1814901180 | 5760 | 5770 | 5780 | 5760 | 1014 |
| 257 | 20240826 | 145800 | 1809049700 | 5770 | 5800 | 5800 | 5770 | 567 |
| 258 | 20240826 | 145700 | 1805774390 | 5770 | 5810 | 5810 | 5770 | 2587 |
| 259 | 20240826 | 145600 | 1790799410 | 5800 | 5790 | 5810 | 5790 | 3098 |
| 260 | 20240826 | 145500 | 1772826150 | 5800 | 5780 | 5800 | 5780 | 1756 |
| 261 | 20240826 | 145400 | 1762662720 | 5770 | 5770 | 5790 | 5760 | 2716 |
| 262 | 20240826 | 145300 | 1746983940 | 5780 | 5780 | 5780 | 5780 | 111 |
| 263 | 20240826 | 145200 | 1746342360 | 5780 | 5790 | 5790 | 5770 | 1455 |
| 264 | 20240826 | 145100 | 1737933370 | 5770 | 5770 | 5790 | 5770 | 1482 |
| 265 | 20240826 | 145000 | 1729367440 | 5780 | 5760 | 5780 | 5750 | 850 |
| 266 | 20240826 | 144900 | 1724471740 | 5760 | 5780 | 5780 | 5760 | 2936 |
| 267 | 20240826 | 144800 | 1707531110 | 5780 | 5800 | 5800 | 5780 | 1487 |
| 268 | 20240826 | 144700 | 1698922900 | 5790 | 5790 | 5810 | 5770 | 5556 |
| 269 | 20240826 | 144600 | 1666708910 | 5760 | 5780 | 5780 | 5760 | 1598 |
| 270 | 20240826 | 144500 | 1657473050 | 5780 | 5750 | 5780 | 5750 | 194 |
| 271 | 20240826 | 144400 | 1656357490 | 5750 | 5750 | 5750 | 5750 | 862 |
| 272 | 20240826 | 144300 | 1651400990 | 5750 | 5790 | 5790 | 5750 | 1384 |
| 273 | 20240826 | 144200 | 1643407510 | 5790 | 5780 | 5790 | 5780 | 3522 |
| 274 | 20240826 | 144100 | 1623023720 | 5780 | 5760 | 5780 | 5760 | 2286 |
| 275 | 20240826 | 144000 | 1609816170 | 5750 | 5750 | 5760 | 5750 | 413 |
| 276 | 20240826 | 143900 | 1607439330 | 5750 | 5770 | 5770 | 5750 | 1449 |
| 277 | 20240826 | 143800 | 1599099300 | 5780 | 5770 | 5780 | 5770 | 301 |
| 278 | 20240826 | 143700 | 1597361530 | 5770 | 5770 | 5770 | 5760 | 1467 |
| 279 | 20240826 | 143600 | 1588897820 | 5770 | 5760 | 5770 | 5760 | 21 |
| 280 | 20240826 | 143500 | 1588776800 | 5760 | 5750 | 5760 | 5750 | 263 |
| 281 | 20240826 | 143400 | 1587263100 | 5750 | 5750 | 5750 | 5750 | 270 |
| 282 | 20240826 | 143300 | 1585710600 | 5750 | 5740 | 5750 | 5740 | 110 |
| 283 | 20240826 | 143200 | 1585078900 | 5750 | 5750 | 5750 | 5750 | 99 |
| 284 | 20240826 | 143100 | 1584509650 | 5760 | 5760 | 5760 | 5760 | 30 |
| 285 | 20240826 | 143000 | 1584336850 | 5760 | 5750 | 5770 | 5750 | 697 |
| 286 | 20240826 | 142900 | 1580324080 | 5750 | 5780 | 5780 | 5750 | 25 |
| 287 | 20240826 | 142800 | 1580179790 | 5780 | 5760 | 5780 | 5760 | 48 |
| 288 | 20240826 | 142700 | 1579902970 | 5760 | 5730 | 5760 | 5730 | 96 |
| 289 | 20240826 | 142600 | 1579350100 | 5760 | 5760 | 5760 | 5760 | 21 |
| 290 | 20240826 | 142500 | 1579229140 | 5760 | 5730 | 5760 | 5730 | 1008 |
| 291 | 20240826 | 142400 | 1573453240 | 5730 | 5750 | 5770 | 5730 | 1848 |
| 292 | 20240826 | 142300 | 1562856120 | 5750 | 5760 | 5760 | 5750 | 2824 |
| 293 | 20240826 | 142200 | 1546599160 | 5760 | 5760 | 5760 | 5760 | 3 |
| 294 | 20240826 | 142100 | 1546581880 | 5750 | 5780 | 5780 | 5750 | 366 |
| 295 | 20240826 | 142000 | 1544473840 | 5760 | 5750 | 5780 | 5750 | 4631 |
| 296 | 20240826 | 141900 | 1517734690 | 5750 | 5730 | 5750 | 5730 | 1452 |
| 297 | 20240826 | 141800 | 1509414090 | 5720 | 5770 | 5780 | 5720 | 2373 |
| 298 | 20240826 | 141700 | 1495735270 | 5770 | 5770 | 5780 | 5770 | 2881 |
| 299 | 20240826 | 141600 | 1479111560 | 5750 | 5720 | 5770 | 5720 | 2725 |
| 300 | 20240826 | 141500 | 1463400570 | 5760 | 5740 | 5760 | 5730 | 74 |
| 301 | 20240826 | 141400 | 1462976330 | 5770 | 5760 | 5770 | 5760 | 302 |
| 302 | 20240826 | 141300 | 1461236790 | 5780 | 5760 | 5780 | 5750 | 393 |
| 303 | 20240826 | 141200 | 1458970500 | 5780 | 5740 | 5780 | 5740 | 1978 |
| 304 | 20240826 | 141100 | 1447559990 | 5730 | 5730 | 5730 | 5730 | 1542 |
| 305 | 20240826 | 141000 | 1438724330 | 5730 | 5750 | 5750 | 5730 | 540 |
| 306 | 20240826 | 140900 | 1435628010 | 5730 | 5720 | 5730 | 5710 | 1096 |
| 307 | 20240826 | 140800 | 1429366590 | 5720 | 5720 | 5720 | 5720 | 343 |
| 308 | 20240826 | 140700 | 1427404630 | 5720 | 5720 | 5730 | 5720 | 1380 |
| 309 | 20240826 | 140600 | 1419510030 | 5750 | 5710 | 5750 | 5710 | 2092 |
| 310 | 20240826 | 140500 | 1407507570 | 5720 | 5710 | 5730 | 5710 | 960 |
| 311 | 20240826 | 140400 | 1402021900 | 5700 | 5730 | 5740 | 5700 | 2340 |
| 312 | 20240826 | 140300 | 1388636710 | 5720 | 5740 | 5790 | 5720 | 5646 |
| 313 | 20240826 | 140200 | 1356196110 | 5750 | 5800 | 5800 | 5740 | 6627 |
| 314 | 20240826 | 140100 | 1317986950 | 5800 | 5800 | 5810 | 5750 | 6243 |
| 315 | 20240826 | 140000 | 1281874030 | 5800 | 5820 | 5830 | 5780 | 16958 |
| 316 | 20240826 | 135900 | 1183571980 | 5820 | 5780 | 5850 | 5760 | 21186 |
| 317 | 20240826 | 135800 | 1060564160 | 5780 | 5760 | 5790 | 5740 | 20291 |
| 318 | 20240826 | 135700 | 943436830 | 5760 | 5730 | 5760 | 5730 | 8225 |
| 319 | 20240826 | 135600 | 896157600 | 5730 | 5690 | 5730 | 5690 | 3569 |
| 320 | 20240826 | 135500 | 875792760 | 5680 | 5680 | 5680 | 5680 | 2 |
| 321 | 20240826 | 135400 | 875781400 | 5690 | 5690 | 5690 | 5690 | 0 |
| 322 | 20240826 | 135300 | 875781400 | 5690 | 5690 | 5690 | 5690 | 0 |
| 323 | 20240826 | 135200 | 875781400 | 5690 | 5680 | 5690 | 5680 | 101 |
| 324 | 20240826 | 135100 | 875207710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 325 | 20240826 | 135000 | 875207710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 326 | 20240826 | 134900 | 875207710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 327 | 20240826 | 134800 | 875207710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 328 | 20240826 | 134700 | 875207710 | 5700 | 5700 | 5700 | 5700 | 201 |
| 329 | 20240826 | 134600 | 874062010 | 5680 | 5680 | 5680 | 5680 | 100 |
| 330 | 20240826 | 134500 | 873494010 | 5680 | 5680 | 5680 | 5680 | 0 |
| 331 | 20240826 | 134400 | 873494010 | 5680 | 5680 | 5680 | 5680 | 2 |
| 332 | 20240826 | 134300 | 873482650 | 5710 | 5690 | 5710 | 5680 | 112 |
| 333 | 20240826 | 134200 | 872845710 | 5680 | 5680 | 5680 | 5680 | 1 |
| 334 | 20240826 | 134100 | 872840030 | 5680 | 5680 | 5680 | 5680 | 0 |
| 335 | 20240826 | 134000 | 872840030 | 5680 | 5680 | 5680 | 5680 | 73 |
| 336 | 20240826 | 133900 | 872425390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 337 | 20240826 | 133800 | 872425390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 338 | 20240826 | 133700 | 872425390 | 5690 | 5690 | 5690 | 5690 | 8 |
| 339 | 20240826 | 133600 | 872379870 | 5690 | 5700 | 5700 | 5690 | 21 |
| 340 | 20240826 | 133500 | 872260370 | 5710 | 5710 | 5710 | 5710 | 81 |
| 341 | 20240826 | 133400 | 871797860 | 5710 | 5710 | 5710 | 5710 | 0 |
| 342 | 20240826 | 133300 | 871797860 | 5710 | 5710 | 5710 | 5710 | 0 |
| 343 | 20240826 | 133200 | 871797860 | 5710 | 5710 | 5710 | 5710 | 0 |
| 344 | 20240826 | 133100 | 871797860 | 5710 | 5700 | 5710 | 5700 | 100 |
| 345 | 20240826 | 133000 | 871227060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 346 | 20240826 | 132900 | 871227060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 347 | 20240826 | 132800 | 871227060 | 5700 | 5700 | 5700 | 5700 | 200 |
| 348 | 20240826 | 132700 | 870087060 | 5710 | 5710 | 5710 | 5710 | 0 |
| 349 | 20240826 | 132600 | 870087060 | 5710 | 5710 | 5710 | 5710 | 0 |
| 350 | 20240826 | 132500 | 870087060 | 5710 | 5710 | 5710 | 5710 | 3 |
| 351 | 20240826 | 132400 | 870069930 | 5670 | 5700 | 5700 | 5670 | 3151 |
| 352 | 20240826 | 132300 | 852171850 | 5710 | 5710 | 5710 | 5710 | 1000 |
| 353 | 20240826 | 132200 | 846461850 | 5700 | 5700 | 5700 | 5700 | 0 |
| 354 | 20240826 | 132100 | 846461850 | 5700 | 5700 | 5700 | 5700 | 0 |
| 355 | 20240826 | 132000 | 846461850 | 5700 | 5700 | 5700 | 5700 | 0 |
| 356 | 20240826 | 131900 | 846461850 | 5700 | 5700 | 5700 | 5700 | 2 |
| 357 | 20240826 | 131800 | 846450450 | 5700 | 5700 | 5700 | 5700 | 0 |
| 358 | 20240826 | 131700 | 846450450 | 5700 | 5700 | 5700 | 5700 | 0 |
| 359 | 20240826 | 131600 | 846450450 | 5700 | 5700 | 5700 | 5700 | 200 |
| 360 | 20240826 | 131500 | 845310450 | 5710 | 5700 | 5710 | 5700 | 1271 |
| 361 | 20240826 | 131400 | 838065740 | 5690 | 5690 | 5690 | 5690 | 20 |
| 362 | 20240826 | 131300 | 837951940 | 5700 | 5700 | 5700 | 5700 | 501 |
| 363 | 20240826 | 131200 | 835096240 | 5690 | 5690 | 5690 | 5690 | 0 |
| 364 | 20240826 | 131100 | 835096240 | 5690 | 5690 | 5690 | 5690 | 0 |
| 365 | 20240826 | 131000 | 835096240 | 5690 | 5690 | 5690 | 5690 | 11 |
| 366 | 20240826 | 130900 | 835033650 | 5700 | 5700 | 5700 | 5700 | 0 |
| 367 | 20240826 | 130800 | 835033650 | 5700 | 5690 | 5700 | 5690 | 99 |
| 368 | 20240826 | 130700 | 834470280 | 5700 | 5700 | 5700 | 5700 | 0 |
| 369 | 20240826 | 130600 | 834470280 | 5700 | 5700 | 5700 | 5700 | 0 |
| 370 | 20240826 | 130500 | 834470280 | 5700 | 5700 | 5700 | 5700 | 201 |
| 371 | 20240826 | 130400 | 833324580 | 5710 | 5690 | 5710 | 5690 | 820 |
| 372 | 20240826 | 130300 | 828658720 | 5710 | 5700 | 5710 | 5700 | 5009 |
| 373 | 20240826 | 130200 | 800107360 | 5700 | 5690 | 5700 | 5690 | 11 |
| 374 | 20240826 | 130100 | 800044740 | 5700 | 5680 | 5700 | 5680 | 1002 |
| 375 | 20240826 | 130000 | 794353340 | 5700 | 5700 | 5700 | 5700 | 0 |
| 376 | 20240826 | 125900 | 794353340 | 5700 | 5700 | 5700 | 5700 | 0 |
| 377 | 20240826 | 125800 | 794353340 | 5700 | 5700 | 5700 | 5700 | 0 |
| 378 | 20240826 | 125700 | 794353340 | 5700 | 5700 | 5700 | 5700 | 0 |
| 379 | 20240826 | 125600 | 794353340 | 5700 | 5700 | 5700 | 5700 | 50 |
| 380 | 20240826 | 125500 | 794068340 | 5700 | 5700 | 5700 | 5700 | 61 |
| 381 | 20240826 | 125400 | 793720640 | 5700 | 5680 | 5700 | 5680 | 150 |
| 382 | 20240826 | 125300 | 792866340 | 5700 | 5690 | 5700 | 5690 | 3 |
| 383 | 20240826 | 125200 | 792849260 | 5690 | 5690 | 5690 | 5690 | 0 |
| 384 | 20240826 | 125100 | 792849260 | 5690 | 5690 | 5690 | 5690 | 88 |
| 385 | 20240826 | 125000 | 792348540 | 5700 | 5700 | 5700 | 5700 | 0 |
| 386 | 20240826 | 124900 | 792348540 | 5700 | 5700 | 5700 | 5700 | 0 |
| 387 | 20240826 | 124800 | 792348540 | 5700 | 5700 | 5700 | 5700 | 3 |
| 388 | 20240826 | 124700 | 792331440 | 5690 | 5690 | 5690 | 5690 | 50 |
| 389 | 20240826 | 124600 | 792046940 | 5710 | 5680 | 5710 | 5680 | 651 |
| 390 | 20240826 | 124500 | 788338940 | 5680 | 5660 | 5680 | 5660 | 4 |
| 391 | 20240826 | 124400 | 788316240 | 5660 | 5660 | 5660 | 5660 | 0 |
| 392 | 20240826 | 124300 | 788316240 | 5660 | 5660 | 5660 | 5660 | 0 |
| 393 | 20240826 | 124200 | 788316240 | 5660 | 5660 | 5660 | 5660 | 9 |
| 394 | 20240826 | 124100 | 788265300 | 5660 | 5660 | 5660 | 5660 | 0 |
| 395 | 20240826 | 124000 | 788265300 | 5660 | 5670 | 5680 | 5660 | 54 |
| 396 | 20240826 | 123900 | 787959160 | 5660 | 5660 | 5660 | 5660 | 2 |
| 397 | 20240826 | 123800 | 787947840 | 5660 | 5660 | 5660 | 5660 | 337 |
| 398 | 20240826 | 123700 | 786040420 | 5660 | 5670 | 5670 | 5660 | 624 |
| 399 | 20240826 | 123600 | 782508380 | 5680 | 5680 | 5680 | 5680 | 1000 |
| 400 | 20240826 | 123500 | 776828380 | 5690 | 5670 | 5700 | 5660 | 536 |
| 401 | 20240826 | 123400 | 773788610 | 5670 | 5700 | 5700 | 5670 | 244 |
| 402 | 20240826 | 123300 | 772402360 | 5700 | 5700 | 5700 | 5700 | 0 |
| 403 | 20240826 | 123200 | 772402360 | 5700 | 5700 | 5700 | 5700 | 1 |
| 404 | 20240826 | 123100 | 772396660 | 5670 | 5670 | 5670 | 5670 | 40 |
| 405 | 20240826 | 123000 | 772169860 | 5670 | 5690 | 5690 | 5670 | 875 |
| 406 | 20240826 | 122900 | 767208530 | 5700 | 5700 | 5700 | 5700 | 10 |
| 407 | 20240826 | 122800 | 767151530 | 5700 | 5700 | 5700 | 5700 | 0 |
| 408 | 20240826 | 122700 | 767151530 | 5700 | 5700 | 5700 | 5700 | 0 |
| 409 | 20240826 | 122600 | 767151530 | 5700 | 5700 | 5700 | 5700 | 0 |
| 410 | 20240826 | 122500 | 767151530 | 5700 | 5700 | 5700 | 5700 | 50 |
| 411 | 20240826 | 122400 | 766866530 | 5700 | 5700 | 5700 | 5700 | 0 |
| 412 | 20240826 | 122300 | 766866530 | 5700 | 5690 | 5700 | 5690 | 608 |
| 413 | 20240826 | 122200 | 763407000 | 5690 | 5690 | 5690 | 5690 | 5 |
| 414 | 20240826 | 122100 | 763378550 | 5690 | 5690 | 5690 | 5690 | 619 |
| 415 | 20240826 | 122000 | 759856440 | 5690 | 5690 | 5690 | 5690 | 3 |
| 416 | 20240826 | 121900 | 759839370 | 5690 | 5680 | 5690 | 5680 | 78 |
| 417 | 20240826 | 121800 | 759396300 | 5680 | 5680 | 5680 | 5680 | 24 |
| 418 | 20240826 | 121700 | 759259980 | 5690 | 5690 | 5690 | 5690 | 0 |
| 419 | 20240826 | 121600 | 759259980 | 5690 | 5670 | 5700 | 5670 | 70 |
| 420 | 20240826 | 121500 | 758862590 | 5700 | 5700 | 5700 | 5700 | 3 |
| 421 | 20240826 | 121400 | 758845490 | 5700 | 5680 | 5700 | 5680 | 442 |
| 422 | 20240826 | 121300 | 756334870 | 5700 | 5700 | 5700 | 5700 | 3 |
| 423 | 20240826 | 121200 | 756317770 | 5680 | 5690 | 5700 | 5680 | 454 |
| 424 | 20240826 | 121100 | 753738480 | 5680 | 5680 | 5680 | 5680 | 0 |
| 425 | 20240826 | 121000 | 753738480 | 5680 | 5690 | 5690 | 5680 | 283 |
| 426 | 20240826 | 120900 | 752130840 | 5700 | 5700 | 5700 | 5700 | 0 |
| 427 | 20240826 | 120800 | 752130840 | 5700 | 5700 | 5700 | 5680 | 106 |
| 428 | 20240826 | 120700 | 751528640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 429 | 20240826 | 120600 | 751528640 | 5680 | 5700 | 5700 | 5680 | 2277 |
| 430 | 20240826 | 120500 | 738587170 | 5700 | 5690 | 5700 | 5690 | 482 |
| 431 | 20240826 | 120400 | 735844520 | 5700 | 5700 | 5700 | 5700 | 1 |
| 432 | 20240826 | 120300 | 735838820 | 5710 | 5720 | 5720 | 5690 | 17 |
| 433 | 20240826 | 120200 | 735741940 | 5690 | 5690 | 5720 | 5690 | 266 |
| 434 | 20240826 | 120100 | 734223060 | 5700 | 5720 | 5720 | 5700 | 182 |
| 435 | 20240826 | 120000 | 733185600 | 5710 | 5710 | 5710 | 5710 | 76 |
| 436 | 20240826 | 115900 | 732751640 | 5720 | 5720 | 5720 | 5720 | 27 |
| 437 | 20240826 | 115800 | 732597200 | 5730 | 5730 | 5730 | 5730 | 0 |
| 438 | 20240826 | 115700 | 732597200 | 5730 | 5730 | 5730 | 5710 | 524 |
| 439 | 20240826 | 115600 | 729604680 | 5730 | 5730 | 5730 | 5730 | 528 |
| 440 | 20240826 | 115500 | 726579240 | 5740 | 5710 | 5740 | 5710 | 768 |
| 441 | 20240826 | 115400 | 722180550 | 5730 | 5710 | 5740 | 5700 | 1113 |
| 442 | 20240826 | 115300 | 715825090 | 5710 | 5710 | 5740 | 5710 | 2046 |
| 443 | 20240826 | 115200 | 704142340 | 5740 | 5720 | 5740 | 5710 | 785 |
| 444 | 20240826 | 115100 | 699651290 | 5730 | 5750 | 5750 | 5720 | 1242 |
| 445 | 20240826 | 115000 | 692534290 | 5740 | 5750 | 5760 | 5720 | 3193 |
| 446 | 20240826 | 114900 | 674196110 | 5750 | 5730 | 5750 | 5720 | 14841 |
| 447 | 20240826 | 114800 | 589070960 | 5720 | 5710 | 5720 | 5710 | 5934 |
| 448 | 20240826 | 114700 | 555134230 | 5710 | 5670 | 5710 | 5670 | 5488 |
| 449 | 20240826 | 114600 | 523912500 | 5650 | 5650 | 5650 | 5650 | 0 |
| 450 | 20240826 | 114500 | 523912500 | 5650 | 5650 | 5650 | 5650 | 0 |
| 451 | 20240826 | 114400 | 523912500 | 5650 | 5660 | 5660 | 5650 | 238 |
| 452 | 20240826 | 114300 | 522565510 | 5650 | 5650 | 5650 | 5650 | 490 |
| 453 | 20240826 | 114200 | 519797010 | 5640 | 5640 | 5640 | 5640 | 0 |
| 454 | 20240826 | 114100 | 519797010 | 5640 | 5640 | 5640 | 5640 | 105 |
| 455 | 20240826 | 114000 | 519204810 | 5640 | 5640 | 5640 | 5640 | 1 |
| 456 | 20240826 | 113900 | 519199170 | 5640 | 5640 | 5640 | 5640 | 0 |
| 457 | 20240826 | 113800 | 519199170 | 5640 | 5640 | 5640 | 5640 | 0 |
| 458 | 20240826 | 113700 | 519199170 | 5640 | 5640 | 5640 | 5640 | 200 |
| 459 | 20240826 | 113600 | 518071170 | 5640 | 5640 | 5640 | 5640 | 96 |
| 460 | 20240826 | 113500 | 517529730 | 5640 | 5640 | 5640 | 5640 | 337 |
| 461 | 20240826 | 113400 | 515629050 | 5660 | 5660 | 5660 | 5660 | 20 |
| 462 | 20240826 | 113300 | 515515850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 463 | 20240826 | 113200 | 515515850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 464 | 20240826 | 113100 | 515515850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 465 | 20240826 | 113000 | 515515850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 466 | 20240826 | 112900 | 515515850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 467 | 20240826 | 112800 | 515515850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 468 | 20240826 | 112700 | 515515850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 469 | 20240826 | 112600 | 515515850 | 5660 | 5660 | 5670 | 5660 | 756 |
| 470 | 20240826 | 112500 | 511235890 | 5660 | 5660 | 5660 | 5660 | 5 |
| 471 | 20240826 | 112400 | 511207590 | 5660 | 5660 | 5660 | 5660 | 19 |
| 472 | 20240826 | 112300 | 511100050 | 5660 | 5660 | 5660 | 5660 | 4 |
| 473 | 20240826 | 112200 | 511077410 | 5670 | 5670 | 5670 | 5670 | 10 |
| 474 | 20240826 | 112100 | 511020710 | 5670 | 5670 | 5670 | 5670 | 3 |
| 475 | 20240826 | 112000 | 511003700 | 5670 | 5670 | 5670 | 5670 | 101 |
| 476 | 20240826 | 111900 | 510431030 | 5660 | 5660 | 5660 | 5660 | 132 |
| 477 | 20240826 | 111800 | 509683910 | 5660 | 5660 | 5660 | 5660 | 900 |
| 478 | 20240826 | 111700 | 504589910 | 5670 | 5670 | 5670 | 5670 | 5 |
| 479 | 20240826 | 111600 | 504561560 | 5670 | 5670 | 5670 | 5670 | 18 |
| 480 | 20240826 | 111500 | 504459500 | 5670 | 5670 | 5670 | 5670 | 1 |
| 481 | 20240826 | 111400 | 504453830 | 5670 | 5670 | 5670 | 5670 | 20 |
| 482 | 20240826 | 111300 | 504340430 | 5670 | 5670 | 5670 | 5670 | 1 |
| 483 | 20240826 | 111200 | 504334760 | 5670 | 5670 | 5670 | 5670 | 110 |
| 484 | 20240826 | 111100 | 503711060 | 5670 | 5650 | 5670 | 5650 | 1774 |
| 485 | 20240826 | 111000 | 493672500 | 5650 | 5650 | 5650 | 5650 | 0 |
| 486 | 20240826 | 110900 | 493672500 | 5650 | 5650 | 5650 | 5650 | 0 |
| 487 | 20240826 | 110800 | 493672500 | 5650 | 5650 | 5650 | 5650 | 30 |
| 488 | 20240826 | 110700 | 493503000 | 5650 | 5650 | 5650 | 5650 | 0 |
| 489 | 20240826 | 110600 | 493503000 | 5650 | 5650 | 5650 | 5650 | 0 |
| 490 | 20240826 | 110500 | 493503000 | 5650 | 5650 | 5650 | 5650 | 1 |
| 491 | 20240826 | 110400 | 493497350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 492 | 20240826 | 110300 | 493497350 | 5650 | 5650 | 5650 | 5630 | 52 |
| 493 | 20240826 | 110200 | 493204550 | 5650 | 5650 | 5650 | 5650 | 164 |
| 494 | 20240826 | 110100 | 492277950 | 5650 | 5650 | 5650 | 5650 | 0 |
| 495 | 20240826 | 110000 | 492277950 | 5650 | 5650 | 5650 | 5650 | 5 |
| 496 | 20240826 | 105900 | 492249700 | 5640 | 5640 | 5650 | 5640 | 416 |
| 497 | 20240826 | 105800 | 489903300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 498 | 20240826 | 105700 | 489903300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 499 | 20240826 | 105600 | 489903300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 500 | 20240826 | 105500 | 489903300 | 5650 | 5630 | 5650 | 5630 | 2 |
| 501 | 20240826 | 105400 | 489892020 | 5650 | 5630 | 5650 | 5630 | 111 |
| 502 | 20240826 | 105300 | 489266970 | 5640 | 5640 | 5640 | 5640 | 52 |
| 503 | 20240826 | 105200 | 488973690 | 5640 | 5640 | 5640 | 5640 | 1 |
| 504 | 20240826 | 105100 | 488968050 | 5620 | 5620 | 5620 | 5620 | 0 |
| 505 | 20240826 | 105000 | 488968050 | 5620 | 5620 | 5620 | 5620 | 0 |
| 506 | 20240826 | 104900 | 488968050 | 5620 | 5620 | 5620 | 5620 | 0 |
| 507 | 20240826 | 104800 | 488968050 | 5620 | 5620 | 5620 | 5620 | 0 |
| 508 | 20240826 | 104700 | 488968050 | 5620 | 5620 | 5620 | 5620 | 31 |
| 509 | 20240826 | 104600 | 488793830 | 5640 | 5640 | 5640 | 5640 | 1 |
| 510 | 20240826 | 104500 | 488788190 | 5620 | 5630 | 5630 | 5620 | 690 |
| 511 | 20240826 | 104400 | 484903990 | 5630 | 5630 | 5630 | 5630 | 889 |
| 512 | 20240826 | 104300 | 479898920 | 5640 | 5630 | 5640 | 5630 | 4 |
| 513 | 20240826 | 104200 | 479876390 | 5640 | 5640 | 5640 | 5640 | 1250 |
| 514 | 20240826 | 104100 | 472826390 | 5640 | 5650 | 5660 | 5640 | 1085 |
| 515 | 20240826 | 104000 | 466696780 | 5650 | 5650 | 5650 | 5650 | 37 |
| 516 | 20240826 | 103900 | 466487730 | 5650 | 5660 | 5660 | 5650 | 694 |
| 517 | 20240826 | 103800 | 462566620 | 5660 | 5660 | 5660 | 5660 | 9 |
| 518 | 20240826 | 103700 | 462515680 | 5660 | 5660 | 5660 | 5660 | 0 |
| 519 | 20240826 | 103600 | 462515680 | 5660 | 5660 | 5660 | 5660 | 0 |
| 520 | 20240826 | 103500 | 462515680 | 5660 | 5660 | 5660 | 5660 | 403 |
| 521 | 20240826 | 103400 | 460234700 | 5660 | 5660 | 5660 | 5660 | 50 |
| 522 | 20240826 | 103300 | 459951700 | 5660 | 5660 | 5660 | 5660 | 0 |
| 523 | 20240826 | 103200 | 459951700 | 5660 | 5660 | 5660 | 5660 | 0 |
| 524 | 20240826 | 103100 | 459951700 | 5660 | 5660 | 5660 | 5660 | 0 |
| 525 | 20240826 | 103000 | 459951700 | 5660 | 5660 | 5660 | 5660 | 200 |
| 526 | 20240826 | 102900 | 458819700 | 5660 | 5660 | 5660 | 5660 | 1 |
| 527 | 20240826 | 102800 | 458814040 | 5630 | 5630 | 5630 | 5630 | 0 |
| 528 | 20240826 | 102700 | 458814040 | 5630 | 5660 | 5660 | 5630 | 121 |
| 529 | 20240826 | 102600 | 458130680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 530 | 20240826 | 102500 | 458130680 | 5640 | 5640 | 5640 | 5640 | 8 |
| 531 | 20240826 | 102400 | 458085560 | 5640 | 5640 | 5640 | 5640 | 329 |
| 532 | 20240826 | 102300 | 456230000 | 5640 | 5670 | 5670 | 5640 | 5921 |
| 533 | 20240826 | 102200 | 422690090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 534 | 20240826 | 102100 | 422690090 | 5680 | 5680 | 5680 | 5680 | 199 |
| 535 | 20240826 | 102000 | 421559770 | 5700 | 5700 | 5700 | 5700 | 2 |
| 536 | 20240826 | 101900 | 421548370 | 5690 | 5690 | 5690 | 5690 | 1 |
| 537 | 20240826 | 101800 | 421542680 | 5700 | 5700 | 5710 | 5700 | 230 |
| 538 | 20240826 | 101700 | 420231640 | 5710 | 5710 | 5710 | 5700 | 2233 |
| 539 | 20240826 | 101600 | 407483170 | 5710 | 5680 | 5710 | 5680 | 2447 |
| 540 | 20240826 | 101500 | 393543230 | 5670 | 5670 | 5670 | 5670 | 500 |
| 541 | 20240826 | 101400 | 390708230 | 5670 | 5680 | 5680 | 5670 | 592 |
| 542 | 20240826 | 101300 | 387351580 | 5670 | 5670 | 5670 | 5670 | 137 |
| 543 | 20240826 | 101200 | 386574790 | 5670 | 5670 | 5670 | 5670 | 200 |
| 544 | 20240826 | 101100 | 385440790 | 5670 | 5670 | 5670 | 5670 | 10 |
| 545 | 20240826 | 101000 | 385384090 | 5670 | 5660 | 5670 | 5660 | 953 |
| 546 | 20240826 | 100900 | 379981110 | 5670 | 5690 | 5690 | 5670 | 1002 |
| 547 | 20240826 | 100800 | 374297850 | 5700 | 5700 | 5700 | 5700 | 0 |
| 548 | 20240826 | 100700 | 374297850 | 5700 | 5700 | 5700 | 5700 | 3 |
| 549 | 20240826 | 100600 | 374280750 | 5700 | 5700 | 5700 | 5700 | 0 |
| 550 | 20240826 | 100500 | 374280750 | 5700 | 5700 | 5700 | 5700 | 0 |
| 551 | 20240826 | 100400 | 374280750 | 5700 | 5700 | 5700 | 5700 | 360 |
| 552 | 20240826 | 100300 | 372228750 | 5690 | 5690 | 5690 | 5690 | 9 |
| 553 | 20240826 | 100200 | 372177540 | 5690 | 5690 | 5690 | 5690 | 92 |
| 554 | 20240826 | 100100 | 371654060 | 5700 | 5700 | 5700 | 5700 | 10 |
| 555 | 20240826 | 100000 | 371597060 | 5700 | 5700 | 5700 | 5700 | 70 |
| 556 | 20240826 | 095900 | 371198060 | 5700 | 5700 | 5700 | 5700 | 490 |
| 557 | 20240826 | 095800 | 368405060 | 5690 | 5690 | 5690 | 5690 | 100 |
| 558 | 20240826 | 095700 | 367836060 | 5690 | 5690 | 5690 | 5690 | 270 |
| 559 | 20240826 | 095600 | 366299760 | 5700 | 5690 | 5700 | 5690 | 341 |
| 560 | 20240826 | 095500 | 364357060 | 5700 | 5700 | 5700 | 5700 | 456 |
| 561 | 20240826 | 095400 | 361757860 | 5700 | 5700 | 5700 | 5700 | 10 |
| 562 | 20240826 | 095300 | 361700860 | 5690 | 5690 | 5690 | 5690 | 15 |
| 563 | 20240826 | 095200 | 361615510 | 5690 | 5700 | 5700 | 5690 | 573 |
| 564 | 20240826 | 095100 | 358349420 | 5710 | 5700 | 5710 | 5700 | 250 |
| 565 | 20240826 | 095000 | 356923920 | 5690 | 5690 | 5710 | 5690 | 510 |
| 566 | 20240826 | 094900 | 354017900 | 5690 | 5690 | 5720 | 5690 | 3595 |
| 567 | 20240826 | 094800 | 333492180 | 5700 | 5690 | 5700 | 5680 | 3177 |
| 568 | 20240826 | 094700 | 315396440 | 5670 | 5670 | 5670 | 5670 | 107 |
| 569 | 20240826 | 094600 | 314789750 | 5680 | 5680 | 5680 | 5680 | 0 |
| 570 | 20240826 | 094500 | 314789750 | 5680 | 5680 | 5680 | 5680 | 40 |
| 571 | 20240826 | 094400 | 314562550 | 5680 | 5680 | 5680 | 5680 | 500 |
| 572 | 20240826 | 094300 | 311722550 | 5680 | 5680 | 5680 | 5680 | 137 |
| 573 | 20240826 | 094200 | 310944390 | 5680 | 5680 | 5680 | 5670 | 208 |
| 574 | 20240826 | 094100 | 309762960 | 5690 | 5690 | 5690 | 5690 | 194 |
| 575 | 20240826 | 094000 | 308659100 | 5680 | 5690 | 5690 | 5680 | 1114 |
| 576 | 20240826 | 093900 | 302325600 | 5690 | 5680 | 5690 | 5680 | 2307 |
| 577 | 20240826 | 093800 | 289216740 | 5670 | 5680 | 5680 | 5670 | 13 |
| 578 | 20240826 | 093700 | 289142930 | 5690 | 5690 | 5690 | 5690 | 391 |
| 579 | 20240826 | 093600 | 286918140 | 5690 | 5690 | 5690 | 5690 | 64 |
| 580 | 20240826 | 093500 | 286553980 | 5670 | 5660 | 5690 | 5660 | 4913 |
| 581 | 20240826 | 093400 | 258683480 | 5660 | 5670 | 5670 | 5660 | 2371 |
| 582 | 20240826 | 093300 | 245257520 | 5670 | 5680 | 5680 | 5670 | 35 |
| 583 | 20240826 | 093200 | 245059020 | 5680 | 5670 | 5680 | 5670 | 189 |
| 584 | 20240826 | 093100 | 243986880 | 5670 | 5660 | 5670 | 5660 | 2123 |
| 585 | 20240826 | 093000 | 231950950 | 5650 | 5650 | 5650 | 5650 | 50 |
| 586 | 20240826 | 092900 | 231668450 | 5660 | 5670 | 5670 | 5660 | 1248 |
| 587 | 20240826 | 092800 | 224603890 | 5670 | 5670 | 5670 | 5670 | 200 |
| 588 | 20240826 | 092700 | 223469890 | 5670 | 5650 | 5670 | 5650 | 685 |
| 589 | 20240826 | 092600 | 219595940 | 5650 | 5670 | 5680 | 5650 | 637 |
| 590 | 20240826 | 092500 | 215986360 | 5650 | 5650 | 5650 | 5650 | 180 |
| 591 | 20240826 | 092400 | 214969360 | 5650 | 5630 | 5650 | 5620 | 1415 |
| 592 | 20240826 | 092300 | 207012150 | 5630 | 5650 | 5650 | 5630 | 1571 |
| 593 | 20240826 | 092200 | 198167400 | 5630 | 5660 | 5670 | 5630 | 1361 |
| 594 | 20240826 | 092100 | 190455720 | 5660 | 5660 | 5660 | 5630 | 54 |
| 595 | 20240826 | 092000 | 190150110 | 5660 | 5660 | 5660 | 5660 | 608 |
| 596 | 20240826 | 091900 | 186708830 | 5660 | 5650 | 5660 | 5650 | 1755 |
| 597 | 20240826 | 091800 | 176786180 | 5650 | 5640 | 5650 | 5630 | 403 |
| 598 | 20240826 | 091700 | 174511380 | 5640 | 5630 | 5650 | 5630 | 1412 |
| 599 | 20240826 | 091600 | 166551250 | 5640 | 5640 | 5640 | 5640 | 1 |
| 600 | 20240826 | 091500 | 166545610 | 5630 | 5610 | 5630 | 5610 | 956 |
| 601 | 20240826 | 091400 | 161169500 | 5640 | 5640 | 5640 | 5640 | 640 |
| 602 | 20240826 | 091300 | 157559900 | 5640 | 5640 | 5640 | 5640 | 890 |
| 603 | 20240826 | 091200 | 152540300 | 5650 | 5630 | 5650 | 5630 | 6216 |
| 604 | 20240826 | 091100 | 117464150 | 5630 | 5630 | 5640 | 5630 | 3281 |
| 605 | 20240826 | 091000 | 98981110 | 5620 | 5600 | 5620 | 5600 | 1010 |
| 606 | 20240826 | 090900 | 93304930 | 5620 | 5620 | 5620 | 5600 | 1853 |
| 607 | 20240826 | 090800 | 82897090 | 5620 | 5600 | 5620 | 5600 | 1051 |
| 608 | 20240826 | 090700 | 76992960 | 5600 | 5610 | 5610 | 5600 | 606 |
| 609 | 20240826 | 090600 | 73594320 | 5610 | 5600 | 5610 | 5590 | 733 |
| 610 | 20240826 | 090500 | 69488950 | 5590 | 5600 | 5600 | 5590 | 1166 |
| 611 | 20240826 | 090400 | 62964750 | 5600 | 5600 | 5600 | 5600 | 0 |
| 612 | 20240826 | 090300 | 62964750 | 5600 | 5630 | 5630 | 5600 | 2487 |
| 613 | 20240826 | 090200 | 49000690 | 5630 | 5570 | 5630 | 5570 | 1584 |
| 614 | 20240826 | 090100 | 40113340 | 5610 | 5590 | 5610 | 5570 | 4034 |
| 615 | 20240826 | 090000 | 17537470 | 5600 | 5650 | 5650 | 5580 | 3104 |