32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240826 | 185400 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 3610 |
| 3 | 20240826 | 185300 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 4 | 20240826 | 185200 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 5 | 20240826 | 185100 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 6 | 20240826 | 185000 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 7 | 20240826 | 184900 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 8 | 20240826 | 184800 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 9 | 20240826 | 184700 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 10 | 20240826 | 184600 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 11 | 20240826 | 184500 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 12 | 20240826 | 184400 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 13 | 20240826 | 184300 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 14 | 20240826 | 184200 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 15 | 20240826 | 184100 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 16 | 20240826 | 184000 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 17 | 20240826 | 183900 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 18 | 20240826 | 183800 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 19 | 20240826 | 183700 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 20 | 20240826 | 183600 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 21 | 20240826 | 183500 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 22 | 20240826 | 183400 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 23 | 20240826 | 183300 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 24 | 20240826 | 183200 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 25 | 20240826 | 183100 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 26 | 20240826 | 183000 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 27 | 20240826 | 182900 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 28 | 20240826 | 182800 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 29 | 20240826 | 182700 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 30 | 20240826 | 182600 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 31 | 20240826 | 182500 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 32 | 20240826 | 182400 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 3610 |
| 33 | 20240826 | 182300 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 34 | 20240826 | 182200 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 35 | 20240826 | 182100 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 36 | 20240826 | 182000 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 37 | 20240826 | 181900 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 38 | 20240826 | 181800 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 39 | 20240826 | 181700 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 40 | 20240826 | 181600 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 41 | 20240826 | 181500 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 42 | 20240826 | 181400 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 43 | 20240826 | 181300 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 44 | 20240826 | 181200 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 45 | 20240826 | 181100 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 46 | 20240826 | 181000 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 47 | 20240826 | 180900 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 48 | 20240826 | 180800 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 49 | 20240826 | 180700 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 50 | 20240826 | 180600 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 51 | 20240826 | 180500 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 52 | 20240826 | 180400 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 53 | 20240826 | 180300 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 54 | 20240826 | 180200 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 55 | 20240826 | 180100 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 56 | 20240826 | 180000 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 57 | 20240826 | 175900 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 58 | 20240826 | 175800 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 59 | 20240826 | 175700 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 60 | 20240826 | 175600 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 61 | 20240826 | 175500 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 62 | 20240826 | 175400 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 3610 |
| 63 | 20240826 | 175300 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 64 | 20240826 | 175200 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 65 | 20240826 | 175100 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 66 | 20240826 | 175000 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 67 | 20240826 | 174900 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 68 | 20240826 | 174800 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 69 | 20240826 | 174700 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 70 | 20240826 | 174600 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 71 | 20240826 | 174500 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 72 | 20240826 | 174400 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 73 | 20240826 | 174300 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 74 | 20240826 | 174200 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 75 | 20240826 | 174100 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 76 | 20240826 | 174000 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 77 | 20240826 | 173900 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 78 | 20240826 | 173800 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 79 | 20240826 | 173700 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 80 | 20240826 | 173600 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 81 | 20240826 | 173500 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 82 | 20240826 | 173400 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 83 | 20240826 | 173300 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 84 | 20240826 | 173200 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 85 | 20240826 | 173100 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 86 | 20240826 | 173000 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 87 | 20240826 | 172900 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 88 | 20240826 | 172800 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 89 | 20240826 | 172700 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 90 | 20240826 | 172600 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 91 | 20240826 | 172500 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 92 | 20240826 | 172400 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 3610 |
| 93 | 20240826 | 172300 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 94 | 20240826 | 172200 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 95 | 20240826 | 172100 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 96 | 20240826 | 172000 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 97 | 20240826 | 171900 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 98 | 20240826 | 171800 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 99 | 20240826 | 171700 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 100 | 20240826 | 171600 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 101 | 20240826 | 171500 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 102 | 20240826 | 171400 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 103 | 20240826 | 171300 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 104 | 20240826 | 171200 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 105 | 20240826 | 171100 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 106 | 20240826 | 171000 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 107 | 20240826 | 170900 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 108 | 20240826 | 170800 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 109 | 20240826 | 170700 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 110 | 20240826 | 170600 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 111 | 20240826 | 170500 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 112 | 20240826 | 170400 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 113 | 20240826 | 170300 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 114 | 20240826 | 170200 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 115 | 20240826 | 170100 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 116 | 20240826 | 170000 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 117 | 20240826 | 165900 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 118 | 20240826 | 165800 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 119 | 20240826 | 165700 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 120 | 20240826 | 165600 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 121 | 20240826 | 165500 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 122 | 20240826 | 165400 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 3610 |
| 123 | 20240826 | 165300 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 124 | 20240826 | 165200 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 125 | 20240826 | 165100 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 126 | 20240826 | 165000 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 127 | 20240826 | 164900 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 128 | 20240826 | 164800 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 129 | 20240826 | 164700 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 130 | 20240826 | 164600 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 131 | 20240826 | 164500 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 132 | 20240826 | 164400 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 133 | 20240826 | 164300 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 134 | 20240826 | 164200 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 135 | 20240826 | 164100 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 136 | 20240826 | 164000 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 137 | 20240826 | 163900 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 138 | 20240826 | 163800 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 139 | 20240826 | 163700 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 140 | 20240826 | 163600 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 141 | 20240826 | 163500 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 142 | 20240826 | 163400 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 143 | 20240826 | 163300 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 144 | 20240826 | 163200 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 145 | 20240826 | 163100 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 146 | 20240826 | 163000 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 147 | 20240826 | 162900 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 148 | 20240826 | 162800 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 149 | 20240826 | 162700 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 150 | 20240826 | 162600 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 151 | 20240826 | 162500 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 152 | 20240826 | 162400 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 3610 |
| 153 | 20240826 | 162300 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 154 | 20240826 | 162200 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 155 | 20240826 | 162100 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 156 | 20240826 | 162000 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 157 | 20240826 | 161900 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 158 | 20240826 | 161800 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 159 | 20240826 | 161700 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 160 | 20240826 | 161600 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 161 | 20240826 | 161500 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 162 | 20240826 | 161400 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 163 | 20240826 | 161300 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 164 | 20240826 | 161200 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 165 | 20240826 | 161100 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 166 | 20240826 | 161000 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 167 | 20240826 | 160900 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 168 | 20240826 | 160800 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 169 | 20240826 | 160700 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 170 | 20240826 | 160600 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 171 | 20240826 | 160500 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 172 | 20240826 | 160400 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 173 | 20240826 | 160300 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 174 | 20240826 | 160200 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 175 | 20240826 | 160100 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 176 | 20240826 | 160000 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 177 | 20240826 | 155900 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 178 | 20240826 | 155800 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 179 | 20240826 | 155700 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 180 | 20240826 | 155600 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 181 | 20240826 | 155500 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 182 | 20240826 | 155400 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 3610 |
| 183 | 20240826 | 155300 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 184 | 20240826 | 155200 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 185 | 20240826 | 155100 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 186 | 20240826 | 155000 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 187 | 20240826 | 154900 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 188 | 20240826 | 154800 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 189 | 20240826 | 154700 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 190 | 20240826 | 154600 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 191 | 20240826 | 154500 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 192 | 20240826 | 154400 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 193 | 20240826 | 154300 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 194 | 20240826 | 154200 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 195 | 20240826 | 154100 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 196 | 20240826 | 154000 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 197 | 20240826 | 153900 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 198 | 20240826 | 153800 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 199 | 20240826 | 153700 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 200 | 20240826 | 153600 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 201 | 20240826 | 153500 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 202 | 20240826 | 153400 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 203 | 20240826 | 153300 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 204 | 20240826 | 153200 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 205 | 20240826 | 153100 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 206 | 20240826 | 153000 | 3607036350 | 24000 | 24000 | 24000 | 24000 | 3610 |
| 207 | 20240826 | 152900 | 3520396350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 208 | 20240826 | 152800 | 3520396350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 209 | 20240826 | 152700 | 3520396350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 210 | 20240826 | 152600 | 3520396350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 211 | 20240826 | 152500 | 3520396350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 212 | 20240826 | 152400 | 3520396350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 213 | 20240826 | 152300 | 3520396350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 214 | 20240826 | 152200 | 3520396350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 215 | 20240826 | 152100 | 3520396350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 216 | 20240826 | 152000 | 3520396350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 217 | 20240826 | 151900 | 3520396350 | 24050 | 23850 | 24050 | 23850 | 4301 |
| 218 | 20240826 | 151800 | 3417207650 | 23850 | 23950 | 23950 | 23850 | 296 |
| 219 | 20240826 | 151700 | 3410135650 | 23950 | 23900 | 23950 | 23900 | 210 |
| 220 | 20240826 | 151600 | 3405113350 | 23950 | 23900 | 23950 | 23900 | 180 |
| 221 | 20240826 | 151500 | 3400805450 | 23900 | 23900 | 23900 | 23900 | 200 |
| 222 | 20240826 | 151400 | 3396025450 | 23900 | 23950 | 24000 | 23900 | 414 |
| 223 | 20240826 | 151300 | 3386109450 | 24000 | 23950 | 24000 | 23950 | 65 |
| 224 | 20240826 | 151200 | 3384552550 | 24000 | 23950 | 24000 | 23850 | 423 |
| 225 | 20240826 | 151100 | 3374424700 | 23950 | 23950 | 23950 | 23900 | 206 |
| 226 | 20240826 | 151000 | 3369491200 | 23950 | 23900 | 23950 | 23850 | 277 |
| 227 | 20240826 | 150900 | 3362858800 | 23950 | 23950 | 23950 | 23950 | 271 |
| 228 | 20240826 | 150800 | 3356368350 | 23900 | 23850 | 23950 | 23850 | 193 |
| 229 | 20240826 | 150700 | 3351753850 | 23850 | 23850 | 23900 | 23850 | 133 |
| 230 | 20240826 | 150600 | 3348576850 | 23900 | 23900 | 23900 | 23850 | 201 |
| 231 | 20240826 | 150500 | 3343776000 | 23850 | 23800 | 23850 | 23800 | 194 |
| 232 | 20240826 | 150400 | 3339150100 | 23850 | 23850 | 23850 | 23800 | 255 |
| 233 | 20240826 | 150300 | 3333069100 | 23850 | 23850 | 23900 | 23800 | 918 |
| 234 | 20240826 | 150200 | 3311209000 | 23900 | 23850 | 23900 | 23850 | 157 |
| 235 | 20240826 | 150100 | 3307461200 | 23850 | 23850 | 23900 | 23850 | 145 |
| 236 | 20240826 | 150000 | 3304001850 | 23900 | 23950 | 23950 | 23850 | 198 |
| 237 | 20240826 | 145900 | 3299268650 | 23900 | 23900 | 23900 | 23850 | 241 |
| 238 | 20240826 | 145800 | 3293511450 | 23850 | 23850 | 23950 | 23850 | 324 |
| 239 | 20240826 | 145700 | 3285770450 | 23900 | 23850 | 23900 | 23850 | 75 |
| 240 | 20240826 | 145600 | 3283980650 | 23900 | 23900 | 23900 | 23850 | 321 |
| 241 | 20240826 | 145500 | 3276310250 | 23850 | 23850 | 23900 | 23850 | 120 |
| 242 | 20240826 | 145400 | 3273444800 | 23850 | 23850 | 23900 | 23850 | 101 |
| 243 | 20240826 | 145300 | 3271032400 | 23850 | 23900 | 23900 | 23800 | 253 |
| 244 | 20240826 | 145200 | 3264989450 | 23850 | 23800 | 23900 | 23800 | 247 |
| 245 | 20240826 | 145100 | 3259089150 | 23850 | 23900 | 23900 | 23850 | 169 |
| 246 | 20240826 | 145000 | 3255051700 | 23900 | 23800 | 23900 | 23800 | 442 |
| 247 | 20240826 | 144900 | 3244512350 | 23800 | 23850 | 23900 | 23800 | 337 |
| 248 | 20240826 | 144800 | 3236464950 | 23850 | 23900 | 23900 | 23850 | 141 |
| 249 | 20240826 | 144700 | 3233096850 | 23900 | 23850 | 23900 | 23800 | 175 |
| 250 | 20240826 | 144600 | 3228918050 | 23900 | 23800 | 23900 | 23800 | 783 |
| 251 | 20240826 | 144500 | 3210275650 | 23850 | 23900 | 23900 | 23850 | 409 |
| 252 | 20240826 | 144400 | 3200514450 | 23900 | 23950 | 23950 | 23850 | 94 |
| 253 | 20240826 | 144300 | 3198269050 | 23900 | 23850 | 23950 | 23850 | 358 |
| 254 | 20240826 | 144200 | 3189713000 | 23850 | 23900 | 23900 | 23800 | 135 |
| 255 | 20240826 | 144100 | 3186496400 | 23850 | 23900 | 23950 | 23850 | 257 |
| 256 | 20240826 | 144000 | 3180355150 | 23950 | 23850 | 23950 | 23850 | 274 |
| 257 | 20240826 | 143900 | 3173808200 | 23850 | 23900 | 23900 | 23850 | 192 |
| 258 | 20240826 | 143800 | 3169220800 | 23900 | 23850 | 23900 | 23850 | 185 |
| 259 | 20240826 | 143700 | 3164801500 | 23850 | 23800 | 23850 | 23800 | 533 |
| 260 | 20240826 | 143600 | 3152094700 | 23850 | 23900 | 23900 | 23800 | 516 |
| 261 | 20240826 | 143500 | 3139797950 | 23900 | 23850 | 23900 | 23800 | 203 |
| 262 | 20240826 | 143400 | 3134950950 | 23900 | 23850 | 23900 | 23850 | 344 |
| 263 | 20240826 | 143300 | 3126731800 | 23900 | 23950 | 23950 | 23900 | 227 |
| 264 | 20240826 | 143200 | 3121298700 | 23950 | 23900 | 23950 | 23850 | 319 |
| 265 | 20240826 | 143100 | 3113682700 | 23950 | 23900 | 23950 | 23850 | 594 |
| 266 | 20240826 | 143000 | 3099493700 | 23850 | 23950 | 23950 | 23850 | 147 |
| 267 | 20240826 | 142900 | 3095979800 | 23900 | 23900 | 23950 | 23850 | 657 |
| 268 | 20240826 | 142800 | 3080276050 | 23850 | 23850 | 23900 | 23850 | 226 |
| 269 | 20240826 | 142700 | 3074877100 | 23850 | 23900 | 23900 | 23850 | 269 |
| 270 | 20240826 | 142600 | 3068449900 | 23850 | 23850 | 23900 | 23850 | 207 |
| 271 | 20240826 | 142500 | 3063506000 | 23900 | 23850 | 23900 | 23850 | 227 |
| 272 | 20240826 | 142400 | 3058083200 | 23850 | 23850 | 23900 | 23800 | 191 |
| 273 | 20240826 | 142300 | 3053526850 | 23850 | 23850 | 23850 | 23800 | 170 |
| 274 | 20240826 | 142200 | 3049474400 | 23800 | 23800 | 23850 | 23800 | 288 |
| 275 | 20240826 | 142100 | 3042608150 | 23850 | 23750 | 23850 | 23750 | 174 |
| 276 | 20240826 | 142000 | 3038466650 | 23750 | 23750 | 23800 | 23750 | 460 |
| 277 | 20240826 | 141900 | 3027532250 | 23800 | 23750 | 23850 | 23750 | 285 |
| 278 | 20240826 | 141800 | 3020744650 | 23800 | 23800 | 23800 | 23750 | 338 |
| 279 | 20240826 | 141700 | 3012701550 | 23750 | 23800 | 23800 | 23750 | 401 |
| 280 | 20240826 | 141600 | 3003176650 | 23800 | 23800 | 23850 | 23750 | 591 |
| 281 | 20240826 | 141500 | 2989112000 | 23800 | 23900 | 23900 | 23800 | 2155 |
| 282 | 20240826 | 141400 | 2937720750 | 23900 | 23900 | 23900 | 23850 | 208 |
| 283 | 20240826 | 141300 | 2932751500 | 23950 | 23950 | 24000 | 23900 | 649 |
| 284 | 20240826 | 141200 | 2917227700 | 23950 | 23950 | 24000 | 23900 | 460 |
| 285 | 20240826 | 141100 | 2906220400 | 23900 | 23950 | 23950 | 23900 | 108 |
| 286 | 20240826 | 141000 | 2903635650 | 24000 | 23900 | 24000 | 23900 | 287 |
| 287 | 20240826 | 140900 | 2896761600 | 23950 | 23900 | 23950 | 23900 | 263 |
| 288 | 20240826 | 140800 | 2890464500 | 23950 | 23950 | 23950 | 23900 | 143 |
| 289 | 20240826 | 140700 | 2887039850 | 23950 | 23850 | 23950 | 23850 | 290 |
| 290 | 20240826 | 140600 | 2880106650 | 23900 | 23900 | 23950 | 23900 | 183 |
| 291 | 20240826 | 140500 | 2875730950 | 23900 | 24000 | 24000 | 23900 | 1005 |
| 292 | 20240826 | 140400 | 2851698400 | 23950 | 23950 | 23950 | 23900 | 404 |
| 293 | 20240826 | 140300 | 2842029600 | 24000 | 23950 | 24000 | 23900 | 304 |
| 294 | 20240826 | 140200 | 2834740200 | 23950 | 23950 | 24000 | 23950 | 332 |
| 295 | 20240826 | 140100 | 2826774250 | 23900 | 23950 | 24000 | 23900 | 207 |
| 296 | 20240826 | 140000 | 2821817550 | 24000 | 24000 | 24000 | 23950 | 246 |
| 297 | 20240826 | 135900 | 2815915400 | 23950 | 24050 | 24050 | 23950 | 365 |
| 298 | 20240826 | 135800 | 2807163500 | 24050 | 23950 | 24050 | 23950 | 261 |
| 299 | 20240826 | 135700 | 2800898250 | 24000 | 24000 | 24050 | 23950 | 195 |
| 300 | 20240826 | 135600 | 2796212500 | 24000 | 24000 | 24050 | 23950 | 358 |
| 301 | 20240826 | 135500 | 2787619050 | 24000 | 24050 | 24100 | 24000 | 138 |
| 302 | 20240826 | 135400 | 2784294400 | 24000 | 24100 | 24100 | 24000 | 312 |
| 303 | 20240826 | 135300 | 2776779650 | 24050 | 24100 | 24100 | 24000 | 153 |
| 304 | 20240826 | 135200 | 2773098000 | 24100 | 24050 | 24100 | 24000 | 165 |
| 305 | 20240826 | 135100 | 2769124000 | 24050 | 24050 | 24100 | 24000 | 414 |
| 306 | 20240826 | 135000 | 2759168250 | 24050 | 24100 | 24100 | 24000 | 330 |
| 307 | 20240826 | 134900 | 2751234150 | 24050 | 24050 | 24100 | 24000 | 273 |
| 308 | 20240826 | 134800 | 2744661750 | 24100 | 24100 | 24100 | 24050 | 508 |
| 309 | 20240826 | 134700 | 2732435250 | 24100 | 24150 | 24150 | 24050 | 281 |
| 310 | 20240826 | 134600 | 2725659800 | 24150 | 24100 | 24150 | 24100 | 34 |
| 311 | 20240826 | 134500 | 2724840300 | 24150 | 24150 | 24200 | 24150 | 651 |
| 312 | 20240826 | 134400 | 2709118400 | 24150 | 24150 | 24150 | 24100 | 452 |
| 313 | 20240826 | 134300 | 2698216050 | 24100 | 24150 | 24150 | 24100 | 237 |
| 314 | 20240826 | 134200 | 2692495050 | 24200 | 24100 | 24200 | 24050 | 2521 |
| 315 | 20240826 | 134100 | 2631638050 | 24000 | 24050 | 24050 | 24000 | 277 |
| 316 | 20240826 | 134000 | 2624980850 | 24050 | 24050 | 24050 | 24000 | 176 |
| 317 | 20240826 | 133900 | 2620750100 | 24050 | 24000 | 24050 | 23950 | 340 |
| 318 | 20240826 | 133800 | 2612589500 | 24000 | 24000 | 24050 | 24000 | 259 |
| 319 | 20240826 | 133700 | 2606366600 | 24050 | 23950 | 24050 | 23950 | 268 |
| 320 | 20240826 | 133600 | 2599926750 | 24050 | 24000 | 24050 | 24000 | 307 |
| 321 | 20240826 | 133500 | 2592552750 | 24000 | 24000 | 24050 | 24000 | 285 |
| 322 | 20240826 | 133400 | 2585700700 | 24050 | 24100 | 24100 | 24000 | 212 |
| 323 | 20240826 | 133300 | 2580600400 | 24100 | 24050 | 24100 | 24000 | 214 |
| 324 | 20240826 | 133200 | 2575455450 | 24000 | 24000 | 24150 | 24000 | 405 |
| 325 | 20240826 | 133100 | 2565697050 | 24050 | 24050 | 24100 | 24050 | 250 |
| 326 | 20240826 | 133000 | 2559673950 | 24050 | 24100 | 24100 | 24000 | 314 |
| 327 | 20240826 | 132900 | 2552111500 | 24050 | 24000 | 24100 | 24000 | 197 |
| 328 | 20240826 | 132800 | 2547368450 | 23950 | 24050 | 24050 | 23950 | 107 |
| 329 | 20240826 | 132700 | 2544798900 | 24000 | 24050 | 24050 | 23950 | 298 |
| 330 | 20240826 | 132600 | 2537642900 | 24000 | 24000 | 24050 | 23950 | 274 |
| 331 | 20240826 | 132500 | 2531062400 | 24000 | 24000 | 24050 | 24000 | 277 |
| 332 | 20240826 | 132400 | 2524411350 | 24000 | 24050 | 24050 | 24000 | 235 |
| 333 | 20240826 | 132300 | 2518764450 | 24050 | 24000 | 24050 | 24000 | 356 |
| 334 | 20240826 | 132200 | 2510209350 | 24000 | 24050 | 24050 | 23950 | 273 |
| 335 | 20240826 | 132100 | 2503653900 | 24000 | 24000 | 24000 | 23950 | 187 |
| 336 | 20240826 | 132000 | 2499167550 | 24000 | 24100 | 24100 | 24000 | 345 |
| 337 | 20240826 | 131900 | 2490876450 | 24050 | 24050 | 24100 | 24000 | 182 |
| 338 | 20240826 | 131800 | 2486493700 | 24050 | 24050 | 24050 | 23950 | 247 |
| 339 | 20240826 | 131700 | 2480558250 | 24050 | 24050 | 24050 | 24000 | 359 |
| 340 | 20240826 | 131600 | 2471933600 | 24000 | 24150 | 24150 | 24000 | 411 |
| 341 | 20240826 | 131500 | 2462036600 | 24150 | 24150 | 24150 | 24100 | 321 |
| 342 | 20240826 | 131400 | 2454299200 | 24150 | 24100 | 24150 | 24050 | 373 |
| 343 | 20240826 | 131300 | 2445301950 | 24100 | 24150 | 24150 | 24100 | 446 |
| 344 | 20240826 | 131200 | 2434539000 | 24100 | 24150 | 24150 | 24100 | 248 |
| 345 | 20240826 | 131100 | 2428551800 | 24100 | 24150 | 24200 | 24100 | 290 |
| 346 | 20240826 | 131000 | 2421547950 | 24100 | 24150 | 24150 | 24100 | 417 |
| 347 | 20240826 | 130900 | 2411480350 | 24100 | 24150 | 24150 | 24100 | 327 |
| 348 | 20240826 | 130800 | 2403587200 | 24150 | 24150 | 24150 | 24100 | 650 |
| 349 | 20240826 | 130700 | 2387891300 | 24150 | 24100 | 24150 | 24100 | 775 |
| 350 | 20240826 | 130600 | 2369199000 | 24100 | 24050 | 24100 | 24050 | 407 |
| 351 | 20240826 | 130500 | 2359392700 | 24050 | 24050 | 24100 | 23950 | 386 |
| 352 | 20240826 | 130400 | 2350095400 | 24100 | 24050 | 24100 | 24000 | 576 |
| 353 | 20240826 | 130300 | 2336242800 | 24050 | 24000 | 24050 | 24000 | 93 |
| 354 | 20240826 | 130200 | 2334008000 | 24000 | 24000 | 24050 | 24000 | 318 |
| 355 | 20240826 | 130100 | 2326364150 | 24050 | 24050 | 24050 | 24000 | 160 |
| 356 | 20240826 | 130000 | 2322522100 | 24000 | 24000 | 24050 | 23950 | 376 |
| 357 | 20240826 | 125900 | 2313493200 | 23950 | 23950 | 24050 | 23950 | 202 |
| 358 | 20240826 | 125800 | 2308647150 | 24000 | 24050 | 24050 | 24000 | 218 |
| 359 | 20240826 | 125700 | 2303406250 | 24050 | 24050 | 24050 | 23950 | 115 |
| 360 | 20240826 | 125600 | 2300643200 | 24000 | 24000 | 24000 | 23950 | 207 |
| 361 | 20240826 | 125500 | 2295676800 | 24000 | 24000 | 24000 | 23950 | 258 |
| 362 | 20240826 | 125400 | 2289489100 | 24000 | 24000 | 24050 | 23950 | 302 |
| 363 | 20240826 | 125300 | 2282242200 | 24000 | 24000 | 24050 | 23950 | 739 |
| 364 | 20240826 | 125200 | 2264502450 | 24000 | 24000 | 24000 | 23950 | 206 |
| 365 | 20240826 | 125100 | 2259560700 | 24000 | 23900 | 24000 | 23900 | 1639 |
| 366 | 20240826 | 125000 | 2220386900 | 23900 | 24000 | 24000 | 23900 | 456 |
| 367 | 20240826 | 124900 | 2209469700 | 23900 | 23900 | 23950 | 23900 | 428 |
| 368 | 20240826 | 124800 | 2199223550 | 23850 | 23900 | 23950 | 23800 | 485 |
| 369 | 20240826 | 124700 | 2187645300 | 23850 | 23900 | 23950 | 23850 | 841 |
| 370 | 20240826 | 124600 | 2167534900 | 23950 | 24000 | 24000 | 23900 | 1198 |
| 371 | 20240826 | 124500 | 2138836850 | 24000 | 23900 | 24000 | 23900 | 215 |
| 372 | 20240826 | 124400 | 2133685100 | 24000 | 24000 | 24000 | 23950 | 269 |
| 373 | 20240826 | 124300 | 2127230400 | 24000 | 23950 | 24000 | 23900 | 386 |
| 374 | 20240826 | 124200 | 2117981900 | 24000 | 24000 | 24000 | 24000 | 207 |
| 375 | 20240826 | 124100 | 2113013900 | 24000 | 23950 | 24000 | 23950 | 222 |
| 376 | 20240826 | 124000 | 2107686650 | 24000 | 23950 | 24000 | 23900 | 263 |
| 377 | 20240826 | 123900 | 2101394750 | 24000 | 24000 | 24000 | 23950 | 266 |
| 378 | 20240826 | 123800 | 2095016000 | 23950 | 24000 | 24000 | 23950 | 194 |
| 379 | 20240826 | 123700 | 2090360250 | 24000 | 23950 | 24000 | 23900 | 631 |
| 380 | 20240826 | 123600 | 2075251900 | 24000 | 23950 | 24050 | 23950 | 244 |
| 381 | 20240826 | 123500 | 2069395300 | 23950 | 24050 | 24100 | 23900 | 475 |
| 382 | 20240826 | 123400 | 2058010900 | 23900 | 24050 | 24100 | 23900 | 471 |
| 383 | 20240826 | 123300 | 2046714700 | 24100 | 24050 | 24100 | 24050 | 518 |
| 384 | 20240826 | 123200 | 2034238400 | 24000 | 24050 | 24100 | 24000 | 234 |
| 385 | 20240826 | 123100 | 2028603850 | 24100 | 24050 | 24100 | 24050 | 248 |
| 386 | 20240826 | 123000 | 2022627850 | 24100 | 24050 | 24100 | 24050 | 348 |
| 387 | 20240826 | 122900 | 2014247850 | 24000 | 24100 | 24100 | 24000 | 309 |
| 388 | 20240826 | 122800 | 2006814250 | 24100 | 24050 | 24100 | 24050 | 244 |
| 389 | 20240826 | 122700 | 2000938700 | 24050 | 24100 | 24100 | 24050 | 356 |
| 390 | 20240826 | 122600 | 1992370850 | 24050 | 24050 | 24100 | 24050 | 178 |
| 391 | 20240826 | 122500 | 1988083800 | 24050 | 24050 | 24100 | 24050 | 279 |
| 392 | 20240826 | 122400 | 1981363200 | 24050 | 24100 | 24100 | 24050 | 2190 |
| 393 | 20240826 | 122300 | 1928585000 | 24050 | 24000 | 24100 | 24000 | 51 |
| 394 | 20240826 | 122200 | 1927357200 | 24050 | 24000 | 24100 | 23900 | 510 |
| 395 | 20240826 | 122100 | 1915093750 | 24050 | 24050 | 24050 | 24050 | 195 |
| 396 | 20240826 | 122000 | 1910404000 | 24050 | 24050 | 24100 | 23900 | 657 |
| 397 | 20240826 | 121900 | 1894608850 | 24050 | 24050 | 24050 | 24000 | 725 |
| 398 | 20240826 | 121800 | 1877173050 | 24050 | 23950 | 24050 | 23950 | 1677 |
| 399 | 20240826 | 121700 | 1836919150 | 23950 | 24000 | 24000 | 23950 | 378 |
| 400 | 20240826 | 121600 | 1827853350 | 24000 | 23950 | 24000 | 23950 | 410 |
| 401 | 20240826 | 121500 | 1818025700 | 23950 | 23900 | 23950 | 23900 | 225 |
| 402 | 20240826 | 121400 | 1812637450 | 23900 | 23950 | 23950 | 23850 | 402 |
| 403 | 20240826 | 121300 | 1803011000 | 23900 | 23900 | 23950 | 23900 | 162 |
| 404 | 20240826 | 121200 | 1799133450 | 23900 | 23900 | 23950 | 23850 | 542 |
| 405 | 20240826 | 121100 | 1786177100 | 23950 | 23950 | 23950 | 23950 | 273 |
| 406 | 20240826 | 121000 | 1779638750 | 23900 | 23900 | 23950 | 23900 | 17 |
| 407 | 20240826 | 120900 | 1779232150 | 23950 | 23900 | 23950 | 23900 | 254 |
| 408 | 20240826 | 120800 | 1773151300 | 23950 | 23950 | 23950 | 23900 | 402 |
| 409 | 20240826 | 120700 | 1763525500 | 23950 | 23900 | 23950 | 23900 | 162 |
| 410 | 20240826 | 120600 | 1759651200 | 23850 | 23850 | 23900 | 23850 | 261 |
| 411 | 20240826 | 120500 | 1753413800 | 23900 | 23850 | 23900 | 23850 | 329 |
| 412 | 20240826 | 120400 | 1745551000 | 23850 | 23900 | 23900 | 23850 | 93 |
| 413 | 20240826 | 120300 | 1743329650 | 23900 | 23850 | 23900 | 23850 | 222 |
| 414 | 20240826 | 120200 | 1738024300 | 23900 | 23850 | 23900 | 23850 | 227 |
| 415 | 20240826 | 120100 | 1732602600 | 23850 | 23900 | 23900 | 23850 | 276 |
| 416 | 20240826 | 120000 | 1726008400 | 23900 | 23800 | 23900 | 23800 | 175 |
| 417 | 20240826 | 115900 | 1721826900 | 23800 | 23900 | 23900 | 23800 | 255 |
| 418 | 20240826 | 115800 | 1715734150 | 23900 | 23850 | 23900 | 23850 | 110 |
| 419 | 20240826 | 115700 | 1713107900 | 23850 | 23850 | 23900 | 23850 | 231 |
| 420 | 20240826 | 115600 | 1707588150 | 23900 | 23900 | 23900 | 23850 | 310 |
| 421 | 20240826 | 115500 | 1700179650 | 23850 | 23850 | 23850 | 23800 | 658 |
| 422 | 20240826 | 115400 | 1684487150 | 23800 | 23850 | 23900 | 23800 | 568 |
| 423 | 20240826 | 115300 | 1670922700 | 23850 | 23900 | 23900 | 23850 | 287 |
| 424 | 20240826 | 115200 | 1664063850 | 23850 | 23900 | 23900 | 23850 | 147 |
| 425 | 20240826 | 115100 | 1660551700 | 23900 | 23850 | 23900 | 23850 | 306 |
| 426 | 20240826 | 115000 | 1653245850 | 23900 | 23900 | 23900 | 23850 | 280 |
| 427 | 20240826 | 114900 | 1646554700 | 23900 | 23900 | 23900 | 23850 | 602 |
| 428 | 20240826 | 114800 | 1632177150 | 23900 | 23850 | 23900 | 23850 | 250 |
| 429 | 20240826 | 114700 | 1626202500 | 23900 | 23850 | 23900 | 23850 | 229 |
| 430 | 20240826 | 114600 | 1620733450 | 23850 | 23850 | 23900 | 23800 | 290 |
| 431 | 20240826 | 114500 | 1613818600 | 23850 | 23800 | 23900 | 23800 | 186 |
| 432 | 20240826 | 114400 | 1609381250 | 23850 | 23800 | 23850 | 23800 | 285 |
| 433 | 20240826 | 114300 | 1602584400 | 23850 | 23850 | 23850 | 23800 | 220 |
| 434 | 20240826 | 114200 | 1597338000 | 23850 | 23850 | 23850 | 23800 | 283 |
| 435 | 20240826 | 114100 | 1590588950 | 23850 | 23800 | 23850 | 23800 | 279 |
| 436 | 20240826 | 114000 | 1583940350 | 23800 | 23850 | 23850 | 23750 | 418 |
| 437 | 20240826 | 113900 | 1573990500 | 23850 | 23800 | 23850 | 23800 | 286 |
| 438 | 20240826 | 113800 | 1567172150 | 23850 | 23850 | 23850 | 23800 | 318 |
| 439 | 20240826 | 113700 | 1559588350 | 23800 | 23850 | 23850 | 23800 | 172 |
| 440 | 20240826 | 113600 | 1555492700 | 23850 | 23800 | 23850 | 23750 | 636 |
| 441 | 20240826 | 113500 | 1540349250 | 23850 | 23850 | 23850 | 23850 | 193 |
| 442 | 20240826 | 113400 | 1535746200 | 23850 | 23850 | 23850 | 23800 | 553 |
| 443 | 20240826 | 113300 | 1522560750 | 23750 | 23850 | 23850 | 23750 | 911 |
| 444 | 20240826 | 113200 | 1500847000 | 23850 | 23850 | 23850 | 23800 | 934 |
| 445 | 20240826 | 113100 | 1478576100 | 23800 | 23850 | 23850 | 23800 | 345 |
| 446 | 20240826 | 113000 | 1470351100 | 23900 | 23900 | 23900 | 23750 | 1071 |
| 447 | 20240826 | 112900 | 1444825600 | 23900 | 23850 | 23900 | 23850 | 510 |
| 448 | 20240826 | 112800 | 1432637050 | 23900 | 23900 | 23900 | 23850 | 440 |
| 449 | 20240826 | 112700 | 1422126350 | 23850 | 23900 | 23900 | 23850 | 389 |
| 450 | 20240826 | 112600 | 1412831500 | 23900 | 23850 | 23900 | 23850 | 1187 |
| 451 | 20240826 | 112500 | 1384472700 | 23850 | 23850 | 23900 | 23850 | 306 |
| 452 | 20240826 | 112400 | 1377171600 | 23850 | 23850 | 23900 | 23850 | 955 |
| 453 | 20240826 | 112300 | 1354382100 | 23900 | 23900 | 23900 | 23850 | 1201 |
| 454 | 20240826 | 112200 | 1325702850 | 23850 | 23900 | 23900 | 23850 | 905 |
| 455 | 20240826 | 112100 | 1304098100 | 23600 | 23800 | 23900 | 23600 | 2580 |
| 456 | 20240826 | 112000 | 1242747700 | 23850 | 23750 | 23850 | 23750 | 1229 |
| 457 | 20240826 | 111900 | 1213496500 | 23800 | 23750 | 23800 | 23700 | 683 |
| 458 | 20240826 | 111800 | 1197265500 | 23750 | 23800 | 23800 | 23600 | 941 |
| 459 | 20240826 | 111700 | 1174919600 | 23800 | 23750 | 23800 | 23550 | 1600 |
| 460 | 20240826 | 111600 | 1137050100 | 23700 | 23750 | 23750 | 23650 | 263 |
| 461 | 20240826 | 111500 | 1130806300 | 23700 | 23650 | 23750 | 23650 | 489 |
| 462 | 20240826 | 111400 | 1119217050 | 23700 | 23700 | 23750 | 23700 | 226 |
| 463 | 20240826 | 111300 | 1113859800 | 23700 | 23700 | 23750 | 23650 | 106 |
| 464 | 20240826 | 111200 | 1111345700 | 23700 | 23700 | 23800 | 23700 | 207 |
| 465 | 20240826 | 111100 | 1106432700 | 23750 | 23750 | 23800 | 23750 | 527 |
| 466 | 20240826 | 111000 | 1093907050 | 23800 | 23800 | 23800 | 23750 | 282 |
| 467 | 20240826 | 110900 | 1087198500 | 23750 | 23750 | 23800 | 23750 | 169 |
| 468 | 20240826 | 110800 | 1083178700 | 23750 | 23750 | 23750 | 23700 | 387 |
| 469 | 20240826 | 110700 | 1073987950 | 23750 | 23750 | 23800 | 23750 | 172 |
| 470 | 20240826 | 110600 | 1069900950 | 23750 | 23700 | 23750 | 23700 | 127 |
| 471 | 20240826 | 110500 | 1066884950 | 23700 | 23650 | 23700 | 23600 | 397 |
| 472 | 20240826 | 110400 | 1057503500 | 23600 | 23650 | 23700 | 23600 | 1030 |
| 473 | 20240826 | 110300 | 1033186600 | 23700 | 23700 | 23700 | 23650 | 461 |
| 474 | 20240826 | 110200 | 1022275900 | 23700 | 23750 | 23800 | 23700 | 1117 |
| 475 | 20240826 | 110100 | 995725200 | 23750 | 23750 | 23800 | 23700 | 573 |
| 476 | 20240826 | 110000 | 982124350 | 23800 | 23750 | 23800 | 23700 | 1184 |
| 477 | 20240826 | 105900 | 954006900 | 23700 | 23700 | 23700 | 23700 | 157 |
| 478 | 20240826 | 105800 | 950286000 | 23700 | 23650 | 23750 | 23650 | 1535 |
| 479 | 20240826 | 105700 | 913903150 | 23700 | 23600 | 23700 | 23550 | 263 |
| 480 | 20240826 | 105600 | 907694450 | 23650 | 23600 | 23650 | 23600 | 596 |
| 481 | 20240826 | 105500 | 893601500 | 23600 | 23550 | 23650 | 23550 | 265 |
| 482 | 20240826 | 105400 | 887347650 | 23550 | 23600 | 23600 | 23550 | 1116 |
| 483 | 20240826 | 105300 | 861018050 | 23550 | 23550 | 23600 | 23550 | 8 |
| 484 | 20240826 | 105200 | 860829550 | 23550 | 23550 | 23600 | 23500 | 310 |
| 485 | 20240826 | 105100 | 853529550 | 23500 | 23550 | 23550 | 23500 | 106 |
| 486 | 20240826 | 105000 | 851036550 | 23500 | 23550 | 23550 | 23500 | 826 |
| 487 | 20240826 | 104900 | 831619250 | 23500 | 23450 | 23550 | 23450 | 239 |
| 488 | 20240826 | 104800 | 825998100 | 23500 | 23550 | 23550 | 23450 | 846 |
| 489 | 20240826 | 104700 | 806111250 | 23500 | 23500 | 23550 | 23500 | 177 |
| 490 | 20240826 | 104600 | 801948900 | 23450 | 23550 | 23550 | 23450 | 47 |
| 491 | 20240826 | 104500 | 800842400 | 23500 | 23450 | 23500 | 23450 | 847 |
| 492 | 20240826 | 104400 | 780970100 | 23450 | 23400 | 23450 | 23400 | 170 |
| 493 | 20240826 | 104300 | 776983700 | 23400 | 23400 | 23400 | 23350 | 270 |
| 494 | 20240826 | 104200 | 770670750 | 23350 | 23500 | 23500 | 23350 | 1336 |
| 495 | 20240826 | 104100 | 739347900 | 23500 | 23550 | 23550 | 23500 | 308 |
| 496 | 20240826 | 104000 | 732106550 | 23500 | 23550 | 23550 | 23450 | 296 |
| 497 | 20240826 | 103900 | 725147800 | 23550 | 23550 | 23600 | 23550 | 324 |
| 498 | 20240826 | 103800 | 717512450 | 23550 | 23550 | 23600 | 23500 | 297 |
| 499 | 20240826 | 103700 | 710519450 | 23550 | 23600 | 23600 | 23550 | 429 |
| 500 | 20240826 | 103600 | 700410150 | 23600 | 23550 | 23600 | 23500 | 285 |
| 501 | 20240826 | 103500 | 693698600 | 23550 | 23550 | 23550 | 23500 | 327 |
| 502 | 20240826 | 103400 | 686000250 | 23550 | 23450 | 23600 | 23450 | 385 |
| 503 | 20240826 | 103300 | 676944350 | 23450 | 23450 | 23550 | 23450 | 2426 |
| 504 | 20240826 | 103200 | 619895950 | 23450 | 23500 | 23500 | 23450 | 551 |
| 505 | 20240826 | 103100 | 606970900 | 23500 | 23500 | 23500 | 23450 | 606 |
| 506 | 20240826 | 103000 | 592739300 | 23450 | 23450 | 23500 | 23450 | 1590 |
| 507 | 20240826 | 102900 | 555451700 | 23450 | 23450 | 23500 | 23450 | 703 |
| 508 | 20240826 | 102800 | 538963450 | 23450 | 23450 | 23450 | 23400 | 463 |
| 509 | 20240826 | 102700 | 528111300 | 23400 | 23450 | 23450 | 23400 | 486 |
| 510 | 20240826 | 102600 | 516723600 | 23400 | 23350 | 23400 | 23350 | 753 |
| 511 | 20240826 | 102500 | 499127900 | 23300 | 23300 | 23350 | 23300 | 388 |
| 512 | 20240826 | 102400 | 490081050 | 23300 | 23300 | 23300 | 23300 | 79 |
| 513 | 20240826 | 102300 | 488240350 | 23300 | 23300 | 23300 | 23250 | 128 |
| 514 | 20240826 | 102200 | 485258500 | 23300 | 23300 | 23300 | 23300 | 61 |
| 515 | 20240826 | 102100 | 483837200 | 23300 | 23250 | 23300 | 23250 | 72 |
| 516 | 20240826 | 102000 | 482160100 | 23300 | 23250 | 23350 | 23250 | 205 |
| 517 | 20240826 | 101900 | 477382700 | 23250 | 23250 | 23300 | 23250 | 1407 |
| 518 | 20240826 | 101800 | 444612400 | 23250 | 23250 | 23250 | 23250 | 150 |
| 519 | 20240826 | 101700 | 441124900 | 23200 | 23200 | 23250 | 23200 | 1009 |
| 520 | 20240826 | 101600 | 417691500 | 23250 | 23200 | 23250 | 23200 | 732 |
| 521 | 20240826 | 101500 | 400685800 | 23200 | 23150 | 23200 | 23150 | 1205 |
| 522 | 20240826 | 101400 | 372730350 | 23150 | 23100 | 23150 | 23100 | 305 |
| 523 | 20240826 | 101300 | 365669650 | 23100 | 23150 | 23150 | 23100 | 128 |
| 524 | 20240826 | 101200 | 362710450 | 23100 | 23100 | 23100 | 23050 | 624 |
| 525 | 20240826 | 101100 | 348311050 | 23050 | 23100 | 23100 | 23050 | 838 |
| 526 | 20240826 | 101000 | 328989000 | 23050 | 23050 | 23100 | 23000 | 40 |
| 527 | 20240826 | 100900 | 328068550 | 23100 | 23050 | 23100 | 22950 | 1146 |
| 528 | 20240826 | 100800 | 301651900 | 23050 | 22950 | 23050 | 22950 | 1183 |
| 529 | 20240826 | 100700 | 274442900 | 22950 | 22950 | 22950 | 22950 | 199 |
| 530 | 20240826 | 100600 | 269875850 | 22900 | 22900 | 22900 | 22900 | 31 |
| 531 | 20240826 | 100500 | 269165950 | 22900 | 22850 | 22900 | 22850 | 84 |
| 532 | 20240826 | 100400 | 267243850 | 22900 | 22900 | 22900 | 22900 | 49 |
| 533 | 20240826 | 100300 | 266121750 | 22850 | 22850 | 22850 | 22850 | 15 |
| 534 | 20240826 | 100200 | 265779000 | 22850 | 22850 | 22850 | 22850 | 13 |
| 535 | 20240826 | 100100 | 265481950 | 22900 | 22850 | 22900 | 22850 | 87 |
| 536 | 20240826 | 100000 | 263493900 | 22850 | 22900 | 22900 | 22850 | 6 |
| 537 | 20240826 | 095900 | 263356750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 538 | 20240826 | 095800 | 263356750 | 22900 | 22900 | 22900 | 22900 | 633 |
| 539 | 20240826 | 095700 | 248861050 | 22900 | 22950 | 22950 | 22900 | 106 |
| 540 | 20240826 | 095600 | 246428600 | 22950 | 22900 | 22950 | 22900 | 411 |
| 541 | 20240826 | 095500 | 237001150 | 23000 | 22950 | 23000 | 22900 | 321 |
| 542 | 20240826 | 095400 | 229634300 | 23000 | 22950 | 23000 | 22950 | 5 |
| 543 | 20240826 | 095300 | 229519500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 544 | 20240826 | 095200 | 229519500 | 22950 | 22950 | 22950 | 22950 | 3 |
| 545 | 20240826 | 095100 | 229450650 | 22950 | 22950 | 22950 | 22950 | 543 |
| 546 | 20240826 | 095000 | 216988800 | 22950 | 22950 | 22950 | 22950 | 287 |
| 547 | 20240826 | 094900 | 210402150 | 22950 | 22950 | 22950 | 22950 | 58 |
| 548 | 20240826 | 094800 | 209071050 | 23000 | 22950 | 23000 | 22950 | 436 |
| 549 | 20240826 | 094700 | 199059750 | 22950 | 23000 | 23000 | 22950 | 169 |
| 550 | 20240826 | 094600 | 195173100 | 23000 | 22850 | 23000 | 22800 | 2755 |
| 551 | 20240826 | 094500 | 132043350 | 22850 | 22650 | 22850 | 22650 | 973 |
| 552 | 20240826 | 094400 | 109869500 | 22750 | 22750 | 22750 | 22750 | 3 |
| 553 | 20240826 | 094300 | 109801250 | 22750 | 22750 | 22750 | 22750 | 1 |
| 554 | 20240826 | 094200 | 109778500 | 22750 | 22750 | 22750 | 22750 | 201 |
| 555 | 20240826 | 094100 | 105205750 | 22700 | 22750 | 22750 | 22700 | 318 |
| 556 | 20240826 | 094000 | 97972150 | 22750 | 22700 | 22750 | 22700 | 250 |
| 557 | 20240826 | 093900 | 92296950 | 22700 | 22600 | 22700 | 22600 | 211 |
| 558 | 20240826 | 093800 | 87524800 | 22600 | 22600 | 22600 | 22600 | 28 |
| 559 | 20240826 | 093700 | 86892000 | 22600 | 22550 | 22600 | 22500 | 71 |
| 560 | 20240826 | 093600 | 85291450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 561 | 20240826 | 093500 | 85291450 | 22550 | 22550 | 22550 | 22550 | 90 |
| 562 | 20240826 | 093400 | 83261950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 563 | 20240826 | 093300 | 83261950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 564 | 20240826 | 093200 | 83261950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 565 | 20240826 | 093100 | 83261950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 566 | 20240826 | 093000 | 83261950 | 22600 | 22550 | 22600 | 22550 | 150 |
| 567 | 20240826 | 092900 | 79879350 | 22500 | 22500 | 22500 | 22500 | 21 |
| 568 | 20240826 | 092800 | 79406850 | 22550 | 22500 | 22550 | 22500 | 75 |
| 569 | 20240826 | 092700 | 77719150 | 22500 | 22500 | 22500 | 22500 | 9 |
| 570 | 20240826 | 092600 | 77516650 | 22500 | 22550 | 22600 | 22500 | 47 |
| 571 | 20240826 | 092500 | 76458100 | 22600 | 22550 | 22600 | 22550 | 17 |
| 572 | 20240826 | 092400 | 76074650 | 22600 | 22450 | 22650 | 22450 | 339 |
| 573 | 20240826 | 092300 | 68463400 | 22400 | 22600 | 22650 | 22400 | 1222 |
| 574 | 20240826 | 092200 | 40973100 | 22650 | 22650 | 22650 | 22650 | 0 |
| 575 | 20240826 | 092100 | 40973100 | 22650 | 22600 | 22650 | 22600 | 9 |
| 576 | 20240826 | 092000 | 40769500 | 22600 | 22600 | 22600 | 22600 | 16 |
| 577 | 20240826 | 091900 | 40407900 | 22600 | 22600 | 22600 | 22600 | 10 |
| 578 | 20240826 | 091800 | 40181900 | 22600 | 22600 | 22600 | 22600 | 10 |
| 579 | 20240826 | 091700 | 39955900 | 22600 | 22600 | 22600 | 22600 | 24 |
| 580 | 20240826 | 091600 | 39413500 | 22600 | 22600 | 22600 | 22600 | 5 |
| 581 | 20240826 | 091500 | 39300500 | 22600 | 22600 | 22600 | 22600 | 9 |
| 582 | 20240826 | 091400 | 39097100 | 22600 | 22600 | 22600 | 22600 | 231 |
| 583 | 20240826 | 091300 | 33876500 | 22700 | 22700 | 22700 | 22700 | 0 |
| 584 | 20240826 | 091200 | 33876500 | 22700 | 22700 | 22700 | 22700 | 220 |
| 585 | 20240826 | 091100 | 28882500 | 22700 | 22650 | 22700 | 22550 | 22 |
| 586 | 20240826 | 091000 | 28384350 | 22600 | 22650 | 22650 | 22600 | 385 |
| 587 | 20240826 | 090900 | 19665600 | 22550 | 22550 | 22550 | 22550 | 25 |
| 588 | 20240826 | 090800 | 19101850 | 22550 | 22550 | 22550 | 22550 | 4 |
| 589 | 20240826 | 090700 | 19011650 | 22700 | 22550 | 22700 | 22550 | 62 |
| 590 | 20240826 | 090600 | 17612950 | 22700 | 22650 | 22700 | 22650 | 53 |
| 591 | 20240826 | 090500 | 16412400 | 22650 | 22600 | 22650 | 22550 | 220 |
| 592 | 20240826 | 090400 | 11431600 | 22550 | 22550 | 22550 | 22550 | 2 |
| 593 | 20240826 | 090300 | 11386500 | 22600 | 22600 | 22600 | 22600 | 1 |
| 594 | 20240826 | 090200 | 11363900 | 22600 | 22500 | 22650 | 22500 | 113 |
| 595 | 20240826 | 090100 | 8806300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 596 | 20240826 | 090000 | 8806300 | 22700 | 22350 | 22700 | 22350 | 389 |