31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240826 | 192200 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 8151 |
| 3 | 20240826 | 192100 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 4 | 20240826 | 192000 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 5 | 20240826 | 191900 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 6 | 20240826 | 191800 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 7 | 20240826 | 191700 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 8 | 20240826 | 191600 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 9 | 20240826 | 191500 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 10 | 20240826 | 191400 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 11 | 20240826 | 191300 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 12 | 20240826 | 191200 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 13 | 20240826 | 191100 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 14 | 20240826 | 191000 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 15 | 20240826 | 190900 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 16 | 20240826 | 190800 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 17 | 20240826 | 190700 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 18 | 20240826 | 190600 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 19 | 20240826 | 190500 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 20 | 20240826 | 190400 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 21 | 20240826 | 190300 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 22 | 20240826 | 190200 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 23 | 20240826 | 190100 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 24 | 20240826 | 190000 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 25 | 20240826 | 185900 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 26 | 20240826 | 185800 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 27 | 20240826 | 185700 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 28 | 20240826 | 185600 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 29 | 20240826 | 185500 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 30 | 20240826 | 185400 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 31 | 20240826 | 185300 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 32 | 20240826 | 185200 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 8151 |
| 33 | 20240826 | 185100 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 34 | 20240826 | 185000 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 35 | 20240826 | 184900 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 36 | 20240826 | 184800 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 37 | 20240826 | 184700 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 38 | 20240826 | 184600 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 39 | 20240826 | 184500 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 40 | 20240826 | 184400 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 41 | 20240826 | 184300 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 42 | 20240826 | 184200 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 43 | 20240826 | 184100 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 44 | 20240826 | 184000 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 45 | 20240826 | 183900 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 46 | 20240826 | 183800 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 47 | 20240826 | 183700 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 48 | 20240826 | 183600 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 49 | 20240826 | 183500 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 50 | 20240826 | 183400 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 51 | 20240826 | 183300 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 52 | 20240826 | 183200 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 53 | 20240826 | 183100 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 54 | 20240826 | 183000 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 55 | 20240826 | 182900 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 56 | 20240826 | 182800 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 57 | 20240826 | 182700 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 58 | 20240826 | 182600 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 59 | 20240826 | 182500 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 60 | 20240826 | 182400 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 61 | 20240826 | 182300 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 62 | 20240826 | 182200 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 8151 |
| 63 | 20240826 | 182100 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 64 | 20240826 | 182000 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 65 | 20240826 | 181900 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 66 | 20240826 | 181800 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 67 | 20240826 | 181700 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 68 | 20240826 | 181600 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 69 | 20240826 | 181500 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 70 | 20240826 | 181400 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 71 | 20240826 | 181300 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 72 | 20240826 | 181200 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 73 | 20240826 | 181100 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 74 | 20240826 | 181000 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 75 | 20240826 | 180900 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 76 | 20240826 | 180800 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 77 | 20240826 | 180700 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 78 | 20240826 | 180600 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 79 | 20240826 | 180500 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 80 | 20240826 | 180400 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 81 | 20240826 | 180300 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 82 | 20240826 | 180200 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 83 | 20240826 | 180100 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 84 | 20240826 | 180000 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 85 | 20240826 | 175900 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 86 | 20240826 | 175800 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 87 | 20240826 | 175700 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 88 | 20240826 | 175600 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 89 | 20240826 | 175500 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 90 | 20240826 | 175400 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 91 | 20240826 | 175300 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 92 | 20240826 | 175200 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 8151 |
| 93 | 20240826 | 175100 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 94 | 20240826 | 175000 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 95 | 20240826 | 174900 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 96 | 20240826 | 174800 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 97 | 20240826 | 174700 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 98 | 20240826 | 174600 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 99 | 20240826 | 174500 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 100 | 20240826 | 174400 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 101 | 20240826 | 174300 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 102 | 20240826 | 174200 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 103 | 20240826 | 174100 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 104 | 20240826 | 174000 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 105 | 20240826 | 173900 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 106 | 20240826 | 173800 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 107 | 20240826 | 173700 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 108 | 20240826 | 173600 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 109 | 20240826 | 173500 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 110 | 20240826 | 173400 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 111 | 20240826 | 173300 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 112 | 20240826 | 173200 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 113 | 20240826 | 173100 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 114 | 20240826 | 173000 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 115 | 20240826 | 172900 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 116 | 20240826 | 172800 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 117 | 20240826 | 172700 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 118 | 20240826 | 172600 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 119 | 20240826 | 172500 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 120 | 20240826 | 172400 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 121 | 20240826 | 172300 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 122 | 20240826 | 172200 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 8151 |
| 123 | 20240826 | 172100 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 124 | 20240826 | 172000 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 125 | 20240826 | 171900 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 126 | 20240826 | 171800 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 127 | 20240826 | 171700 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 128 | 20240826 | 171600 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 129 | 20240826 | 171500 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 130 | 20240826 | 171400 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 131 | 20240826 | 171300 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 132 | 20240826 | 171200 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 133 | 20240826 | 171100 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 134 | 20240826 | 171000 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 135 | 20240826 | 170900 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 136 | 20240826 | 170800 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 137 | 20240826 | 170700 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 138 | 20240826 | 170600 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 139 | 20240826 | 170500 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 140 | 20240826 | 170400 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 141 | 20240826 | 170300 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 142 | 20240826 | 170200 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 143 | 20240826 | 170100 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 144 | 20240826 | 170000 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 145 | 20240826 | 165900 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 146 | 20240826 | 165800 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 147 | 20240826 | 165700 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 148 | 20240826 | 165600 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 149 | 20240826 | 165500 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 150 | 20240826 | 165400 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 151 | 20240826 | 165300 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 152 | 20240826 | 165200 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 8151 |
| 153 | 20240826 | 165100 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 154 | 20240826 | 165000 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 155 | 20240826 | 164900 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 156 | 20240826 | 164800 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 157 | 20240826 | 164700 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 158 | 20240826 | 164600 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 159 | 20240826 | 164500 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 160 | 20240826 | 164400 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 161 | 20240826 | 164300 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 162 | 20240826 | 164200 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 163 | 20240826 | 164100 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 164 | 20240826 | 164000 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 165 | 20240826 | 163900 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 166 | 20240826 | 163800 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 167 | 20240826 | 163700 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 168 | 20240826 | 163600 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 169 | 20240826 | 163500 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 170 | 20240826 | 163400 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 171 | 20240826 | 163300 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 172 | 20240826 | 163200 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 173 | 20240826 | 163100 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 174 | 20240826 | 163000 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 175 | 20240826 | 162900 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 176 | 20240826 | 162800 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 177 | 20240826 | 162700 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 178 | 20240826 | 162600 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 179 | 20240826 | 162500 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 180 | 20240826 | 162400 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 181 | 20240826 | 162300 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 182 | 20240826 | 162200 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 8151 |
| 183 | 20240826 | 162100 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 184 | 20240826 | 162000 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 185 | 20240826 | 161900 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 186 | 20240826 | 161800 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 187 | 20240826 | 161700 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 188 | 20240826 | 161600 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 189 | 20240826 | 161500 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 190 | 20240826 | 161400 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 191 | 20240826 | 161300 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 192 | 20240826 | 161200 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 193 | 20240826 | 161100 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 194 | 20240826 | 161000 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 195 | 20240826 | 160900 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 196 | 20240826 | 160800 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 197 | 20240826 | 160700 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 198 | 20240826 | 160600 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 199 | 20240826 | 160500 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 200 | 20240826 | 160400 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 201 | 20240826 | 160300 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 202 | 20240826 | 160200 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 203 | 20240826 | 160100 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 204 | 20240826 | 160000 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 205 | 20240826 | 155900 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 206 | 20240826 | 155800 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 207 | 20240826 | 155700 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 208 | 20240826 | 155600 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 209 | 20240826 | 155500 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 210 | 20240826 | 155400 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 211 | 20240826 | 155300 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 212 | 20240826 | 155200 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 8151 |
| 213 | 20240826 | 155100 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 214 | 20240826 | 155000 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 215 | 20240826 | 154900 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 216 | 20240826 | 154800 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 217 | 20240826 | 154700 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 218 | 20240826 | 154600 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 219 | 20240826 | 154500 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 220 | 20240826 | 154400 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 221 | 20240826 | 154300 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 222 | 20240826 | 154200 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 223 | 20240826 | 154100 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 224 | 20240826 | 154000 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 225 | 20240826 | 153900 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 226 | 20240826 | 153800 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 227 | 20240826 | 153700 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 228 | 20240826 | 153600 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 229 | 20240826 | 153500 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 230 | 20240826 | 153400 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 231 | 20240826 | 153300 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 232 | 20240826 | 153200 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 233 | 20240826 | 153100 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 234 | 20240826 | 153000 | 2992546680 | 5700 | 5700 | 5700 | 5700 | 8151 |
| 235 | 20240826 | 152900 | 2946085980 | 5720 | 5720 | 5720 | 5720 | 0 |
| 236 | 20240826 | 152800 | 2946085980 | 5720 | 5720 | 5720 | 5720 | 0 |
| 237 | 20240826 | 152700 | 2946085980 | 5720 | 5720 | 5720 | 5720 | 0 |
| 238 | 20240826 | 152600 | 2946085980 | 5720 | 5720 | 5720 | 5720 | 0 |
| 239 | 20240826 | 152500 | 2946085980 | 5720 | 5720 | 5720 | 5720 | 0 |
| 240 | 20240826 | 152400 | 2946085980 | 5720 | 5720 | 5720 | 5720 | 0 |
| 241 | 20240826 | 152300 | 2946085980 | 5720 | 5720 | 5720 | 5720 | 0 |
| 242 | 20240826 | 152200 | 2946085980 | 5720 | 5720 | 5720 | 5720 | 0 |
| 243 | 20240826 | 152100 | 2946085980 | 5720 | 5720 | 5720 | 5720 | 0 |
| 244 | 20240826 | 152000 | 2946085980 | 5720 | 5720 | 5720 | 5720 | 0 |
| 245 | 20240826 | 151900 | 2946085980 | 5720 | 5700 | 5720 | 5700 | 2615 |
| 246 | 20240826 | 151800 | 2931149140 | 5710 | 5710 | 5710 | 5710 | 302 |
| 247 | 20240826 | 151700 | 2929424720 | 5710 | 5700 | 5710 | 5700 | 1037 |
| 248 | 20240826 | 151600 | 2923508760 | 5710 | 5710 | 5710 | 5710 | 1963 |
| 249 | 20240826 | 151500 | 2912300030 | 5700 | 5710 | 5710 | 5700 | 31 |
| 250 | 20240826 | 151400 | 2912123030 | 5700 | 5700 | 5710 | 5700 | 1426 |
| 251 | 20240826 | 151300 | 2903992150 | 5700 | 5720 | 5720 | 5690 | 965 |
| 252 | 20240826 | 151200 | 2898489120 | 5710 | 5720 | 5730 | 5710 | 841 |
| 253 | 20240826 | 151100 | 2893679600 | 5710 | 5710 | 5720 | 5700 | 2807 |
| 254 | 20240826 | 151000 | 2877632160 | 5720 | 5690 | 5720 | 5680 | 4783 |
| 255 | 20240826 | 150900 | 2850374010 | 5690 | 5690 | 5690 | 5680 | 105 |
| 256 | 20240826 | 150800 | 2849776610 | 5680 | 5680 | 5680 | 5680 | 1836 |
| 257 | 20240826 | 150700 | 2839348130 | 5680 | 5700 | 5700 | 5680 | 1930 |
| 258 | 20240826 | 150600 | 2828367020 | 5700 | 5690 | 5700 | 5680 | 573 |
| 259 | 20240826 | 150500 | 2825107350 | 5700 | 5710 | 5710 | 5680 | 2116 |
| 260 | 20240826 | 150400 | 2813079550 | 5690 | 5700 | 5720 | 5690 | 1787 |
| 261 | 20240826 | 150300 | 2802883510 | 5700 | 5680 | 5700 | 5670 | 2081 |
| 262 | 20240826 | 150200 | 2791068800 | 5670 | 5670 | 5690 | 5670 | 2526 |
| 263 | 20240826 | 150100 | 2776746210 | 5670 | 5680 | 5680 | 5670 | 560 |
| 264 | 20240826 | 150000 | 2773568620 | 5680 | 5680 | 5680 | 5670 | 2151 |
| 265 | 20240826 | 145900 | 2761355420 | 5690 | 5690 | 5690 | 5690 | 92 |
| 266 | 20240826 | 145800 | 2760831940 | 5680 | 5690 | 5690 | 5680 | 708 |
| 267 | 20240826 | 145700 | 2756804680 | 5690 | 5690 | 5700 | 5690 | 1018 |
| 268 | 20240826 | 145600 | 2751012200 | 5690 | 5690 | 5690 | 5690 | 140 |
| 269 | 20240826 | 145500 | 2750215600 | 5690 | 5690 | 5690 | 5690 | 0 |
| 270 | 20240826 | 145400 | 2750215600 | 5690 | 5690 | 5690 | 5690 | 1265 |
| 271 | 20240826 | 145300 | 2743017750 | 5700 | 5700 | 5700 | 5700 | 1202 |
| 272 | 20240826 | 145200 | 2736166350 | 5700 | 5690 | 5700 | 5690 | 2 |
| 273 | 20240826 | 145100 | 2736154960 | 5700 | 5700 | 5700 | 5700 | 850 |
| 274 | 20240826 | 145000 | 2731309960 | 5700 | 5700 | 5710 | 5700 | 430 |
| 275 | 20240826 | 144900 | 2728858900 | 5710 | 5710 | 5710 | 5700 | 249 |
| 276 | 20240826 | 144800 | 2727439000 | 5700 | 5700 | 5710 | 5700 | 708 |
| 277 | 20240826 | 144700 | 2723403380 | 5690 | 5700 | 5700 | 5690 | 1218 |
| 278 | 20240826 | 144600 | 2716461780 | 5690 | 5700 | 5700 | 5690 | 65 |
| 279 | 20240826 | 144500 | 2716091910 | 5700 | 5700 | 5700 | 5700 | 0 |
| 280 | 20240826 | 144400 | 2716091910 | 5700 | 5690 | 5700 | 5690 | 4 |
| 281 | 20240826 | 144300 | 2716069120 | 5690 | 5690 | 5700 | 5690 | 1277 |
| 282 | 20240826 | 144200 | 2708802980 | 5700 | 5700 | 5700 | 5700 | 40 |
| 283 | 20240826 | 144100 | 2708574980 | 5690 | 5700 | 5700 | 5690 | 421 |
| 284 | 20240826 | 144000 | 2706179380 | 5690 | 5700 | 5710 | 5690 | 767 |
| 285 | 20240826 | 143900 | 2701815050 | 5700 | 5700 | 5710 | 5700 | 32 |
| 286 | 20240826 | 143800 | 2701632630 | 5700 | 5700 | 5710 | 5700 | 297 |
| 287 | 20240826 | 143700 | 2699939630 | 5700 | 5710 | 5710 | 5700 | 243 |
| 288 | 20240826 | 143600 | 2698554520 | 5700 | 5710 | 5710 | 5700 | 81 |
| 289 | 20240826 | 143500 | 2698092810 | 5700 | 5700 | 5700 | 5700 | 18 |
| 290 | 20240826 | 143400 | 2697990210 | 5720 | 5720 | 5720 | 5700 | 321 |
| 291 | 20240826 | 143300 | 2696154510 | 5720 | 5720 | 5720 | 5720 | 300 |
| 292 | 20240826 | 143200 | 2694438510 | 5720 | 5720 | 5720 | 5720 | 303 |
| 293 | 20240826 | 143100 | 2692705350 | 5720 | 5700 | 5720 | 5700 | 1597 |
| 294 | 20240826 | 143000 | 2683575170 | 5700 | 5700 | 5700 | 5700 | 229 |
| 295 | 20240826 | 142900 | 2682269870 | 5700 | 5710 | 5710 | 5690 | 942 |
| 296 | 20240826 | 142800 | 2676891650 | 5710 | 5710 | 5710 | 5710 | 31 |
| 297 | 20240826 | 142700 | 2676714640 | 5700 | 5690 | 5700 | 5690 | 186 |
| 298 | 20240826 | 142600 | 2675656230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 299 | 20240826 | 142500 | 2675656230 | 5700 | 5700 | 5700 | 5700 | 51 |
| 300 | 20240826 | 142400 | 2675365530 | 5700 | 5710 | 5710 | 5700 | 255 |
| 301 | 20240826 | 142300 | 2673910510 | 5710 | 5710 | 5720 | 5710 | 1162 |
| 302 | 20240826 | 142200 | 2667273980 | 5710 | 5720 | 5720 | 5710 | 2521 |
| 303 | 20240826 | 142100 | 2652854060 | 5720 | 5720 | 5730 | 5720 | 653 |
| 304 | 20240826 | 142000 | 2649118800 | 5720 | 5720 | 5720 | 5720 | 120 |
| 305 | 20240826 | 141900 | 2648432400 | 5720 | 5720 | 5720 | 5720 | 228 |
| 306 | 20240826 | 141800 | 2647128240 | 5710 | 5710 | 5710 | 5710 | 300 |
| 307 | 20240826 | 141700 | 2645415240 | 5710 | 5720 | 5720 | 5710 | 532 |
| 308 | 20240826 | 141600 | 2642372560 | 5710 | 5710 | 5710 | 5710 | 2981 |
| 309 | 20240826 | 141500 | 2625351050 | 5710 | 5690 | 5710 | 5690 | 239 |
| 310 | 20240826 | 141400 | 2623989660 | 5690 | 5700 | 5700 | 5690 | 107 |
| 311 | 20240826 | 141300 | 2623380700 | 5700 | 5700 | 5700 | 5700 | 45 |
| 312 | 20240826 | 141200 | 2623124200 | 5680 | 5700 | 5700 | 5680 | 181 |
| 313 | 20240826 | 141100 | 2622096100 | 5700 | 5700 | 5700 | 5700 | 206 |
| 314 | 20240826 | 141000 | 2620921900 | 5680 | 5680 | 5680 | 5680 | 1660 |
| 315 | 20240826 | 140900 | 2611493100 | 5700 | 5700 | 5700 | 5700 | 3 |
| 316 | 20240826 | 140800 | 2611476000 | 5680 | 5680 | 5680 | 5680 | 672 |
| 317 | 20240826 | 140700 | 2607659040 | 5680 | 5680 | 5680 | 5680 | 824 |
| 318 | 20240826 | 140600 | 2602978720 | 5680 | 5680 | 5680 | 5670 | 2220 |
| 319 | 20240826 | 140500 | 2590383200 | 5680 | 5680 | 5680 | 5680 | 889 |
| 320 | 20240826 | 140400 | 2585333680 | 5680 | 5700 | 5700 | 5680 | 5 |
| 321 | 20240826 | 140300 | 2585305200 | 5670 | 5680 | 5680 | 5670 | 1183 |
| 322 | 20240826 | 140200 | 2578588020 | 5690 | 5690 | 5690 | 5680 | 518 |
| 323 | 20240826 | 140100 | 2575643970 | 5690 | 5690 | 5690 | 5690 | 953 |
| 324 | 20240826 | 140000 | 2570221400 | 5690 | 5720 | 5720 | 5690 | 666 |
| 325 | 20240826 | 135900 | 2566423510 | 5690 | 5690 | 5690 | 5690 | 79 |
| 326 | 20240826 | 135800 | 2565974000 | 5710 | 5690 | 5710 | 5690 | 558 |
| 327 | 20240826 | 135700 | 2562789880 | 5690 | 5700 | 5700 | 5690 | 1004 |
| 328 | 20240826 | 135600 | 2557075370 | 5700 | 5740 | 5740 | 5700 | 1888 |
| 329 | 20240826 | 135500 | 2546278250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 330 | 20240826 | 135400 | 2546278250 | 5750 | 5690 | 5750 | 5690 | 3650 |
| 331 | 20240826 | 135300 | 2525385620 | 5690 | 5710 | 5710 | 5690 | 419 |
| 332 | 20240826 | 135200 | 2523001490 | 5720 | 5720 | 5720 | 5720 | 2 |
| 333 | 20240826 | 135100 | 2522990050 | 5720 | 5720 | 5720 | 5720 | 50 |
| 334 | 20240826 | 135000 | 2522704050 | 5730 | 5700 | 5730 | 5700 | 1228 |
| 335 | 20240826 | 134900 | 2515673780 | 5700 | 5680 | 5700 | 5680 | 281 |
| 336 | 20240826 | 134800 | 2514077680 | 5670 | 5670 | 5680 | 5670 | 141 |
| 337 | 20240826 | 134700 | 2513278110 | 5670 | 5670 | 5670 | 5670 | 19 |
| 338 | 20240826 | 134600 | 2513170380 | 5680 | 5680 | 5680 | 5680 | 100 |
| 339 | 20240826 | 134500 | 2512602380 | 5670 | 5680 | 5680 | 5670 | 120 |
| 340 | 20240826 | 134400 | 2511921960 | 5680 | 5680 | 5680 | 5680 | 512 |
| 341 | 20240826 | 134300 | 2509013800 | 5680 | 5680 | 5680 | 5670 | 707 |
| 342 | 20240826 | 134200 | 2505000040 | 5680 | 5680 | 5680 | 5680 | 176 |
| 343 | 20240826 | 134100 | 2504000360 | 5680 | 5680 | 5680 | 5680 | 528 |
| 344 | 20240826 | 134000 | 2501001320 | 5690 | 5690 | 5690 | 5690 | 280 |
| 345 | 20240826 | 133900 | 2499408120 | 5690 | 5690 | 5690 | 5690 | 594 |
| 346 | 20240826 | 133800 | 2496028260 | 5700 | 5700 | 5700 | 5700 | 0 |
| 347 | 20240826 | 133700 | 2496028260 | 5700 | 5700 | 5700 | 5700 | 202 |
| 348 | 20240826 | 133600 | 2494876860 | 5710 | 5700 | 5710 | 5700 | 445 |
| 349 | 20240826 | 133500 | 2492340240 | 5690 | 5690 | 5690 | 5690 | 1031 |
| 350 | 20240826 | 133400 | 2486473850 | 5700 | 5700 | 5700 | 5700 | 748 |
| 351 | 20240826 | 133300 | 2482210250 | 5700 | 5680 | 5700 | 5680 | 101 |
| 352 | 20240826 | 133200 | 2481634570 | 5700 | 5680 | 5700 | 5680 | 21 |
| 353 | 20240826 | 133100 | 2481515270 | 5690 | 5690 | 5690 | 5690 | 1517 |
| 354 | 20240826 | 133000 | 2472883540 | 5700 | 5700 | 5700 | 5700 | 10 |
| 355 | 20240826 | 132900 | 2472826540 | 5700 | 5700 | 5700 | 5700 | 407 |
| 356 | 20240826 | 132800 | 2470506640 | 5700 | 5700 | 5700 | 5700 | 487 |
| 357 | 20240826 | 132700 | 2467730740 | 5710 | 5710 | 5710 | 5710 | 166 |
| 358 | 20240826 | 132600 | 2466782880 | 5710 | 5720 | 5730 | 5710 | 325 |
| 359 | 20240826 | 132500 | 2464924590 | 5740 | 5730 | 5740 | 5720 | 1665 |
| 360 | 20240826 | 132400 | 2455372420 | 5730 | 5710 | 5730 | 5700 | 234 |
| 361 | 20240826 | 132300 | 2454034820 | 5710 | 5710 | 5710 | 5700 | 520 |
| 362 | 20240826 | 132200 | 2451068080 | 5710 | 5680 | 5710 | 5680 | 5332 |
| 363 | 20240826 | 132100 | 2420709890 | 5680 | 5680 | 5690 | 5680 | 305 |
| 364 | 20240826 | 132000 | 2418977480 | 5680 | 5680 | 5690 | 5680 | 1217 |
| 365 | 20240826 | 131900 | 2412064910 | 5680 | 5650 | 5680 | 5650 | 350 |
| 366 | 20240826 | 131800 | 2410080780 | 5670 | 5670 | 5670 | 5670 | 236 |
| 367 | 20240826 | 131700 | 2408742660 | 5670 | 5670 | 5670 | 5670 | 27 |
| 368 | 20240826 | 131600 | 2408589570 | 5670 | 5650 | 5670 | 5650 | 104 |
| 369 | 20240826 | 131500 | 2407999930 | 5650 | 5660 | 5660 | 5650 | 2 |
| 370 | 20240826 | 131400 | 2407988620 | 5670 | 5670 | 5670 | 5660 | 102 |
| 371 | 20240826 | 131300 | 2407410290 | 5660 | 5660 | 5670 | 5660 | 1054 |
| 372 | 20240826 | 131200 | 2401435120 | 5660 | 5640 | 5660 | 5640 | 290 |
| 373 | 20240826 | 131100 | 2399794120 | 5640 | 5640 | 5640 | 5640 | 4 |
| 374 | 20240826 | 131000 | 2399771560 | 5650 | 5650 | 5650 | 5650 | 1133 |
| 375 | 20240826 | 130900 | 2393370110 | 5640 | 5640 | 5640 | 5640 | 1182 |
| 376 | 20240826 | 130800 | 2386703630 | 5640 | 5640 | 5650 | 5640 | 1066 |
| 377 | 20240826 | 130700 | 2380691380 | 5640 | 5650 | 5650 | 5640 | 2500 |
| 378 | 20240826 | 130600 | 2366584320 | 5650 | 5650 | 5650 | 5650 | 530 |
| 379 | 20240826 | 130500 | 2363589820 | 5660 | 5640 | 5660 | 5640 | 2 |
| 380 | 20240826 | 130400 | 2363578520 | 5650 | 5670 | 5670 | 5650 | 137 |
| 381 | 20240826 | 130300 | 2362802630 | 5670 | 5660 | 5670 | 5660 | 528 |
| 382 | 20240826 | 130200 | 2359809740 | 5660 | 5630 | 5660 | 5630 | 827 |
| 383 | 20240826 | 130100 | 2355128950 | 5660 | 5630 | 5660 | 5630 | 2035 |
| 384 | 20240826 | 130000 | 2343643550 | 5630 | 5650 | 5650 | 5630 | 1884 |
| 385 | 20240826 | 125900 | 2332999370 | 5630 | 5630 | 5630 | 5630 | 0 |
| 386 | 20240826 | 125800 | 2332999370 | 5630 | 5630 | 5630 | 5630 | 0 |
| 387 | 20240826 | 125700 | 2332999370 | 5630 | 5630 | 5650 | 5630 | 122 |
| 388 | 20240826 | 125600 | 2332312490 | 5650 | 5650 | 5650 | 5650 | 399 |
| 389 | 20240826 | 125500 | 2330058140 | 5630 | 5630 | 5640 | 5630 | 218 |
| 390 | 20240826 | 125400 | 2328830790 | 5630 | 5650 | 5650 | 5630 | 2 |
| 391 | 20240826 | 125300 | 2328819510 | 5630 | 5630 | 5630 | 5630 | 89 |
| 392 | 20240826 | 125200 | 2328318440 | 5630 | 5640 | 5640 | 5630 | 12 |
| 393 | 20240826 | 125100 | 2328250770 | 5630 | 5640 | 5640 | 5630 | 19 |
| 394 | 20240826 | 125000 | 2328143710 | 5630 | 5640 | 5640 | 5630 | 217 |
| 395 | 20240826 | 124900 | 2326919900 | 5640 | 5640 | 5640 | 5640 | 45 |
| 396 | 20240826 | 124800 | 2326666100 | 5640 | 5630 | 5640 | 5630 | 219 |
| 397 | 20240826 | 124700 | 2325431500 | 5630 | 5630 | 5630 | 5620 | 3857 |
| 398 | 20240826 | 124600 | 2303751510 | 5620 | 5640 | 5640 | 5620 | 515 |
| 399 | 20240826 | 124500 | 2300857150 | 5620 | 5620 | 5620 | 5620 | 79 |
| 400 | 20240826 | 124400 | 2300413170 | 5620 | 5630 | 5630 | 5620 | 948 |
| 401 | 20240826 | 124300 | 2295076660 | 5640 | 5640 | 5640 | 5640 | 0 |
| 402 | 20240826 | 124200 | 2295076660 | 5640 | 5640 | 5640 | 5640 | 60 |
| 403 | 20240826 | 124100 | 2294738260 | 5630 | 5630 | 5630 | 5630 | 1924 |
| 404 | 20240826 | 124000 | 2283906140 | 5630 | 5630 | 5640 | 5630 | 6428 |
| 405 | 20240826 | 123900 | 2247715470 | 5630 | 5650 | 5650 | 5630 | 596 |
| 406 | 20240826 | 123800 | 2244354210 | 5660 | 5660 | 5660 | 5660 | 13 |
| 407 | 20240826 | 123700 | 2244280630 | 5640 | 5650 | 5650 | 5640 | 948 |
| 408 | 20240826 | 123600 | 2238933810 | 5640 | 5640 | 5640 | 5640 | 524 |
| 409 | 20240826 | 123500 | 2235978450 | 5640 | 5650 | 5650 | 5640 | 5262 |
| 410 | 20240826 | 123400 | 2206294910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 411 | 20240826 | 123300 | 2206294910 | 5650 | 5650 | 5660 | 5650 | 1008 |
| 412 | 20240826 | 123200 | 2200596740 | 5650 | 5660 | 5660 | 5650 | 2119 |
| 413 | 20240826 | 123100 | 2188616990 | 5660 | 5660 | 5660 | 5660 | 1131 |
| 414 | 20240826 | 123000 | 2182215530 | 5650 | 5650 | 5650 | 5650 | 567 |
| 415 | 20240826 | 122900 | 2179011980 | 5650 | 5660 | 5660 | 5650 | 214 |
| 416 | 20240826 | 122800 | 2177802780 | 5650 | 5650 | 5650 | 5650 | 0 |
| 417 | 20240826 | 122700 | 2177802780 | 5650 | 5650 | 5650 | 5650 | 150 |
| 418 | 20240826 | 122600 | 2176955280 | 5650 | 5650 | 5660 | 5650 | 66 |
| 419 | 20240826 | 122500 | 2176582370 | 5650 | 5650 | 5650 | 5650 | 570 |
| 420 | 20240826 | 122400 | 2173361870 | 5640 | 5640 | 5640 | 5640 | 0 |
| 421 | 20240826 | 122300 | 2173361870 | 5640 | 5650 | 5650 | 5640 | 1107 |
| 422 | 20240826 | 122200 | 2167118140 | 5640 | 5650 | 5650 | 5640 | 3138 |
| 423 | 20240826 | 122100 | 2149412650 | 5640 | 5650 | 5650 | 5640 | 676 |
| 424 | 20240826 | 122000 | 2145593260 | 5650 | 5640 | 5650 | 5640 | 14 |
| 425 | 20240826 | 121900 | 2145514190 | 5650 | 5650 | 5650 | 5650 | 126 |
| 426 | 20240826 | 121800 | 2144802290 | 5640 | 5650 | 5650 | 5640 | 101 |
| 427 | 20240826 | 121700 | 2144232150 | 5650 | 5650 | 5650 | 5650 | 109 |
| 428 | 20240826 | 121600 | 2143616300 | 5650 | 5650 | 5650 | 5650 | 11 |
| 429 | 20240826 | 121500 | 2143554150 | 5650 | 5640 | 5650 | 5640 | 527 |
| 430 | 20240826 | 121400 | 2140576810 | 5640 | 5640 | 5650 | 5640 | 183 |
| 431 | 20240826 | 121300 | 2139544680 | 5650 | 5650 | 5650 | 5650 | 1 |
| 432 | 20240826 | 121200 | 2139539030 | 5650 | 5640 | 5650 | 5640 | 427 |
| 433 | 20240826 | 121100 | 2137128950 | 5640 | 5640 | 5640 | 5640 | 181 |
| 434 | 20240826 | 121000 | 2136108110 | 5640 | 5630 | 5640 | 5630 | 393 |
| 435 | 20240826 | 120900 | 2133893670 | 5630 | 5630 | 5630 | 5630 | 243 |
| 436 | 20240826 | 120800 | 2132525580 | 5630 | 5630 | 5630 | 5620 | 182 |
| 437 | 20240826 | 120700 | 2131501270 | 5630 | 5630 | 5630 | 5630 | 1586 |
| 438 | 20240826 | 120600 | 2122572090 | 5630 | 5630 | 5630 | 5630 | 445 |
| 439 | 20240826 | 120500 | 2120066740 | 5630 | 5640 | 5640 | 5630 | 103 |
| 440 | 20240826 | 120400 | 2119485830 | 5630 | 5630 | 5630 | 5630 | 0 |
| 441 | 20240826 | 120300 | 2119485830 | 5630 | 5630 | 5640 | 5630 | 704 |
| 442 | 20240826 | 120200 | 2115520300 | 5630 | 5640 | 5640 | 5630 | 4413 |
| 443 | 20240826 | 120100 | 2090674510 | 5640 | 5640 | 5640 | 5640 | 1046 |
| 444 | 20240826 | 120000 | 2084775070 | 5640 | 5640 | 5640 | 5640 | 213 |
| 445 | 20240826 | 115900 | 2083573750 | 5640 | 5640 | 5640 | 5640 | 384 |
| 446 | 20240826 | 115800 | 2081407990 | 5640 | 5650 | 5650 | 5640 | 649 |
| 447 | 20240826 | 115700 | 2077742840 | 5650 | 5650 | 5650 | 5650 | 108 |
| 448 | 20240826 | 115600 | 2077132640 | 5650 | 5650 | 5650 | 5650 | 61 |
| 449 | 20240826 | 115500 | 2076787990 | 5650 | 5640 | 5650 | 5640 | 1550 |
| 450 | 20240826 | 115400 | 2068037990 | 5650 | 5650 | 5650 | 5650 | 10 |
| 451 | 20240826 | 115300 | 2067981490 | 5650 | 5650 | 5650 | 5650 | 306 |
| 452 | 20240826 | 115200 | 2066252590 | 5650 | 5650 | 5660 | 5650 | 2205 |
| 453 | 20240826 | 115100 | 2053794330 | 5650 | 5640 | 5650 | 5640 | 1439 |
| 454 | 20240826 | 115000 | 2045664030 | 5650 | 5650 | 5650 | 5650 | 524 |
| 455 | 20240826 | 114900 | 2042703430 | 5640 | 5650 | 5650 | 5640 | 14 |
| 456 | 20240826 | 114800 | 2042624430 | 5650 | 5640 | 5650 | 5640 | 59 |
| 457 | 20240826 | 114700 | 2042291540 | 5640 | 5640 | 5640 | 5640 | 197 |
| 458 | 20240826 | 114600 | 2041180460 | 5650 | 5650 | 5650 | 5640 | 169 |
| 459 | 20240826 | 114500 | 2040227150 | 5650 | 5650 | 5650 | 5640 | 128 |
| 460 | 20240826 | 114400 | 2039504250 | 5650 | 5650 | 5650 | 5650 | 5 |
| 461 | 20240826 | 114300 | 2039476000 | 5650 | 5640 | 5650 | 5640 | 500 |
| 462 | 20240826 | 114200 | 2036655800 | 5640 | 5650 | 5660 | 5640 | 2694 |
| 463 | 20240826 | 114100 | 2021445260 | 5650 | 5660 | 5660 | 5650 | 28 |
| 464 | 20240826 | 114000 | 2021287010 | 5660 | 5660 | 5660 | 5660 | 17 |
| 465 | 20240826 | 113900 | 2021190790 | 5660 | 5660 | 5660 | 5660 | 400 |
| 466 | 20240826 | 113800 | 2018926790 | 5660 | 5670 | 5670 | 5660 | 66 |
| 467 | 20240826 | 113700 | 2018552680 | 5650 | 5660 | 5660 | 5650 | 459 |
| 468 | 20240826 | 113600 | 2015957220 | 5680 | 5680 | 5680 | 5680 | 41 |
| 469 | 20240826 | 113500 | 2015724340 | 5680 | 5680 | 5680 | 5680 | 1 |
| 470 | 20240826 | 113400 | 2015718660 | 5660 | 5660 | 5670 | 5660 | 233 |
| 471 | 20240826 | 113300 | 2014399840 | 5670 | 5670 | 5670 | 5660 | 37 |
| 472 | 20240826 | 113200 | 2014190250 | 5680 | 5680 | 5680 | 5680 | 1 |
| 473 | 20240826 | 113100 | 2014184570 | 5680 | 5660 | 5680 | 5660 | 4 |
| 474 | 20240826 | 113000 | 2014161870 | 5680 | 5680 | 5680 | 5660 | 306 |
| 475 | 20240826 | 112900 | 2012423810 | 5650 | 5650 | 5680 | 5650 | 294 |
| 476 | 20240826 | 112800 | 2010754900 | 5680 | 5670 | 5680 | 5670 | 1032 |
| 477 | 20240826 | 112700 | 2004893640 | 5670 | 5640 | 5670 | 5640 | 2633 |
| 478 | 20240826 | 112600 | 1990037520 | 5640 | 5650 | 5660 | 5640 | 4142 |
| 479 | 20240826 | 112500 | 1966674940 | 5650 | 5650 | 5650 | 5650 | 1964 |
| 480 | 20240826 | 112400 | 1955578340 | 5650 | 5650 | 5650 | 5650 | 883 |
| 481 | 20240826 | 112300 | 1950589390 | 5660 | 5660 | 5660 | 5650 | 208 |
| 482 | 20240826 | 112200 | 1949412610 | 5650 | 5660 | 5660 | 5650 | 1685 |
| 483 | 20240826 | 112100 | 1939875520 | 5670 | 5670 | 5670 | 5660 | 1184 |
| 484 | 20240826 | 112000 | 1933162490 | 5660 | 5670 | 5680 | 5660 | 553 |
| 485 | 20240826 | 111900 | 1930027170 | 5680 | 5670 | 5680 | 5670 | 50 |
| 486 | 20240826 | 111800 | 1929743640 | 5680 | 5670 | 5680 | 5670 | 39 |
| 487 | 20240826 | 111700 | 1929522500 | 5670 | 5660 | 5670 | 5660 | 883 |
| 488 | 20240826 | 111600 | 1924517100 | 5670 | 5680 | 5680 | 5670 | 453 |
| 489 | 20240826 | 111500 | 1921948490 | 5660 | 5670 | 5670 | 5660 | 412 |
| 490 | 20240826 | 111400 | 1919614760 | 5670 | 5670 | 5680 | 5670 | 237 |
| 491 | 20240826 | 111300 | 1918270950 | 5670 | 5670 | 5670 | 5670 | 377 |
| 492 | 20240826 | 111200 | 1916133360 | 5660 | 5650 | 5660 | 5650 | 1762 |
| 493 | 20240826 | 111100 | 1906171040 | 5650 | 5650 | 5660 | 5650 | 1078 |
| 494 | 20240826 | 111000 | 1900080140 | 5650 | 5650 | 5650 | 5650 | 278 |
| 495 | 20240826 | 110900 | 1898509440 | 5650 | 5650 | 5650 | 5650 | 1507 |
| 496 | 20240826 | 110800 | 1889994890 | 5660 | 5670 | 5670 | 5660 | 8 |
| 497 | 20240826 | 110700 | 1889949590 | 5670 | 5670 | 5670 | 5670 | 20 |
| 498 | 20240826 | 110600 | 1889836190 | 5650 | 5660 | 5670 | 5650 | 1592 |
| 499 | 20240826 | 110500 | 1880832380 | 5660 | 5660 | 5660 | 5660 | 171 |
| 500 | 20240826 | 110400 | 1879864520 | 5660 | 5660 | 5660 | 5660 | 121 |
| 501 | 20240826 | 110300 | 1879179660 | 5660 | 5670 | 5670 | 5650 | 476 |
| 502 | 20240826 | 110200 | 1876485650 | 5660 | 5660 | 5660 | 5660 | 579 |
| 503 | 20240826 | 110100 | 1873208510 | 5660 | 5660 | 5660 | 5650 | 709 |
| 504 | 20240826 | 110000 | 1869197760 | 5670 | 5660 | 5670 | 5660 | 1302 |
| 505 | 20240826 | 105900 | 1861828430 | 5660 | 5670 | 5670 | 5660 | 210 |
| 506 | 20240826 | 105800 | 1860639660 | 5680 | 5670 | 5680 | 5670 | 160 |
| 507 | 20240826 | 105700 | 1859732360 | 5670 | 5670 | 5670 | 5670 | 63 |
| 508 | 20240826 | 105600 | 1859375150 | 5670 | 5670 | 5670 | 5670 | 75 |
| 509 | 20240826 | 105500 | 1858949900 | 5670 | 5670 | 5670 | 5670 | 335 |
| 510 | 20240826 | 105400 | 1857050450 | 5670 | 5670 | 5670 | 5670 | 47 |
| 511 | 20240826 | 105300 | 1856783960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 512 | 20240826 | 105200 | 1856783960 | 5660 | 5670 | 5670 | 5650 | 574 |
| 513 | 20240826 | 105100 | 1853535670 | 5690 | 5690 | 5690 | 5690 | 165 |
| 514 | 20240826 | 105000 | 1852596820 | 5650 | 5680 | 5690 | 5650 | 647 |
| 515 | 20240826 | 104900 | 1848921000 | 5680 | 5680 | 5680 | 5680 | 1 |
| 516 | 20240826 | 104800 | 1848915320 | 5650 | 5670 | 5670 | 5650 | 703 |
| 517 | 20240826 | 104700 | 1844934720 | 5660 | 5670 | 5670 | 5660 | 575 |
| 518 | 20240826 | 104600 | 1841676690 | 5650 | 5660 | 5670 | 5650 | 1800 |
| 519 | 20240826 | 104500 | 1831489840 | 5660 | 5650 | 5660 | 5640 | 408 |
| 520 | 20240826 | 104400 | 1829185220 | 5650 | 5650 | 5650 | 5650 | 2327 |
| 521 | 20240826 | 104300 | 1816037670 | 5660 | 5650 | 5660 | 5640 | 2223 |
| 522 | 20240826 | 104200 | 1803482570 | 5650 | 5660 | 5660 | 5650 | 2581 |
| 523 | 20240826 | 104100 | 1788892510 | 5660 | 5660 | 5670 | 5660 | 1243 |
| 524 | 20240826 | 104000 | 1781856790 | 5670 | 5680 | 5680 | 5660 | 3042 |
| 525 | 20240826 | 103900 | 1764611000 | 5680 | 5690 | 5700 | 5670 | 2661 |
| 526 | 20240826 | 103800 | 1749502080 | 5710 | 5710 | 5710 | 5690 | 78 |
| 527 | 20240826 | 103700 | 1749056720 | 5710 | 5680 | 5710 | 5680 | 21 |
| 528 | 20240826 | 103600 | 1748936870 | 5710 | 5710 | 5710 | 5670 | 6783 |
| 529 | 20240826 | 103500 | 1710422920 | 5710 | 5690 | 5710 | 5690 | 36 |
| 530 | 20240826 | 103400 | 1710217880 | 5700 | 5720 | 5720 | 5700 | 633 |
| 531 | 20240826 | 103300 | 1706599480 | 5720 | 5700 | 5720 | 5700 | 1004 |
| 532 | 20240826 | 103200 | 1700859570 | 5700 | 5700 | 5700 | 5700 | 218 |
| 533 | 20240826 | 103100 | 1699616970 | 5710 | 5710 | 5710 | 5710 | 0 |
| 534 | 20240826 | 103000 | 1699616970 | 5710 | 5700 | 5710 | 5690 | 1224 |
| 535 | 20240826 | 102900 | 1692638940 | 5700 | 5700 | 5700 | 5680 | 626 |
| 536 | 20240826 | 102800 | 1689080740 | 5700 | 5680 | 5700 | 5680 | 2923 |
| 537 | 20240826 | 102700 | 1672478080 | 5700 | 5680 | 5700 | 5680 | 656 |
| 538 | 20240826 | 102600 | 1668751960 | 5690 | 5700 | 5700 | 5690 | 115 |
| 539 | 20240826 | 102500 | 1668097590 | 5690 | 5690 | 5700 | 5670 | 5722 |
| 540 | 20240826 | 102400 | 1635586000 | 5690 | 5690 | 5700 | 5690 | 3788 |
| 541 | 20240826 | 102300 | 1614026390 | 5710 | 5700 | 5710 | 5690 | 770 |
| 542 | 20240826 | 102200 | 1609638080 | 5700 | 5700 | 5700 | 5690 | 1049 |
| 543 | 20240826 | 102100 | 1603661890 | 5700 | 5710 | 5710 | 5700 | 356 |
| 544 | 20240826 | 102000 | 1601632680 | 5710 | 5710 | 5710 | 5710 | 172 |
| 545 | 20240826 | 101900 | 1600650560 | 5700 | 5700 | 5700 | 5700 | 109 |
| 546 | 20240826 | 101800 | 1600029260 | 5690 | 5700 | 5710 | 5690 | 140 |
| 547 | 20240826 | 101700 | 1599232130 | 5700 | 5710 | 5720 | 5700 | 3494 |
| 548 | 20240826 | 101600 | 1579303480 | 5710 | 5710 | 5720 | 5700 | 1252 |
| 549 | 20240826 | 101500 | 1572155980 | 5710 | 5710 | 5710 | 5700 | 441 |
| 550 | 20240826 | 101400 | 1569637880 | 5720 | 5730 | 5730 | 5700 | 10064 |
| 551 | 20240826 | 101300 | 1512154700 | 5730 | 5730 | 5730 | 5730 | 140 |
| 552 | 20240826 | 101200 | 1511352500 | 5730 | 5730 | 5730 | 5720 | 325 |
| 553 | 20240826 | 101100 | 1509490400 | 5730 | 5740 | 5740 | 5730 | 1461 |
| 554 | 20240826 | 101000 | 1501118560 | 5740 | 5730 | 5740 | 5730 | 1946 |
| 555 | 20240826 | 100900 | 1489967550 | 5740 | 5730 | 5750 | 5730 | 571 |
| 556 | 20240826 | 100800 | 1486692670 | 5730 | 5750 | 5750 | 5730 | 7870 |
| 557 | 20240826 | 100700 | 1441488130 | 5760 | 5760 | 5760 | 5750 | 1067 |
| 558 | 20240826 | 100600 | 1435352800 | 5760 | 5760 | 5760 | 5760 | 1041 |
| 559 | 20240826 | 100500 | 1429356640 | 5760 | 5760 | 5770 | 5760 | 571 |
| 560 | 20240826 | 100400 | 1426067670 | 5770 | 5760 | 5770 | 5760 | 741 |
| 561 | 20240826 | 100300 | 1421799130 | 5760 | 5760 | 5770 | 5760 | 3571 |
| 562 | 20240826 | 100200 | 1401229360 | 5760 | 5770 | 5770 | 5760 | 322 |
| 563 | 20240826 | 100100 | 1399371520 | 5790 | 5790 | 5790 | 5790 | 53 |
| 564 | 20240826 | 100000 | 1399064650 | 5790 | 5790 | 5790 | 5790 | 134 |
| 565 | 20240826 | 095900 | 1398288790 | 5760 | 5770 | 5780 | 5760 | 2285 |
| 566 | 20240826 | 095800 | 1385117320 | 5770 | 5770 | 5770 | 5770 | 118 |
| 567 | 20240826 | 095700 | 1384436460 | 5770 | 5770 | 5780 | 5770 | 1593 |
| 568 | 20240826 | 095600 | 1375243990 | 5770 | 5770 | 5770 | 5760 | 157 |
| 569 | 20240826 | 095500 | 1374338350 | 5770 | 5780 | 5780 | 5770 | 2907 |
| 570 | 20240826 | 095400 | 1357564370 | 5780 | 5800 | 5800 | 5780 | 561 |
| 571 | 20240826 | 095300 | 1354311790 | 5800 | 5790 | 5800 | 5790 | 819 |
| 572 | 20240826 | 095200 | 1349569730 | 5790 | 5780 | 5790 | 5770 | 389 |
| 573 | 20240826 | 095100 | 1347322730 | 5780 | 5800 | 5800 | 5780 | 3708 |
| 574 | 20240826 | 095000 | 1325874760 | 5800 | 5790 | 5800 | 5790 | 887 |
| 575 | 20240826 | 094900 | 1320738780 | 5780 | 5790 | 5790 | 5780 | 143 |
| 576 | 20240826 | 094800 | 1319911000 | 5790 | 5790 | 5790 | 5780 | 741 |
| 577 | 20240826 | 094700 | 1315621010 | 5790 | 5780 | 5790 | 5780 | 1449 |
| 578 | 20240826 | 094600 | 1307243780 | 5780 | 5780 | 5780 | 5780 | 130 |
| 579 | 20240826 | 094500 | 1306492380 | 5780 | 5780 | 5780 | 5770 | 1731 |
| 580 | 20240826 | 094400 | 1296495510 | 5780 | 5780 | 5790 | 5780 | 36 |
| 581 | 20240826 | 094300 | 1296287410 | 5780 | 5790 | 5790 | 5780 | 351 |
| 582 | 20240826 | 094200 | 1294258510 | 5790 | 5790 | 5790 | 5780 | 70 |
| 583 | 20240826 | 094100 | 1293853400 | 5790 | 5790 | 5790 | 5780 | 43 |
| 584 | 20240826 | 094000 | 1293604510 | 5790 | 5780 | 5790 | 5770 | 209 |
| 585 | 20240826 | 093900 | 1292396890 | 5780 | 5750 | 5780 | 5750 | 844 |
| 586 | 20240826 | 093800 | 1287531970 | 5760 | 5760 | 5760 | 5750 | 10300 |
| 587 | 20240826 | 093700 | 1228294830 | 5770 | 5760 | 5770 | 5760 | 273 |
| 588 | 20240826 | 093600 | 1226722320 | 5760 | 5770 | 5770 | 5760 | 244 |
| 589 | 20240826 | 093500 | 1225316460 | 5770 | 5770 | 5770 | 5750 | 237 |
| 590 | 20240826 | 093400 | 1223951450 | 5750 | 5760 | 5770 | 5750 | 6893 |
| 591 | 20240826 | 093300 | 1184257940 | 5760 | 5790 | 5790 | 5760 | 4926 |
| 592 | 20240826 | 093200 | 1155844580 | 5800 | 5800 | 5800 | 5780 | 600 |
| 593 | 20240826 | 093100 | 1152371390 | 5800 | 5790 | 5800 | 5780 | 455 |
| 594 | 20240826 | 093000 | 1149736700 | 5800 | 5770 | 5800 | 5770 | 2263 |
| 595 | 20240826 | 092900 | 1136657980 | 5770 | 5780 | 5790 | 5770 | 3813 |
| 596 | 20240826 | 092800 | 1114630730 | 5780 | 5790 | 5790 | 5780 | 178 |
| 597 | 20240826 | 092700 | 1113601140 | 5790 | 5800 | 5800 | 5780 | 936 |
| 598 | 20240826 | 092600 | 1108181730 | 5800 | 5800 | 5810 | 5790 | 1345 |
| 599 | 20240826 | 092500 | 1100376690 | 5800 | 5790 | 5800 | 5790 | 735 |
| 600 | 20240826 | 092400 | 1096114430 | 5800 | 5800 | 5830 | 5790 | 913 |
| 601 | 20240826 | 092300 | 1090814830 | 5790 | 5820 | 5820 | 5790 | 7731 |
| 602 | 20240826 | 092200 | 1045961610 | 5820 | 5860 | 5860 | 5820 | 7584 |
| 603 | 20240826 | 092100 | 1001747770 | 5870 | 5890 | 5890 | 5850 | 14109 |
| 604 | 20240826 | 092000 | 918951530 | 5890 | 5860 | 5890 | 5860 | 12295 |
| 605 | 20240826 | 091900 | 846788730 | 5860 | 5830 | 5870 | 5830 | 7846 |
| 606 | 20240826 | 091800 | 800868360 | 5830 | 5810 | 5850 | 5800 | 12784 |
| 607 | 20240826 | 091700 | 726400850 | 5810 | 5820 | 5820 | 5800 | 415 |
| 608 | 20240826 | 091600 | 723991810 | 5820 | 5810 | 5840 | 5800 | 4123 |
| 609 | 20240826 | 091500 | 699981310 | 5800 | 5770 | 5800 | 5770 | 14256 |
| 610 | 20240826 | 091400 | 617572180 | 5770 | 5800 | 5800 | 5770 | 6751 |
| 611 | 20240826 | 091300 | 578502630 | 5790 | 5810 | 5820 | 5790 | 7119 |
| 612 | 20240826 | 091200 | 537185340 | 5820 | 5810 | 5820 | 5810 | 1467 |
| 613 | 20240826 | 091100 | 528661740 | 5810 | 5810 | 5820 | 5810 | 1302 |
| 614 | 20240826 | 091000 | 521089530 | 5810 | 5830 | 5830 | 5810 | 3533 |
| 615 | 20240826 | 090900 | 500549040 | 5840 | 5850 | 5850 | 5810 | 8711 |
| 616 | 20240826 | 090800 | 449742920 | 5850 | 5850 | 5870 | 5840 | 3229 |
| 617 | 20240826 | 090700 | 430845260 | 5850 | 5820 | 5870 | 5810 | 12454 |
| 618 | 20240826 | 090600 | 358069070 | 5820 | 5810 | 5830 | 5800 | 5921 |
| 619 | 20240826 | 090500 | 323618260 | 5810 | 5820 | 5830 | 5800 | 7699 |
| 620 | 20240826 | 090400 | 278861200 | 5830 | 5830 | 5850 | 5810 | 10219 |
| 621 | 20240826 | 090300 | 219364230 | 5830 | 5850 | 5860 | 5820 | 8486 |
| 622 | 20240826 | 090200 | 169787500 | 5850 | 5800 | 5870 | 5800 | 13863 |
| 623 | 20240826 | 090100 | 89057400 | 5800 | 5780 | 5810 | 5770 | 9166 |
| 624 | 20240826 | 090000 | 36042710 | 5770 | 5720 | 5770 | 5720 | 6287 |