31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240816 | 184100 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 21758 |
| 3 | 20240816 | 184000 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 4 | 20240816 | 183900 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 5 | 20240816 | 183800 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 6 | 20240816 | 183700 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 7 | 20240816 | 183600 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 8 | 20240816 | 183500 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 9 | 20240816 | 183400 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 10 | 20240816 | 183300 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 11 | 20240816 | 183200 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 12 | 20240816 | 183100 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 13 | 20240816 | 183000 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 14 | 20240816 | 182900 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 15 | 20240816 | 182800 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 16 | 20240816 | 182700 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 17 | 20240816 | 182600 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 18 | 20240816 | 182500 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 19 | 20240816 | 182400 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 20 | 20240816 | 182300 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 21 | 20240816 | 182200 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 22 | 20240816 | 182100 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 23 | 20240816 | 182000 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 24 | 20240816 | 181900 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 25 | 20240816 | 181800 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 26 | 20240816 | 181700 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 27 | 20240816 | 181600 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 28 | 20240816 | 181500 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 29 | 20240816 | 181400 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 30 | 20240816 | 181300 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 31 | 20240816 | 181200 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 32 | 20240816 | 181100 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 21758 |
| 33 | 20240816 | 181000 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 34 | 20240816 | 180900 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 35 | 20240816 | 180800 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 36 | 20240816 | 180700 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 37 | 20240816 | 180600 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 38 | 20240816 | 180500 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 39 | 20240816 | 180400 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 40 | 20240816 | 180300 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 41 | 20240816 | 180200 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 42 | 20240816 | 180100 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 43 | 20240816 | 180000 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 44 | 20240816 | 175900 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 45 | 20240816 | 175800 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 46 | 20240816 | 175700 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 47 | 20240816 | 175600 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 48 | 20240816 | 175500 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 49 | 20240816 | 175400 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 50 | 20240816 | 175300 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 51 | 20240816 | 175200 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 52 | 20240816 | 175100 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 53 | 20240816 | 175000 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 54 | 20240816 | 174900 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 55 | 20240816 | 174800 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 56 | 20240816 | 174700 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 57 | 20240816 | 174600 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 58 | 20240816 | 174500 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 59 | 20240816 | 174400 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 60 | 20240816 | 174300 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 61 | 20240816 | 174200 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 62 | 20240816 | 174100 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 21758 |
| 63 | 20240816 | 174000 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 64 | 20240816 | 173900 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 65 | 20240816 | 173800 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 66 | 20240816 | 173700 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 67 | 20240816 | 173600 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 68 | 20240816 | 173500 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 69 | 20240816 | 173400 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 70 | 20240816 | 173300 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 71 | 20240816 | 173200 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 72 | 20240816 | 173100 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 73 | 20240816 | 173000 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 74 | 20240816 | 172900 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 75 | 20240816 | 172800 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 76 | 20240816 | 172700 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 77 | 20240816 | 172600 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 78 | 20240816 | 172500 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 79 | 20240816 | 172400 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 80 | 20240816 | 172300 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 81 | 20240816 | 172200 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 82 | 20240816 | 172100 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 83 | 20240816 | 172000 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 84 | 20240816 | 171900 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 85 | 20240816 | 171800 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 86 | 20240816 | 171700 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 87 | 20240816 | 171600 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 88 | 20240816 | 171500 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 89 | 20240816 | 171400 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 90 | 20240816 | 171300 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 91 | 20240816 | 171200 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 92 | 20240816 | 171100 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 21758 |
| 93 | 20240816 | 171000 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 94 | 20240816 | 170900 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 95 | 20240816 | 170800 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 96 | 20240816 | 170700 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 97 | 20240816 | 170600 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 98 | 20240816 | 170500 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 99 | 20240816 | 170400 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 100 | 20240816 | 170300 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 101 | 20240816 | 170200 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 102 | 20240816 | 170100 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 103 | 20240816 | 170000 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 104 | 20240816 | 165900 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 105 | 20240816 | 165800 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 106 | 20240816 | 165700 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 107 | 20240816 | 165600 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 108 | 20240816 | 165500 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 109 | 20240816 | 165400 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 110 | 20240816 | 165300 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 111 | 20240816 | 165200 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 112 | 20240816 | 165100 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 113 | 20240816 | 165000 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 114 | 20240816 | 164900 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 115 | 20240816 | 164800 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 116 | 20240816 | 164700 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 117 | 20240816 | 164600 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 118 | 20240816 | 164500 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 119 | 20240816 | 164400 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 120 | 20240816 | 164300 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 121 | 20240816 | 164200 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 122 | 20240816 | 164100 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 21758 |
| 123 | 20240816 | 164000 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 124 | 20240816 | 163900 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 125 | 20240816 | 163800 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 126 | 20240816 | 163700 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 127 | 20240816 | 163600 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 128 | 20240816 | 163500 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 129 | 20240816 | 163400 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 130 | 20240816 | 163300 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 131 | 20240816 | 163200 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 132 | 20240816 | 163100 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 133 | 20240816 | 163000 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 134 | 20240816 | 162900 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 135 | 20240816 | 162800 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 136 | 20240816 | 162700 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 137 | 20240816 | 162600 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 138 | 20240816 | 162500 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 139 | 20240816 | 162400 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 140 | 20240816 | 162300 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 141 | 20240816 | 162200 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 142 | 20240816 | 162100 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 143 | 20240816 | 162000 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 144 | 20240816 | 161900 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 145 | 20240816 | 161800 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 146 | 20240816 | 161700 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 147 | 20240816 | 161600 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 148 | 20240816 | 161500 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 149 | 20240816 | 161400 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 150 | 20240816 | 161300 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 151 | 20240816 | 161200 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 152 | 20240816 | 161100 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 21758 |
| 153 | 20240816 | 161000 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 154 | 20240816 | 160900 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 155 | 20240816 | 160800 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 156 | 20240816 | 160700 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 157 | 20240816 | 160600 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 158 | 20240816 | 160500 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 159 | 20240816 | 160400 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 160 | 20240816 | 160300 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 161 | 20240816 | 160200 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 162 | 20240816 | 160100 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 163 | 20240816 | 160000 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 164 | 20240816 | 155900 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 165 | 20240816 | 155800 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 166 | 20240816 | 155700 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 167 | 20240816 | 155600 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 168 | 20240816 | 155500 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 169 | 20240816 | 155400 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 170 | 20240816 | 155300 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 171 | 20240816 | 155200 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 172 | 20240816 | 155100 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 173 | 20240816 | 155000 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 174 | 20240816 | 154900 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 175 | 20240816 | 154800 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 176 | 20240816 | 154700 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 177 | 20240816 | 154600 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 178 | 20240816 | 154500 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 179 | 20240816 | 154400 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 180 | 20240816 | 154300 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 181 | 20240816 | 154200 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 182 | 20240816 | 154100 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 21758 |
| 183 | 20240816 | 154000 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 184 | 20240816 | 153900 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 185 | 20240816 | 153800 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 186 | 20240816 | 153700 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 187 | 20240816 | 153600 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 188 | 20240816 | 153500 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 189 | 20240816 | 153400 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 190 | 20240816 | 153300 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 191 | 20240816 | 153200 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 192 | 20240816 | 153100 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 193 | 20240816 | 153000 | 5660106850 | 25850 | 25850 | 25850 | 25850 | 21758 |
| 194 | 20240816 | 152900 | 5097662550 | 25950 | 25950 | 25950 | 25950 | 0 |
| 195 | 20240816 | 152800 | 5097662550 | 25950 | 25950 | 25950 | 25950 | 0 |
| 196 | 20240816 | 152700 | 5097662550 | 25950 | 25950 | 25950 | 25950 | 0 |
| 197 | 20240816 | 152600 | 5097662550 | 25950 | 25950 | 25950 | 25950 | 0 |
| 198 | 20240816 | 152500 | 5097662550 | 25950 | 25950 | 25950 | 25950 | 0 |
| 199 | 20240816 | 152400 | 5097662550 | 25950 | 25950 | 25950 | 25950 | 0 |
| 200 | 20240816 | 152300 | 5097662550 | 25950 | 25950 | 25950 | 25950 | 0 |
| 201 | 20240816 | 152200 | 5097662550 | 25950 | 25950 | 25950 | 25950 | 0 |
| 202 | 20240816 | 152100 | 5097662550 | 25950 | 25950 | 25950 | 25950 | 0 |
| 203 | 20240816 | 152000 | 5097662550 | 25950 | 25950 | 25950 | 25950 | 0 |
| 204 | 20240816 | 151900 | 5097662550 | 25950 | 26000 | 26050 | 25900 | 8398 |
| 205 | 20240816 | 151800 | 4879948750 | 25950 | 25950 | 26000 | 25950 | 46 |
| 206 | 20240816 | 151700 | 4878753150 | 26000 | 25900 | 26050 | 25900 | 2368 |
| 207 | 20240816 | 151600 | 4817206800 | 25900 | 25950 | 26000 | 25900 | 1860 |
| 208 | 20240816 | 151500 | 4768932450 | 25950 | 26000 | 26000 | 25950 | 137 |
| 209 | 20240816 | 151400 | 4765370950 | 25950 | 26000 | 26000 | 25950 | 441 |
| 210 | 20240816 | 151300 | 4753916350 | 26000 | 25950 | 26000 | 25950 | 367 |
| 211 | 20240816 | 151200 | 4744381700 | 25950 | 25950 | 26000 | 25950 | 119 |
| 212 | 20240816 | 151100 | 4741288550 | 26000 | 26000 | 26000 | 25950 | 86 |
| 213 | 20240816 | 151000 | 4739052600 | 26000 | 25950 | 26000 | 25950 | 231 |
| 214 | 20240816 | 150900 | 4733052500 | 26000 | 25950 | 26000 | 25950 | 184 |
| 215 | 20240816 | 150800 | 4728274300 | 25950 | 26000 | 26000 | 25950 | 267 |
| 216 | 20240816 | 150700 | 4721332550 | 25950 | 25950 | 26000 | 25950 | 2707 |
| 217 | 20240816 | 150600 | 4651032300 | 26000 | 26000 | 26000 | 25950 | 324 |
| 218 | 20240816 | 150500 | 4642618400 | 25950 | 26000 | 26000 | 25950 | 119 |
| 219 | 20240816 | 150400 | 4639524650 | 25950 | 26050 | 26050 | 25950 | 233 |
| 220 | 20240816 | 150300 | 4633463650 | 26000 | 26050 | 26050 | 25950 | 1284 |
| 221 | 20240816 | 150200 | 4600075450 | 26050 | 26050 | 26050 | 26000 | 184 |
| 222 | 20240816 | 150100 | 4595282350 | 26050 | 26000 | 26050 | 26000 | 44 |
| 223 | 20240816 | 150000 | 4594138000 | 26000 | 26000 | 26050 | 26000 | 148 |
| 224 | 20240816 | 145900 | 4590288250 | 26000 | 26000 | 26050 | 26000 | 237 |
| 225 | 20240816 | 145800 | 4584122750 | 26000 | 26000 | 26050 | 26000 | 94 |
| 226 | 20240816 | 145700 | 4581675700 | 26050 | 26000 | 26050 | 25950 | 3191 |
| 227 | 20240816 | 145600 | 4498839050 | 26000 | 26000 | 26050 | 25950 | 398 |
| 228 | 20240816 | 145500 | 4488490850 | 26000 | 26000 | 26050 | 26000 | 79 |
| 229 | 20240816 | 145400 | 4486435950 | 26050 | 26000 | 26050 | 26000 | 72 |
| 230 | 20240816 | 145300 | 4484561000 | 26000 | 26000 | 26050 | 26000 | 14 |
| 231 | 20240816 | 145200 | 4484196750 | 26000 | 26000 | 26050 | 26000 | 52 |
| 232 | 20240816 | 145100 | 4482842900 | 26000 | 26000 | 26050 | 26000 | 389 |
| 233 | 20240816 | 145000 | 4472720600 | 26000 | 26050 | 26050 | 26000 | 90 |
| 234 | 20240816 | 144900 | 4470379850 | 26000 | 26000 | 26050 | 25950 | 2161 |
| 235 | 20240816 | 144800 | 4414134750 | 26000 | 26000 | 26000 | 25950 | 163 |
| 236 | 20240816 | 144700 | 4409897000 | 25950 | 26000 | 26000 | 25950 | 1131 |
| 237 | 20240816 | 144600 | 4380496050 | 26000 | 25950 | 26000 | 25950 | 1068 |
| 238 | 20240816 | 144500 | 4352730750 | 26000 | 25950 | 26000 | 25950 | 81 |
| 239 | 20240816 | 144400 | 4350626000 | 25950 | 25950 | 25950 | 25950 | 17 |
| 240 | 20240816 | 144300 | 4350184850 | 25950 | 25950 | 26000 | 25950 | 81 |
| 241 | 20240816 | 144200 | 4348081150 | 25950 | 25950 | 26000 | 25950 | 305 |
| 242 | 20240816 | 144100 | 4340151500 | 25950 | 25950 | 26000 | 25950 | 29 |
| 243 | 20240816 | 144000 | 4339398000 | 26000 | 25950 | 26000 | 25950 | 21 |
| 244 | 20240816 | 143900 | 4338852200 | 25950 | 25950 | 25950 | 25950 | 49 |
| 245 | 20240816 | 143800 | 4337580650 | 25950 | 25950 | 25950 | 25950 | 26 |
| 246 | 20240816 | 143700 | 4336905950 | 25950 | 25950 | 25950 | 25950 | 61 |
| 247 | 20240816 | 143600 | 4335323000 | 25950 | 25950 | 26000 | 25950 | 441 |
| 248 | 20240816 | 143500 | 4323873700 | 26000 | 25950 | 26000 | 25950 | 35 |
| 249 | 20240816 | 143400 | 4322964600 | 25950 | 26000 | 26000 | 25950 | 33 |
| 250 | 20240816 | 143300 | 4322107850 | 25950 | 26000 | 26000 | 25950 | 44 |
| 251 | 20240816 | 143200 | 4320965250 | 26000 | 25950 | 26000 | 25950 | 181 |
| 252 | 20240816 | 143100 | 4316259500 | 26000 | 25950 | 26000 | 25950 | 32 |
| 253 | 20240816 | 143000 | 4315428250 | 25950 | 25950 | 26000 | 25950 | 10 |
| 254 | 20240816 | 142900 | 4315168700 | 25950 | 25950 | 26000 | 25950 | 58 |
| 255 | 20240816 | 142800 | 4313663250 | 25950 | 25950 | 25950 | 25950 | 6 |
| 256 | 20240816 | 142700 | 4313507550 | 25950 | 25950 | 26000 | 25950 | 12 |
| 257 | 20240816 | 142600 | 4313195950 | 25950 | 25950 | 25950 | 25950 | 29 |
| 258 | 20240816 | 142500 | 4312443400 | 25950 | 25950 | 26000 | 25950 | 48 |
| 259 | 20240816 | 142400 | 4311197500 | 25950 | 25950 | 25950 | 25950 | 8 |
| 260 | 20240816 | 142300 | 4310989900 | 25950 | 25950 | 26000 | 25950 | 71 |
| 261 | 20240816 | 142200 | 4309144150 | 26000 | 26000 | 26050 | 26000 | 363 |
| 262 | 20240816 | 142100 | 4299704350 | 26000 | 26000 | 26050 | 26000 | 78 |
| 263 | 20240816 | 142000 | 4297676100 | 26000 | 26000 | 26050 | 26000 | 223 |
| 264 | 20240816 | 141900 | 4291874450 | 26000 | 26000 | 26000 | 26000 | 31 |
| 265 | 20240816 | 141800 | 4291068450 | 26000 | 26000 | 26050 | 25950 | 257 |
| 266 | 20240816 | 141700 | 4284385250 | 26000 | 26000 | 26050 | 26000 | 671 |
| 267 | 20240816 | 141600 | 4266935750 | 26000 | 26000 | 26000 | 26000 | 7 |
| 268 | 20240816 | 141500 | 4266753750 | 26000 | 26000 | 26050 | 26000 | 257 |
| 269 | 20240816 | 141400 | 4260070600 | 26050 | 26000 | 26050 | 25950 | 219 |
| 270 | 20240816 | 141300 | 4254370600 | 26000 | 25950 | 26050 | 25950 | 5986 |
| 271 | 20240816 | 141200 | 4098707500 | 25950 | 25950 | 26000 | 25950 | 138 |
| 272 | 20240816 | 141100 | 4095125500 | 25950 | 25950 | 25950 | 25950 | 33 |
| 273 | 20240816 | 141000 | 4094269150 | 25950 | 25950 | 26000 | 25950 | 77 |
| 274 | 20240816 | 140900 | 4092270550 | 25950 | 25950 | 25950 | 25950 | 5 |
| 275 | 20240816 | 140800 | 4092140800 | 26000 | 25950 | 26000 | 25950 | 5 |
| 276 | 20240816 | 140700 | 4092010900 | 25950 | 26000 | 26000 | 25950 | 135 |
| 277 | 20240816 | 140600 | 4088501300 | 25950 | 25950 | 26000 | 25950 | 23 |
| 278 | 20240816 | 140500 | 4087904400 | 25950 | 25950 | 26000 | 25950 | 71 |
| 279 | 20240816 | 140400 | 4086058800 | 26000 | 25950 | 26000 | 25950 | 1347 |
| 280 | 20240816 | 140300 | 4051048550 | 25950 | 25950 | 25950 | 25950 | 83 |
| 281 | 20240816 | 140200 | 4048894700 | 25950 | 26000 | 26000 | 25950 | 9 |
| 282 | 20240816 | 140100 | 4048661050 | 25950 | 25950 | 26000 | 25950 | 24 |
| 283 | 20240816 | 140000 | 4048037250 | 26000 | 26000 | 26000 | 25950 | 37 |
| 284 | 20240816 | 135900 | 4047076400 | 25950 | 25950 | 25950 | 25950 | 182 |
| 285 | 20240816 | 135800 | 4042353500 | 25950 | 25950 | 25950 | 25950 | 93 |
| 286 | 20240816 | 135700 | 4039940150 | 25950 | 25950 | 25950 | 25950 | 166 |
| 287 | 20240816 | 135600 | 4035632450 | 25950 | 25950 | 25950 | 25950 | 13 |
| 288 | 20240816 | 135500 | 4035295100 | 25950 | 25950 | 26000 | 25950 | 73 |
| 289 | 20240816 | 135400 | 4033400500 | 25950 | 25950 | 26000 | 25950 | 28 |
| 290 | 20240816 | 135300 | 4032673750 | 25950 | 25950 | 26000 | 25950 | 1509 |
| 291 | 20240816 | 135200 | 3993509250 | 25950 | 25950 | 25950 | 25950 | 7 |
| 292 | 20240816 | 135100 | 3993327600 | 25950 | 25950 | 26000 | 25950 | 96 |
| 293 | 20240816 | 135000 | 3990834450 | 25950 | 25950 | 25950 | 25950 | 3 |
| 294 | 20240816 | 134900 | 3990756600 | 25950 | 25950 | 26000 | 25950 | 18 |
| 295 | 20240816 | 134800 | 3990288850 | 25950 | 25950 | 25950 | 25950 | 6 |
| 296 | 20240816 | 134700 | 3990133150 | 25950 | 25950 | 26000 | 25950 | 150 |
| 297 | 20240816 | 134600 | 3986233900 | 25950 | 25950 | 25950 | 25950 | 6 |
| 298 | 20240816 | 134500 | 3986078200 | 25950 | 25950 | 25950 | 25950 | 18 |
| 299 | 20240816 | 134400 | 3985611100 | 25950 | 25950 | 26000 | 25950 | 52 |
| 300 | 20240816 | 134300 | 3984260350 | 25950 | 25950 | 26000 | 25950 | 16 |
| 301 | 20240816 | 134200 | 3983845050 | 25950 | 26000 | 26000 | 25950 | 1704 |
| 302 | 20240816 | 134100 | 3939541250 | 26000 | 26000 | 26000 | 26000 | 24 |
| 303 | 20240816 | 134000 | 3938917250 | 26000 | 26050 | 26050 | 26000 | 45 |
| 304 | 20240816 | 133900 | 3937745150 | 26000 | 26050 | 26050 | 26000 | 20 |
| 305 | 20240816 | 133800 | 3937225100 | 26000 | 26000 | 26050 | 26000 | 56 |
| 306 | 20240816 | 133700 | 3935767950 | 26000 | 26000 | 26000 | 26000 | 12 |
| 307 | 20240816 | 133600 | 3935455950 | 26000 | 26000 | 26000 | 26000 | 46 |
| 308 | 20240816 | 133500 | 3934259950 | 26000 | 26000 | 26050 | 26000 | 118 |
| 309 | 20240816 | 133400 | 3931191250 | 26000 | 26000 | 26000 | 26000 | 5 |
| 310 | 20240816 | 133300 | 3931061250 | 26000 | 26000 | 26000 | 26000 | 4 |
| 311 | 20240816 | 133200 | 3930957250 | 26050 | 26050 | 26050 | 26000 | 972 |
| 312 | 20240816 | 133100 | 3905678850 | 26050 | 26050 | 26050 | 26000 | 302 |
| 313 | 20240816 | 133000 | 3897811850 | 26000 | 26000 | 26050 | 26000 | 224 |
| 314 | 20240816 | 132900 | 3891986800 | 26000 | 26000 | 26000 | 26000 | 2 |
| 315 | 20240816 | 132800 | 3891934800 | 26000 | 26000 | 26050 | 26000 | 67 |
| 316 | 20240816 | 132700 | 3890192300 | 26000 | 26000 | 26050 | 26000 | 32 |
| 317 | 20240816 | 132600 | 3889358850 | 26000 | 26050 | 26050 | 26000 | 224 |
| 318 | 20240816 | 132500 | 3883523750 | 26000 | 26000 | 26000 | 26000 | 28 |
| 319 | 20240816 | 132400 | 3882795750 | 26000 | 26000 | 26000 | 26000 | 25 |
| 320 | 20240816 | 132300 | 3882145750 | 26000 | 25950 | 26100 | 25950 | 14697 |
| 321 | 20240816 | 132200 | 3500449700 | 25950 | 25950 | 25950 | 25900 | 1406 |
| 322 | 20240816 | 132100 | 3463964150 | 25950 | 25950 | 25950 | 25950 | 26 |
| 323 | 20240816 | 132000 | 3463289450 | 25950 | 25950 | 25950 | 25950 | 8 |
| 324 | 20240816 | 131900 | 3463081850 | 26000 | 25950 | 26000 | 25950 | 31 |
| 325 | 20240816 | 131800 | 3462276050 | 25950 | 25950 | 25950 | 25950 | 4 |
| 326 | 20240816 | 131700 | 3462172250 | 25950 | 25950 | 25950 | 25950 | 5 |
| 327 | 20240816 | 131600 | 3462042500 | 25950 | 26000 | 26000 | 25950 | 2920 |
| 328 | 20240816 | 131500 | 3386251150 | 26000 | 26000 | 26050 | 26000 | 176 |
| 329 | 20240816 | 131400 | 3381674550 | 26000 | 26000 | 26050 | 26000 | 389 |
| 330 | 20240816 | 131300 | 3371558600 | 26000 | 26000 | 26000 | 26000 | 3 |
| 331 | 20240816 | 131200 | 3371480600 | 26000 | 26000 | 26050 | 26000 | 1091 |
| 332 | 20240816 | 131100 | 3343113400 | 26050 | 26000 | 26050 | 26000 | 43 |
| 333 | 20240816 | 131000 | 3341993400 | 26000 | 26000 | 26000 | 26000 | 11 |
| 334 | 20240816 | 130900 | 3341707400 | 26000 | 26000 | 26050 | 26000 | 247 |
| 335 | 20240816 | 130800 | 3335283800 | 26000 | 26000 | 26000 | 26000 | 22 |
| 336 | 20240816 | 130700 | 3334711800 | 26000 | 26000 | 26050 | 26000 | 50 |
| 337 | 20240816 | 130600 | 3333409400 | 26050 | 26000 | 26050 | 26000 | 7 |
| 338 | 20240816 | 130500 | 3333227150 | 26000 | 26050 | 26050 | 26000 | 18 |
| 339 | 20240816 | 130400 | 3332758500 | 26050 | 26000 | 26050 | 26000 | 228 |
| 340 | 20240816 | 130300 | 3326819200 | 26000 | 26000 | 26000 | 26000 | 5 |
| 341 | 20240816 | 130200 | 3326689200 | 26050 | 26050 | 26050 | 26050 | 1 |
| 342 | 20240816 | 130100 | 3326663150 | 26050 | 26000 | 26050 | 26000 | 204 |
| 343 | 20240816 | 130000 | 3321358050 | 26050 | 26050 | 26050 | 26000 | 579 |
| 344 | 20240816 | 125900 | 3306300700 | 26050 | 26000 | 26050 | 26000 | 18 |
| 345 | 20240816 | 125800 | 3305832050 | 26050 | 26050 | 26050 | 26050 | 16 |
| 346 | 20240816 | 125700 | 3305415250 | 26050 | 26000 | 26050 | 26000 | 600 |
| 347 | 20240816 | 125600 | 3289812150 | 26050 | 26000 | 26050 | 26000 | 1241 |
| 348 | 20240816 | 125500 | 3257532550 | 26000 | 26050 | 26050 | 26000 | 324 |
| 349 | 20240816 | 125400 | 3249092400 | 26050 | 26050 | 26050 | 26000 | 443 |
| 350 | 20240816 | 125300 | 3237552500 | 26050 | 26050 | 26050 | 26050 | 68 |
| 351 | 20240816 | 125200 | 3235781100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 352 | 20240816 | 125100 | 3235781100 | 26000 | 26050 | 26050 | 26000 | 4 |
| 353 | 20240816 | 125000 | 3235677050 | 26000 | 26000 | 26000 | 26000 | 1 |
| 354 | 20240816 | 124900 | 3235651050 | 26050 | 26000 | 26050 | 26000 | 57 |
| 355 | 20240816 | 124800 | 3234166550 | 26050 | 26050 | 26050 | 26050 | 84 |
| 356 | 20240816 | 124700 | 3231978350 | 26050 | 26050 | 26050 | 26050 | 46 |
| 357 | 20240816 | 124600 | 3230780050 | 26050 | 26000 | 26050 | 26000 | 562 |
| 358 | 20240816 | 124500 | 3216140300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 359 | 20240816 | 124400 | 3216140300 | 26000 | 26000 | 26050 | 26000 | 243 |
| 360 | 20240816 | 124300 | 3209820450 | 26000 | 26000 | 26000 | 26000 | 257 |
| 361 | 20240816 | 124200 | 3203138450 | 26050 | 26050 | 26100 | 26050 | 1038 |
| 362 | 20240816 | 124100 | 3176095450 | 26000 | 26000 | 26050 | 26000 | 530 |
| 363 | 20240816 | 124000 | 3162307550 | 26000 | 26000 | 26000 | 26000 | 2 |
| 364 | 20240816 | 123900 | 3162255550 | 26000 | 26050 | 26050 | 26000 | 11 |
| 365 | 20240816 | 123800 | 3161969050 | 26050 | 25950 | 26050 | 25950 | 7124 |
| 366 | 20240816 | 123700 | 2976695750 | 25950 | 26000 | 26000 | 25950 | 187 |
| 367 | 20240816 | 123600 | 2971842100 | 26000 | 26000 | 26000 | 26000 | 25 |
| 368 | 20240816 | 123500 | 2971192100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 369 | 20240816 | 123400 | 2971192100 | 25950 | 25950 | 25950 | 25950 | 3 |
| 370 | 20240816 | 123300 | 2971114250 | 26000 | 26000 | 26000 | 26000 | 3 |
| 371 | 20240816 | 123200 | 2971036250 | 25950 | 25950 | 25950 | 25950 | 2 |
| 372 | 20240816 | 123100 | 2970984350 | 25950 | 25950 | 25950 | 25950 | 7 |
| 373 | 20240816 | 123000 | 2970802700 | 25950 | 25950 | 25950 | 25950 | 1 |
| 374 | 20240816 | 122900 | 2970776750 | 26000 | 25950 | 26000 | 25950 | 20 |
| 375 | 20240816 | 122800 | 2970256950 | 25950 | 25950 | 25950 | 25950 | 64 |
| 376 | 20240816 | 122700 | 2968596150 | 25950 | 25950 | 25950 | 25950 | 5 |
| 377 | 20240816 | 122600 | 2968466400 | 26000 | 25950 | 26000 | 25950 | 12 |
| 378 | 20240816 | 122500 | 2968154500 | 26000 | 26000 | 26000 | 25950 | 2936 |
| 379 | 20240816 | 122400 | 2891886350 | 26000 | 26050 | 26050 | 26000 | 2323 |
| 380 | 20240816 | 122300 | 2831481000 | 26000 | 26000 | 26050 | 26000 | 467 |
| 381 | 20240816 | 122200 | 2819336150 | 26000 | 26000 | 26050 | 26000 | 13 |
| 382 | 20240816 | 122100 | 2818998050 | 26000 | 26000 | 26000 | 26000 | 0 |
| 383 | 20240816 | 122000 | 2818998050 | 26000 | 26050 | 26050 | 26000 | 7 |
| 384 | 20240816 | 121900 | 2818815800 | 26000 | 26050 | 26050 | 26000 | 57 |
| 385 | 20240816 | 121800 | 2817333700 | 26000 | 26000 | 26000 | 26000 | 3 |
| 386 | 20240816 | 121700 | 2817255700 | 26050 | 26000 | 26050 | 26000 | 15 |
| 387 | 20240816 | 121600 | 2816865050 | 26000 | 26000 | 26000 | 26000 | 4 |
| 388 | 20240816 | 121500 | 2816761050 | 26000 | 26000 | 26000 | 26000 | 2 |
| 389 | 20240816 | 121400 | 2816709050 | 26050 | 26050 | 26050 | 26000 | 63 |
| 390 | 20240816 | 121300 | 2815068500 | 26000 | 26000 | 26050 | 26000 | 261 |
| 391 | 20240816 | 121200 | 2808277500 | 26000 | 26000 | 26000 | 26000 | 1 |
| 392 | 20240816 | 121100 | 2808251500 | 26050 | 26100 | 26100 | 26000 | 1408 |
| 393 | 20240816 | 121000 | 2771575600 | 26100 | 26100 | 26100 | 26050 | 93 |
| 394 | 20240816 | 120900 | 2769148850 | 26050 | 26100 | 26100 | 26050 | 216 |
| 395 | 20240816 | 120800 | 2763520700 | 26100 | 26050 | 26100 | 26050 | 1232 |
| 396 | 20240816 | 120700 | 2731420550 | 26050 | 26050 | 26050 | 26050 | 1 |
| 397 | 20240816 | 120600 | 2731394500 | 26050 | 26050 | 26100 | 26050 | 174 |
| 398 | 20240816 | 120500 | 2726860750 | 26050 | 26100 | 26100 | 26050 | 483 |
| 399 | 20240816 | 120400 | 2714254900 | 26150 | 26100 | 26150 | 26100 | 675 |
| 400 | 20240816 | 120300 | 2696633850 | 26100 | 26100 | 26150 | 26100 | 235 |
| 401 | 20240816 | 120200 | 2690499000 | 26100 | 26100 | 26100 | 26100 | 51 |
| 402 | 20240816 | 120100 | 2689167900 | 26100 | 26100 | 26100 | 26100 | 3 |
| 403 | 20240816 | 120000 | 2689089600 | 26150 | 26150 | 26150 | 26150 | 0 |
| 404 | 20240816 | 115900 | 2689089600 | 26150 | 26100 | 26150 | 26100 | 500 |
| 405 | 20240816 | 115800 | 2676036800 | 26050 | 26050 | 26050 | 26050 | 63 |
| 406 | 20240816 | 115700 | 2674395650 | 26100 | 26100 | 26100 | 26100 | 67 |
| 407 | 20240816 | 115600 | 2672646950 | 26100 | 26000 | 26150 | 26000 | 5563 |
| 408 | 20240816 | 115500 | 2527620050 | 26000 | 26000 | 26000 | 26000 | 28 |
| 409 | 20240816 | 115400 | 2526892050 | 26000 | 26000 | 26000 | 26000 | 10 |
| 410 | 20240816 | 115300 | 2526632050 | 26000 | 26000 | 26000 | 26000 | 3 |
| 411 | 20240816 | 115200 | 2526554050 | 26000 | 26000 | 26000 | 26000 | 4 |
| 412 | 20240816 | 115100 | 2526450050 | 26000 | 26050 | 26050 | 26000 | 3434 |
| 413 | 20240816 | 115000 | 2437165600 | 26000 | 26000 | 26050 | 26000 | 590 |
| 414 | 20240816 | 114900 | 2421817600 | 26000 | 26000 | 26050 | 26000 | 114 |
| 415 | 20240816 | 114800 | 2418853000 | 26050 | 26000 | 26050 | 26000 | 78 |
| 416 | 20240816 | 114700 | 2416821350 | 26050 | 26000 | 26050 | 26000 | 62 |
| 417 | 20240816 | 114600 | 2415206450 | 26000 | 26050 | 26050 | 26000 | 89 |
| 418 | 20240816 | 114500 | 2412890750 | 26000 | 26000 | 26000 | 26000 | 1 |
| 419 | 20240816 | 114400 | 2412864750 | 26000 | 26000 | 26050 | 26000 | 115 |
| 420 | 20240816 | 114300 | 2409872050 | 26000 | 26050 | 26050 | 26000 | 55 |
| 421 | 20240816 | 114200 | 2408439750 | 26050 | 26000 | 26050 | 26000 | 3 |
| 422 | 20240816 | 114100 | 2408361650 | 26050 | 26050 | 26050 | 26000 | 316 |
| 423 | 20240816 | 114000 | 2400143350 | 26050 | 26050 | 26050 | 26000 | 759 |
| 424 | 20240816 | 113900 | 2380405000 | 26000 | 26000 | 26050 | 26000 | 167 |
| 425 | 20240816 | 113800 | 2376062200 | 26000 | 26050 | 26050 | 26000 | 23 |
| 426 | 20240816 | 113700 | 2375463150 | 26000 | 26000 | 26000 | 26000 | 188 |
| 427 | 20240816 | 113600 | 2370575150 | 26050 | 26000 | 26050 | 26000 | 92 |
| 428 | 20240816 | 113500 | 2368181850 | 26000 | 26000 | 26000 | 26000 | 2 |
| 429 | 20240816 | 113400 | 2368129850 | 26050 | 26050 | 26050 | 26050 | 1 |
| 430 | 20240816 | 113300 | 2368103800 | 26050 | 26000 | 26050 | 26000 | 3 |
| 431 | 20240816 | 113200 | 2368025700 | 26050 | 26050 | 26050 | 26000 | 2683 |
| 432 | 20240816 | 113100 | 2298216950 | 26050 | 26050 | 26050 | 26050 | 182 |
| 433 | 20240816 | 113000 | 2293475850 | 26050 | 26050 | 26050 | 26050 | 41 |
| 434 | 20240816 | 112900 | 2292407800 | 26100 | 26050 | 26100 | 26000 | 2324 |
| 435 | 20240816 | 112800 | 2231865100 | 26050 | 26100 | 26150 | 26050 | 1713 |
| 436 | 20240816 | 112700 | 2187171300 | 26100 | 26100 | 26100 | 26100 | 13 |
| 437 | 20240816 | 112600 | 2186832000 | 26100 | 26150 | 26150 | 26100 | 15 |
| 438 | 20240816 | 112500 | 2186439800 | 26150 | 26150 | 26150 | 26100 | 325 |
| 439 | 20240816 | 112400 | 2177949250 | 26100 | 26100 | 26150 | 26100 | 32 |
| 440 | 20240816 | 112300 | 2177112600 | 26150 | 26150 | 26150 | 26150 | 0 |
| 441 | 20240816 | 112200 | 2177112600 | 26150 | 26100 | 26150 | 26100 | 424 |
| 442 | 20240816 | 112100 | 2166044700 | 26100 | 26100 | 26150 | 26100 | 85 |
| 443 | 20240816 | 112000 | 2163825950 | 26150 | 26100 | 26150 | 26100 | 62 |
| 444 | 20240816 | 111900 | 2162205650 | 26100 | 26100 | 26100 | 26100 | 37 |
| 445 | 20240816 | 111800 | 2161239950 | 26100 | 26100 | 26150 | 26100 | 58 |
| 446 | 20240816 | 111700 | 2159723650 | 26150 | 26150 | 26150 | 26100 | 32 |
| 447 | 20240816 | 111600 | 2158887150 | 26100 | 26100 | 26100 | 26100 | 14 |
| 448 | 20240816 | 111500 | 2158521750 | 26100 | 26100 | 26100 | 26100 | 11 |
| 449 | 20240816 | 111400 | 2158234650 | 26150 | 26100 | 26150 | 26100 | 19 |
| 450 | 20240816 | 111300 | 2157738100 | 26100 | 26100 | 26150 | 26100 | 97 |
| 451 | 20240816 | 111200 | 2155205200 | 26150 | 26100 | 26150 | 26100 | 76 |
| 452 | 20240816 | 111100 | 2153220900 | 26100 | 26100 | 26100 | 26100 | 50 |
| 453 | 20240816 | 111000 | 2151915900 | 26100 | 26100 | 26150 | 26100 | 144 |
| 454 | 20240816 | 110900 | 2148156450 | 26100 | 26100 | 26100 | 26100 | 22 |
| 455 | 20240816 | 110800 | 2147582250 | 26100 | 26100 | 26100 | 26100 | 13 |
| 456 | 20240816 | 110700 | 2147242950 | 26100 | 26150 | 26150 | 26100 | 55 |
| 457 | 20240816 | 110600 | 2145805450 | 26150 | 26150 | 26200 | 26150 | 437 |
| 458 | 20240816 | 110500 | 2134376900 | 26150 | 26200 | 26200 | 26150 | 15 |
| 459 | 20240816 | 110400 | 2133983950 | 26200 | 26150 | 26200 | 26150 | 403 |
| 460 | 20240816 | 110300 | 2123443500 | 26150 | 26150 | 26150 | 26150 | 1 |
| 461 | 20240816 | 110200 | 2123417350 | 26200 | 26200 | 26200 | 26200 | 112 |
| 462 | 20240816 | 110100 | 2120482950 | 26150 | 26150 | 26150 | 26150 | 2 |
| 463 | 20240816 | 110000 | 2120430650 | 26200 | 26150 | 26200 | 26100 | 1950 |
| 464 | 20240816 | 105900 | 2069428650 | 26100 | 26100 | 26150 | 26100 | 81 |
| 465 | 20240816 | 105800 | 2067312550 | 26100 | 26100 | 26100 | 26100 | 42 |
| 466 | 20240816 | 105700 | 2066216350 | 26100 | 26100 | 26100 | 26100 | 9 |
| 467 | 20240816 | 105600 | 2065981450 | 26100 | 26150 | 26150 | 26100 | 22 |
| 468 | 20240816 | 105500 | 2065407200 | 26100 | 26100 | 26150 | 26100 | 275 |
| 469 | 20240816 | 105400 | 2058228500 | 26150 | 26150 | 26200 | 26150 | 4405 |
| 470 | 20240816 | 105300 | 1943026400 | 26150 | 26200 | 26200 | 26150 | 30 |
| 471 | 20240816 | 105200 | 1942241700 | 26150 | 26150 | 26200 | 26150 | 151 |
| 472 | 20240816 | 105100 | 1938291650 | 26200 | 26200 | 26200 | 26150 | 115 |
| 473 | 20240816 | 105000 | 1935281050 | 26200 | 26150 | 26200 | 26150 | 498 |
| 474 | 20240816 | 104900 | 1922255550 | 26150 | 26150 | 26200 | 26150 | 78 |
| 475 | 20240816 | 104800 | 1920214850 | 26200 | 26150 | 26200 | 26150 | 78 |
| 476 | 20240816 | 104700 | 1918171700 | 26150 | 26150 | 26200 | 26150 | 276 |
| 477 | 20240816 | 104600 | 1910941900 | 26150 | 26150 | 26150 | 26150 | 43 |
| 478 | 20240816 | 104500 | 1909817450 | 26150 | 26150 | 26150 | 26150 | 37 |
| 479 | 20240816 | 104400 | 1908849900 | 26150 | 26150 | 26200 | 26150 | 25 |
| 480 | 20240816 | 104300 | 1908195950 | 26200 | 26150 | 26200 | 26150 | 202 |
| 481 | 20240816 | 104200 | 1902912650 | 26200 | 26200 | 26200 | 26150 | 369 |
| 482 | 20240816 | 104100 | 1893258550 | 26200 | 26200 | 26200 | 26150 | 11 |
| 483 | 20240816 | 104000 | 1892970800 | 26150 | 26150 | 26150 | 26150 | 9 |
| 484 | 20240816 | 103900 | 1892735450 | 26150 | 26150 | 26150 | 26150 | 10 |
| 485 | 20240816 | 103800 | 1892473950 | 26150 | 26200 | 26200 | 26150 | 63 |
| 486 | 20240816 | 103700 | 1890824250 | 26250 | 26200 | 26250 | 26200 | 843 |
| 487 | 20240816 | 103600 | 1868733400 | 26200 | 26250 | 26250 | 26200 | 428 |
| 488 | 20240816 | 103500 | 1857498450 | 26250 | 26150 | 26250 | 26150 | 497 |
| 489 | 20240816 | 103400 | 1844480650 | 26200 | 26150 | 26200 | 26100 | 1361 |
| 490 | 20240816 | 103300 | 1808846100 | 26150 | 26200 | 26200 | 26150 | 247 |
| 491 | 20240816 | 103200 | 1802385150 | 26150 | 26150 | 26250 | 26150 | 3531 |
| 492 | 20240816 | 103100 | 1709954200 | 26150 | 26100 | 26150 | 26100 | 178 |
| 493 | 20240816 | 103000 | 1705302450 | 26100 | 26050 | 26150 | 26050 | 38 |
| 494 | 20240816 | 102900 | 1704310850 | 26150 | 26050 | 26150 | 26050 | 7 |
| 495 | 20240816 | 102800 | 1704128400 | 26050 | 26050 | 26050 | 26050 | 19 |
| 496 | 20240816 | 102700 | 1703633450 | 26050 | 26050 | 26050 | 26050 | 14 |
| 497 | 20240816 | 102600 | 1703268750 | 26150 | 26100 | 26150 | 26100 | 680 |
| 498 | 20240816 | 102500 | 1685519500 | 26050 | 26050 | 26100 | 26000 | 2142 |
| 499 | 20240816 | 102400 | 1629686850 | 26050 | 26050 | 26100 | 26000 | 3013 |
| 500 | 20240816 | 102300 | 1551207950 | 26050 | 26050 | 26050 | 26050 | 71 |
| 501 | 20240816 | 102200 | 1549358400 | 26050 | 26050 | 26050 | 26050 | 96 |
| 502 | 20240816 | 102100 | 1546857600 | 26050 | 26050 | 26100 | 26050 | 689 |
| 503 | 20240816 | 102000 | 1528905250 | 26050 | 26050 | 26050 | 26050 | 54 |
| 504 | 20240816 | 101900 | 1527498550 | 26050 | 26050 | 26100 | 26050 | 438 |
| 505 | 20240816 | 101800 | 1516086300 | 26050 | 26100 | 26100 | 26050 | 102 |
| 506 | 20240816 | 101700 | 1513426250 | 26100 | 26100 | 26100 | 26050 | 977 |
| 507 | 20240816 | 101600 | 1487930450 | 26050 | 26050 | 26100 | 26050 | 234 |
| 508 | 20240816 | 101500 | 1481826050 | 26050 | 26050 | 26050 | 26050 | 21 |
| 509 | 20240816 | 101400 | 1481279000 | 26050 | 26050 | 26050 | 26050 | 58 |
| 510 | 20240816 | 101300 | 1479768100 | 26050 | 26100 | 26100 | 26050 | 20 |
| 511 | 20240816 | 101200 | 1479246850 | 26100 | 26050 | 26100 | 26050 | 461 |
| 512 | 20240816 | 101100 | 1467235500 | 26050 | 26050 | 26100 | 26050 | 41 |
| 513 | 20240816 | 101000 | 1466166700 | 26050 | 26050 | 26050 | 26050 | 115 |
| 514 | 20240816 | 100900 | 1463170950 | 26100 | 26050 | 26100 | 26050 | 73 |
| 515 | 20240816 | 100800 | 1461268550 | 26050 | 26050 | 26100 | 26050 | 33 |
| 516 | 20240816 | 100700 | 1460408600 | 26050 | 26050 | 26100 | 26050 | 50 |
| 517 | 20240816 | 100600 | 1459106050 | 26100 | 26100 | 26100 | 26050 | 83 |
| 518 | 20240816 | 100500 | 1456942000 | 26050 | 26050 | 26100 | 26050 | 44 |
| 519 | 20240816 | 100400 | 1455795750 | 26050 | 26100 | 26150 | 26050 | 789 |
| 520 | 20240816 | 100300 | 1435216300 | 26100 | 26150 | 26150 | 26100 | 9 |
| 521 | 20240816 | 100200 | 1434981350 | 26150 | 26150 | 26150 | 26150 | 51 |
| 522 | 20240816 | 100100 | 1433647700 | 26150 | 26100 | 26150 | 26100 | 5 |
| 523 | 20240816 | 100000 | 1433517150 | 26150 | 26150 | 26150 | 26150 | 8 |
| 524 | 20240816 | 095900 | 1433307950 | 26100 | 26100 | 26150 | 26100 | 983 |
| 525 | 20240816 | 095800 | 1407646250 | 26150 | 26100 | 26150 | 26100 | 473 |
| 526 | 20240816 | 095700 | 1395294100 | 26100 | 26100 | 26100 | 26100 | 4 |
| 527 | 20240816 | 095600 | 1395189700 | 26150 | 26100 | 26150 | 26100 | 143 |
| 528 | 20240816 | 095500 | 1391456600 | 26150 | 26100 | 26150 | 26100 | 72 |
| 529 | 20240816 | 095400 | 1389575700 | 26100 | 26150 | 26150 | 26100 | 5 |
| 530 | 20240816 | 095300 | 1389445050 | 26150 | 26050 | 26150 | 26000 | 2514 |
| 531 | 20240816 | 095200 | 1323774200 | 26000 | 26000 | 26000 | 26000 | 4 |
| 532 | 20240816 | 095100 | 1323670200 | 26050 | 26050 | 26050 | 26000 | 1240 |
| 533 | 20240816 | 095000 | 1291391100 | 26100 | 26100 | 26100 | 26050 | 46 |
| 534 | 20240816 | 094900 | 1290190800 | 26100 | 26100 | 26100 | 26100 | 20 |
| 535 | 20240816 | 094800 | 1289668800 | 26050 | 25950 | 26100 | 25950 | 3934 |
| 536 | 20240816 | 094700 | 1187363900 | 26000 | 25950 | 26000 | 25950 | 185 |
| 537 | 20240816 | 094600 | 1182558150 | 25950 | 25950 | 26000 | 25950 | 114 |
| 538 | 20240816 | 094500 | 1179598150 | 26000 | 25950 | 26000 | 25950 | 151 |
| 539 | 20240816 | 094400 | 1175678550 | 25950 | 26000 | 26000 | 25950 | 61 |
| 540 | 20240816 | 094300 | 1174095500 | 26000 | 25950 | 26000 | 25950 | 45 |
| 541 | 20240816 | 094200 | 1172927650 | 25950 | 25950 | 26000 | 25950 | 889 |
| 542 | 20240816 | 094100 | 1149840600 | 25950 | 26000 | 26000 | 25950 | 71 |
| 543 | 20240816 | 094000 | 1147997850 | 26000 | 26000 | 26000 | 25950 | 84 |
| 544 | 20240816 | 093900 | 1145816950 | 26000 | 26000 | 26000 | 25950 | 159 |
| 545 | 20240816 | 093800 | 1141689050 | 25950 | 26000 | 26000 | 25950 | 340 |
| 546 | 20240816 | 093700 | 1132855850 | 26000 | 25950 | 26000 | 25950 | 59 |
| 547 | 20240816 | 093600 | 1131324400 | 26000 | 25950 | 26000 | 25950 | 2179 |
| 548 | 20240816 | 093500 | 1074724300 | 26000 | 26100 | 26100 | 25950 | 5102 |
| 549 | 20240816 | 093400 | 942032300 | 26050 | 26050 | 26100 | 26050 | 162 |
| 550 | 20240816 | 093300 | 937811250 | 26050 | 26050 | 26100 | 26050 | 328 |
| 551 | 20240816 | 093200 | 929265400 | 26100 | 26050 | 26100 | 26050 | 342 |
| 552 | 20240816 | 093100 | 920355300 | 26050 | 26050 | 26050 | 26050 | 171 |
| 553 | 20240816 | 093000 | 915900750 | 26050 | 26100 | 26100 | 26050 | 201 |
| 554 | 20240816 | 092900 | 910657250 | 26100 | 26050 | 26100 | 26050 | 86 |
| 555 | 20240816 | 092800 | 908414450 | 26050 | 26100 | 26150 | 26050 | 2107 |
| 556 | 20240816 | 092700 | 853430650 | 26100 | 26150 | 26150 | 26100 | 77 |
| 557 | 20240816 | 092600 | 851419950 | 26100 | 26050 | 26150 | 26050 | 1523 |
| 558 | 20240816 | 092500 | 811651250 | 26100 | 26050 | 26100 | 26050 | 236 |
| 559 | 20240816 | 092400 | 805501400 | 26050 | 26050 | 26100 | 26050 | 266 |
| 560 | 20240816 | 092300 | 798570000 | 26050 | 26050 | 26100 | 26050 | 214 |
| 561 | 20240816 | 092200 | 792994250 | 26050 | 26050 | 26100 | 26050 | 346 |
| 562 | 20240816 | 092100 | 783979600 | 26100 | 26050 | 26100 | 26050 | 742 |
| 563 | 20240816 | 092000 | 764643250 | 26150 | 26100 | 26150 | 26050 | 2040 |
| 564 | 20240816 | 091900 | 711403750 | 26100 | 26100 | 26150 | 26100 | 307 |
| 565 | 20240816 | 091800 | 703387950 | 26150 | 26200 | 26200 | 26100 | 3185 |
| 566 | 20240816 | 091700 | 620027950 | 26200 | 26250 | 26250 | 26200 | 166 |
| 567 | 20240816 | 091600 | 615677550 | 26200 | 26250 | 26250 | 26200 | 449 |
| 568 | 20240816 | 091500 | 603892450 | 26300 | 26250 | 26300 | 26250 | 156 |
| 569 | 20240816 | 091400 | 599795300 | 26250 | 26250 | 26300 | 26250 | 143 |
| 570 | 20240816 | 091300 | 596040250 | 26300 | 26250 | 26300 | 26200 | 380 |
| 571 | 20240816 | 091200 | 586068500 | 26250 | 26250 | 26300 | 26250 | 1617 |
| 572 | 20240816 | 091100 | 543617150 | 26300 | 26250 | 26300 | 26250 | 58 |
| 573 | 20240816 | 091000 | 542094200 | 26250 | 26250 | 26300 | 26250 | 884 |
| 574 | 20240816 | 090900 | 518885150 | 26250 | 26250 | 26250 | 26200 | 737 |
| 575 | 20240816 | 090800 | 499539350 | 26200 | 26250 | 26250 | 26200 | 150 |
| 576 | 20240816 | 090700 | 495608300 | 26250 | 26250 | 26300 | 26200 | 1377 |
| 577 | 20240816 | 090600 | 459477900 | 26250 | 26300 | 26300 | 26250 | 246 |
| 578 | 20240816 | 090500 | 453016900 | 26300 | 26300 | 26350 | 26250 | 1761 |
| 579 | 20240816 | 090400 | 406701900 | 26300 | 26300 | 26350 | 26300 | 1770 |
| 580 | 20240816 | 090300 | 360145750 | 26300 | 26300 | 26300 | 26250 | 1711 |
| 581 | 20240816 | 090200 | 315146850 | 26300 | 26250 | 26350 | 26150 | 3623 |
| 582 | 20240816 | 090100 | 219958850 | 26250 | 26300 | 26300 | 26150 | 2210 |
| 583 | 20240816 | 090000 | 161918800 | 26250 | 26250 | 26300 | 26050 | 6173 |