31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240814 | 184100 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 24582 |
| 3 | 20240814 | 184000 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 4 | 20240814 | 183900 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 5 | 20240814 | 183800 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 6 | 20240814 | 183700 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 7 | 20240814 | 183600 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 8 | 20240814 | 183500 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 9 | 20240814 | 183400 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 10 | 20240814 | 183300 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 11 | 20240814 | 183200 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 12 | 20240814 | 183100 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 13 | 20240814 | 183000 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 14 | 20240814 | 182900 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 15 | 20240814 | 182800 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 16 | 20240814 | 182700 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 17 | 20240814 | 182600 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 18 | 20240814 | 182500 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 19 | 20240814 | 182400 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 20 | 20240814 | 182300 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 21 | 20240814 | 182200 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 22 | 20240814 | 182100 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 23 | 20240814 | 182000 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 24 | 20240814 | 181900 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 25 | 20240814 | 181800 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 26 | 20240814 | 181700 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 27 | 20240814 | 181600 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 28 | 20240814 | 181500 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 29 | 20240814 | 181400 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 30 | 20240814 | 181300 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 31 | 20240814 | 181200 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 32 | 20240814 | 181100 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 24582 |
| 33 | 20240814 | 181000 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 34 | 20240814 | 180900 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 35 | 20240814 | 180800 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 36 | 20240814 | 180700 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 37 | 20240814 | 180600 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 38 | 20240814 | 180500 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 39 | 20240814 | 180400 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 40 | 20240814 | 180300 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 41 | 20240814 | 180200 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 42 | 20240814 | 180100 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 43 | 20240814 | 180000 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 44 | 20240814 | 175900 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 45 | 20240814 | 175800 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 46 | 20240814 | 175700 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 47 | 20240814 | 175600 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 48 | 20240814 | 175500 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 49 | 20240814 | 175400 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 50 | 20240814 | 175300 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 51 | 20240814 | 175200 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 52 | 20240814 | 175100 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 53 | 20240814 | 175000 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 54 | 20240814 | 174900 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 55 | 20240814 | 174800 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 56 | 20240814 | 174700 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 57 | 20240814 | 174600 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 58 | 20240814 | 174500 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 59 | 20240814 | 174400 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 60 | 20240814 | 174300 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 61 | 20240814 | 174200 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 62 | 20240814 | 174100 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 24582 |
| 63 | 20240814 | 174000 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 64 | 20240814 | 173900 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 65 | 20240814 | 173800 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 66 | 20240814 | 173700 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 67 | 20240814 | 173600 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 68 | 20240814 | 173500 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 69 | 20240814 | 173400 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 70 | 20240814 | 173300 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 71 | 20240814 | 173200 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 72 | 20240814 | 173100 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 73 | 20240814 | 173000 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 74 | 20240814 | 172900 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 75 | 20240814 | 172800 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 76 | 20240814 | 172700 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 77 | 20240814 | 172600 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 78 | 20240814 | 172500 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 79 | 20240814 | 172400 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 80 | 20240814 | 172300 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 81 | 20240814 | 172200 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 82 | 20240814 | 172100 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 83 | 20240814 | 172000 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 84 | 20240814 | 171900 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 85 | 20240814 | 171800 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 86 | 20240814 | 171700 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 87 | 20240814 | 171600 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 88 | 20240814 | 171500 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 89 | 20240814 | 171400 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 90 | 20240814 | 171300 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 91 | 20240814 | 171200 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 92 | 20240814 | 171100 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 24582 |
| 93 | 20240814 | 171000 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 94 | 20240814 | 170900 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 95 | 20240814 | 170800 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 96 | 20240814 | 170700 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 97 | 20240814 | 170600 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 98 | 20240814 | 170500 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 99 | 20240814 | 170400 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 100 | 20240814 | 170300 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 101 | 20240814 | 170200 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 102 | 20240814 | 170100 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 103 | 20240814 | 170000 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 104 | 20240814 | 165900 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 105 | 20240814 | 165800 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 106 | 20240814 | 165700 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 107 | 20240814 | 165600 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 108 | 20240814 | 165500 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 109 | 20240814 | 165400 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 110 | 20240814 | 165300 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 111 | 20240814 | 165200 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 112 | 20240814 | 165100 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 113 | 20240814 | 165000 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 114 | 20240814 | 164900 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 115 | 20240814 | 164800 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 116 | 20240814 | 164700 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 117 | 20240814 | 164600 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 118 | 20240814 | 164500 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 119 | 20240814 | 164400 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 120 | 20240814 | 164300 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 121 | 20240814 | 164200 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 122 | 20240814 | 164100 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 24582 |
| 123 | 20240814 | 164000 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 124 | 20240814 | 163900 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 125 | 20240814 | 163800 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 126 | 20240814 | 163700 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 127 | 20240814 | 163600 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 128 | 20240814 | 163500 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 129 | 20240814 | 163400 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 130 | 20240814 | 163300 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 131 | 20240814 | 163200 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 132 | 20240814 | 163100 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 133 | 20240814 | 163000 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 134 | 20240814 | 162900 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 135 | 20240814 | 162800 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 136 | 20240814 | 162700 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 137 | 20240814 | 162600 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 138 | 20240814 | 162500 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 139 | 20240814 | 162400 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 140 | 20240814 | 162300 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 141 | 20240814 | 162200 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 142 | 20240814 | 162100 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 143 | 20240814 | 162000 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 144 | 20240814 | 161900 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 145 | 20240814 | 161800 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 146 | 20240814 | 161700 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 147 | 20240814 | 161600 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 148 | 20240814 | 161500 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 149 | 20240814 | 161400 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 150 | 20240814 | 161300 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 151 | 20240814 | 161200 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 152 | 20240814 | 161100 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 24582 |
| 153 | 20240814 | 161000 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 154 | 20240814 | 160900 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 155 | 20240814 | 160800 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 156 | 20240814 | 160700 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 157 | 20240814 | 160600 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 158 | 20240814 | 160500 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 159 | 20240814 | 160400 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 160 | 20240814 | 160300 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 161 | 20240814 | 160200 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 162 | 20240814 | 160100 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 163 | 20240814 | 160000 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 164 | 20240814 | 155900 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 165 | 20240814 | 155800 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 166 | 20240814 | 155700 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 167 | 20240814 | 155600 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 168 | 20240814 | 155500 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 169 | 20240814 | 155400 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 170 | 20240814 | 155300 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 171 | 20240814 | 155200 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 172 | 20240814 | 155100 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 173 | 20240814 | 155000 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 174 | 20240814 | 154900 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 175 | 20240814 | 154800 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 176 | 20240814 | 154700 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 177 | 20240814 | 154600 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 178 | 20240814 | 154500 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 179 | 20240814 | 154400 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 180 | 20240814 | 154300 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 181 | 20240814 | 154200 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 182 | 20240814 | 154100 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 24582 |
| 183 | 20240814 | 154000 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 184 | 20240814 | 153900 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 185 | 20240814 | 153800 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 186 | 20240814 | 153700 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 187 | 20240814 | 153600 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 188 | 20240814 | 153500 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 189 | 20240814 | 153400 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 190 | 20240814 | 153300 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 191 | 20240814 | 153200 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 192 | 20240814 | 153100 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 193 | 20240814 | 153000 | 4558177100 | 25950 | 25950 | 25950 | 25950 | 24582 |
| 194 | 20240814 | 152900 | 3920274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 195 | 20240814 | 152800 | 3920274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 196 | 20240814 | 152700 | 3920274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 197 | 20240814 | 152600 | 3920274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 198 | 20240814 | 152500 | 3920274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 199 | 20240814 | 152400 | 3920274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 200 | 20240814 | 152300 | 3920274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 201 | 20240814 | 152200 | 3920274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 202 | 20240814 | 152100 | 3920274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 203 | 20240814 | 152000 | 3920274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 204 | 20240814 | 151900 | 3920274200 | 26050 | 26050 | 26100 | 26000 | 1657 |
| 205 | 20240814 | 151800 | 3877113150 | 26000 | 26000 | 26050 | 26000 | 687 |
| 206 | 20240814 | 151700 | 3859248650 | 26050 | 26000 | 26050 | 26000 | 65 |
| 207 | 20240814 | 151600 | 3857555900 | 26000 | 26050 | 26050 | 26000 | 1876 |
| 208 | 20240814 | 151500 | 3808719050 | 26050 | 26050 | 26050 | 26000 | 197 |
| 209 | 20240814 | 151400 | 3803587550 | 26050 | 26000 | 26050 | 26000 | 172 |
| 210 | 20240814 | 151300 | 3799108050 | 26000 | 26000 | 26050 | 26000 | 796 |
| 211 | 20240814 | 151200 | 3778381750 | 26050 | 25950 | 26050 | 25950 | 3908 |
| 212 | 20240814 | 151100 | 3676774050 | 25950 | 25950 | 26000 | 25950 | 474 |
| 213 | 20240814 | 151000 | 3664470600 | 26000 | 25900 | 26000 | 25900 | 2423 |
| 214 | 20240814 | 150900 | 3601592200 | 25900 | 25950 | 25950 | 25900 | 149 |
| 215 | 20240814 | 150800 | 3597725850 | 25950 | 25950 | 25950 | 25900 | 1960 |
| 216 | 20240814 | 150700 | 3546883600 | 25950 | 25900 | 25950 | 25900 | 344 |
| 217 | 20240814 | 150600 | 3537957800 | 25950 | 25900 | 25950 | 25900 | 77 |
| 218 | 20240814 | 150500 | 3535961900 | 25900 | 25950 | 25950 | 25900 | 384 |
| 219 | 20240814 | 150400 | 3526013800 | 25950 | 25800 | 25950 | 25800 | 9587 |
| 220 | 20240814 | 150300 | 3277878400 | 25800 | 25800 | 25850 | 25800 | 47 |
| 221 | 20240814 | 150200 | 3276664850 | 25850 | 25800 | 25850 | 25800 | 210 |
| 222 | 20240814 | 150100 | 3271245850 | 25800 | 25800 | 25800 | 25800 | 100 |
| 223 | 20240814 | 150000 | 3268665850 | 25800 | 25800 | 25850 | 25800 | 373 |
| 224 | 20240814 | 145900 | 3259042350 | 25800 | 25800 | 25800 | 25800 | 1238 |
| 225 | 20240814 | 145800 | 3227101950 | 25800 | 25850 | 25850 | 25800 | 229 |
| 226 | 20240814 | 145700 | 3221183950 | 25850 | 25850 | 25900 | 25850 | 640 |
| 227 | 20240814 | 145600 | 3204639750 | 25850 | 25850 | 25850 | 25850 | 444 |
| 228 | 20240814 | 145500 | 3193162350 | 25850 | 25850 | 25850 | 25850 | 719 |
| 229 | 20240814 | 145400 | 3174576200 | 25850 | 25850 | 25850 | 25850 | 25 |
| 230 | 20240814 | 145300 | 3173929950 | 25850 | 25850 | 25850 | 25850 | 140 |
| 231 | 20240814 | 145200 | 3170310950 | 25850 | 25850 | 25850 | 25850 | 108 |
| 232 | 20240814 | 145100 | 3167519150 | 25850 | 25850 | 25900 | 25850 | 440 |
| 233 | 20240814 | 145000 | 3156134000 | 25850 | 25850 | 25850 | 25850 | 1338 |
| 234 | 20240814 | 144900 | 3121546700 | 25850 | 25850 | 25900 | 25850 | 238 |
| 235 | 20240814 | 144800 | 3115393200 | 25850 | 25850 | 25900 | 25850 | 156 |
| 236 | 20240814 | 144700 | 3111359050 | 25850 | 25850 | 25900 | 25850 | 159 |
| 237 | 20240814 | 144600 | 3107247800 | 25850 | 25850 | 25900 | 25850 | 429 |
| 238 | 20240814 | 144500 | 3096158050 | 25850 | 25850 | 25900 | 25850 | 108 |
| 239 | 20240814 | 144400 | 3093365250 | 25900 | 25850 | 25900 | 25850 | 119 |
| 240 | 20240814 | 144300 | 3090287550 | 25850 | 25850 | 25850 | 25850 | 120 |
| 241 | 20240814 | 144200 | 3087185550 | 25850 | 25850 | 25850 | 25850 | 42 |
| 242 | 20240814 | 144100 | 3086099850 | 25850 | 25900 | 25900 | 25850 | 84 |
| 243 | 20240814 | 144000 | 3083926150 | 25850 | 25850 | 25900 | 25850 | 41 |
| 244 | 20240814 | 143900 | 3082866200 | 25850 | 25850 | 25850 | 25850 | 37 |
| 245 | 20240814 | 143800 | 3081909750 | 25850 | 25850 | 25900 | 25850 | 96 |
| 246 | 20240814 | 143700 | 3079428050 | 25850 | 25850 | 25850 | 25850 | 94 |
| 247 | 20240814 | 143600 | 3076998150 | 25850 | 25850 | 25850 | 25850 | 243 |
| 248 | 20240814 | 143500 | 3070716600 | 25850 | 25850 | 25900 | 25850 | 232 |
| 249 | 20240814 | 143400 | 3064719250 | 25850 | 25850 | 25850 | 25850 | 107 |
| 250 | 20240814 | 143300 | 3061953300 | 25850 | 25850 | 25900 | 25850 | 188 |
| 251 | 20240814 | 143200 | 3057093350 | 25850 | 25850 | 25900 | 25850 | 30 |
| 252 | 20240814 | 143100 | 3056317600 | 25850 | 25850 | 25850 | 25850 | 2744 |
| 253 | 20240814 | 143000 | 2985385200 | 25850 | 25850 | 25900 | 25850 | 240 |
| 254 | 20240814 | 142900 | 2979181050 | 25850 | 25900 | 25900 | 25850 | 124 |
| 255 | 20240814 | 142800 | 2975974500 | 25850 | 25850 | 25850 | 25850 | 137 |
| 256 | 20240814 | 142700 | 2972433050 | 25850 | 25850 | 25850 | 25850 | 78 |
| 257 | 20240814 | 142600 | 2970416750 | 25850 | 25900 | 25900 | 25850 | 92 |
| 258 | 20240814 | 142500 | 2968037300 | 25850 | 25850 | 25850 | 25850 | 2 |
| 259 | 20240814 | 142400 | 2967985600 | 25850 | 25850 | 25850 | 25850 | 146 |
| 260 | 20240814 | 142300 | 2964211500 | 25850 | 25850 | 25900 | 25850 | 102 |
| 261 | 20240814 | 142200 | 2961574650 | 25850 | 25850 | 25850 | 25850 | 79 |
| 262 | 20240814 | 142100 | 2959532500 | 25850 | 25900 | 25900 | 25850 | 260 |
| 263 | 20240814 | 142000 | 2952810700 | 25850 | 25850 | 25850 | 25850 | 34 |
| 264 | 20240814 | 141900 | 2951931800 | 25850 | 25850 | 25900 | 25850 | 87 |
| 265 | 20240814 | 141800 | 2949681600 | 25850 | 25850 | 25850 | 25850 | 150 |
| 266 | 20240814 | 141700 | 2945804100 | 25850 | 25850 | 25850 | 25850 | 84 |
| 267 | 20240814 | 141600 | 2943632700 | 25850 | 25850 | 25850 | 25850 | 230 |
| 268 | 20240814 | 141500 | 2937687200 | 25850 | 25850 | 25850 | 25850 | 48 |
| 269 | 20240814 | 141400 | 2936446400 | 25850 | 25850 | 25850 | 25850 | 105 |
| 270 | 20240814 | 141300 | 2933732150 | 25850 | 25850 | 25900 | 25850 | 216 |
| 271 | 20240814 | 141200 | 2928147400 | 25850 | 25850 | 25850 | 25850 | 63 |
| 272 | 20240814 | 141100 | 2926518850 | 25850 | 25850 | 25850 | 25850 | 7 |
| 273 | 20240814 | 141000 | 2926337900 | 25900 | 25850 | 25900 | 25850 | 156 |
| 274 | 20240814 | 140900 | 2922304200 | 25850 | 25850 | 25850 | 25850 | 1 |
| 275 | 20240814 | 140800 | 2922278350 | 25850 | 25850 | 25850 | 25850 | 66 |
| 276 | 20240814 | 140700 | 2920572250 | 25900 | 25850 | 25900 | 25850 | 60 |
| 277 | 20240814 | 140600 | 2919020100 | 25850 | 25850 | 25850 | 25850 | 266 |
| 278 | 20240814 | 140500 | 2912144000 | 25850 | 25850 | 25850 | 25850 | 6 |
| 279 | 20240814 | 140400 | 2911988900 | 25850 | 25850 | 25850 | 25850 | 23 |
| 280 | 20240814 | 140300 | 2911394350 | 25850 | 25850 | 25850 | 25850 | 879 |
| 281 | 20240814 | 140200 | 2888672200 | 25850 | 25900 | 25900 | 25850 | 3 |
| 282 | 20240814 | 140100 | 2888594600 | 25900 | 25900 | 25900 | 25850 | 103 |
| 283 | 20240814 | 140000 | 2885930700 | 25850 | 25850 | 25900 | 25850 | 82 |
| 284 | 20240814 | 135900 | 2883810850 | 25850 | 25850 | 25900 | 25850 | 80 |
| 285 | 20240814 | 135800 | 2881742250 | 25850 | 25850 | 25900 | 25850 | 234 |
| 286 | 20240814 | 135700 | 2875687250 | 25850 | 25850 | 25900 | 25850 | 285 |
| 287 | 20240814 | 135600 | 2868318050 | 25850 | 25850 | 25900 | 25850 | 1091 |
| 288 | 20240814 | 135500 | 2840112100 | 25850 | 25900 | 25900 | 25850 | 48 |
| 289 | 20240814 | 135400 | 2838870700 | 25850 | 25850 | 25900 | 25850 | 168 |
| 290 | 20240814 | 135300 | 2834526900 | 25850 | 25900 | 25900 | 25850 | 396 |
| 291 | 20240814 | 135200 | 2824276600 | 25900 | 25850 | 25900 | 25850 | 39 |
| 292 | 20240814 | 135100 | 2823267450 | 25850 | 25900 | 25900 | 25850 | 66 |
| 293 | 20240814 | 135000 | 2821560350 | 25850 | 25850 | 25900 | 25850 | 48 |
| 294 | 20240814 | 134900 | 2820319050 | 25850 | 25900 | 25950 | 25850 | 4302 |
| 295 | 20240814 | 134800 | 2708928400 | 25900 | 25850 | 25900 | 25850 | 2243 |
| 296 | 20240814 | 134700 | 2650838100 | 25900 | 25900 | 25900 | 25850 | 193 |
| 297 | 20240814 | 134600 | 2645841950 | 25850 | 25900 | 25900 | 25850 | 215 |
| 298 | 20240814 | 134500 | 2640274100 | 25850 | 25900 | 25900 | 25850 | 112 |
| 299 | 20240814 | 134400 | 2637375150 | 25850 | 25850 | 25900 | 25850 | 36 |
| 300 | 20240814 | 134300 | 2636444050 | 25900 | 25900 | 25900 | 25850 | 169 |
| 301 | 20240814 | 134200 | 2632067100 | 25850 | 25850 | 25900 | 25850 | 126 |
| 302 | 20240814 | 134100 | 2628805700 | 25850 | 25900 | 25900 | 25850 | 438 |
| 303 | 20240814 | 134000 | 2617481000 | 25850 | 25850 | 25900 | 25850 | 67 |
| 304 | 20240814 | 133900 | 2615748550 | 25900 | 25850 | 25900 | 25850 | 47 |
| 305 | 20240814 | 133800 | 2614532600 | 25900 | 25900 | 25900 | 25850 | 504 |
| 306 | 20240814 | 133700 | 2601481100 | 25850 | 25850 | 25900 | 25850 | 161 |
| 307 | 20240814 | 133600 | 2597318250 | 25900 | 25850 | 25900 | 25850 | 258 |
| 308 | 20240814 | 133500 | 2590637850 | 25900 | 25850 | 25900 | 25850 | 26 |
| 309 | 20240814 | 133400 | 2589964750 | 25850 | 25900 | 25900 | 25850 | 1878 |
| 310 | 20240814 | 133300 | 2541413650 | 25900 | 25900 | 25900 | 25850 | 31 |
| 311 | 20240814 | 133200 | 2540611050 | 25850 | 25900 | 25900 | 25850 | 43 |
| 312 | 20240814 | 133100 | 2539498500 | 25850 | 25900 | 25900 | 25850 | 47 |
| 313 | 20240814 | 133000 | 2538281950 | 25850 | 25850 | 25900 | 25850 | 88 |
| 314 | 20240814 | 132900 | 2536005700 | 25850 | 25850 | 25900 | 25850 | 143 |
| 315 | 20240814 | 132800 | 2532305850 | 25850 | 25900 | 25900 | 25850 | 28 |
| 316 | 20240814 | 132700 | 2531581000 | 25850 | 25850 | 25900 | 25850 | 134 |
| 317 | 20240814 | 132600 | 2528115400 | 25850 | 25900 | 25900 | 25850 | 171 |
| 318 | 20240814 | 132500 | 2523687800 | 25900 | 25900 | 25900 | 25900 | 14 |
| 319 | 20240814 | 132400 | 2523325200 | 25850 | 25900 | 25900 | 25850 | 87 |
| 320 | 20240814 | 132300 | 2521074700 | 25850 | 25850 | 25900 | 25850 | 415 |
| 321 | 20240814 | 132200 | 2510344400 | 25900 | 25850 | 25900 | 25850 | 86 |
| 322 | 20240814 | 132100 | 2508117150 | 25850 | 25850 | 25900 | 25850 | 13 |
| 323 | 20240814 | 132000 | 2507780600 | 25850 | 25850 | 25900 | 25850 | 58 |
| 324 | 20240814 | 131900 | 2506280250 | 25900 | 25850 | 25900 | 25850 | 109 |
| 325 | 20240814 | 131800 | 2503457400 | 25900 | 25900 | 25900 | 25850 | 235 |
| 326 | 20240814 | 131700 | 2497380900 | 25850 | 25850 | 25900 | 25850 | 75 |
| 327 | 20240814 | 131600 | 2495439950 | 25900 | 25900 | 25900 | 25850 | 323 |
| 328 | 20240814 | 131500 | 2487074300 | 25850 | 25900 | 25900 | 25850 | 31 |
| 329 | 20240814 | 131400 | 2486271800 | 25900 | 25900 | 25900 | 25850 | 13 |
| 330 | 20240814 | 131300 | 2485935150 | 25850 | 25850 | 25900 | 25850 | 195 |
| 331 | 20240814 | 131200 | 2480893350 | 25850 | 25850 | 25900 | 25850 | 792 |
| 332 | 20240814 | 131100 | 2460418400 | 25900 | 25850 | 25900 | 25850 | 832 |
| 333 | 20240814 | 131000 | 2438882700 | 25850 | 25850 | 25900 | 25850 | 96 |
| 334 | 20240814 | 130900 | 2436400600 | 25900 | 25900 | 25900 | 25850 | 96 |
| 335 | 20240814 | 130800 | 2433918000 | 25850 | 25850 | 25900 | 25850 | 124 |
| 336 | 20240814 | 130700 | 2430707100 | 25900 | 25850 | 25900 | 25850 | 61 |
| 337 | 20240814 | 130600 | 2429129150 | 25850 | 25800 | 25900 | 25800 | 1934 |
| 338 | 20240814 | 130500 | 2379180950 | 25750 | 25900 | 25900 | 25750 | 2673 |
| 339 | 20240814 | 130400 | 2310206650 | 25850 | 25850 | 25900 | 25850 | 95 |
| 340 | 20240814 | 130300 | 2307747850 | 25900 | 25900 | 25900 | 25850 | 219 |
| 341 | 20240814 | 130200 | 2302076000 | 25850 | 25850 | 25900 | 25850 | 22 |
| 342 | 20240814 | 130100 | 2301506800 | 25900 | 25850 | 25900 | 25850 | 2149 |
| 343 | 20240814 | 130000 | 2245954100 | 25900 | 25850 | 25900 | 25850 | 428 |
| 344 | 20240814 | 125900 | 2234887650 | 25850 | 25900 | 25900 | 25850 | 34 |
| 345 | 20240814 | 125800 | 2234007350 | 25900 | 25850 | 25900 | 25850 | 146 |
| 346 | 20240814 | 125700 | 2230231100 | 25900 | 25850 | 25900 | 25850 | 68 |
| 347 | 20240814 | 125600 | 2228470400 | 25900 | 25900 | 25900 | 25850 | 27 |
| 348 | 20240814 | 125500 | 2227771200 | 25900 | 25850 | 25900 | 25850 | 157 |
| 349 | 20240814 | 125400 | 2223706350 | 25850 | 25900 | 25900 | 25850 | 107 |
| 350 | 20240814 | 125300 | 2220936400 | 25850 | 25900 | 25900 | 25850 | 76 |
| 351 | 20240814 | 125200 | 2218969050 | 25900 | 25900 | 25900 | 25850 | 39 |
| 352 | 20240814 | 125100 | 2217959200 | 25850 | 25850 | 25900 | 25850 | 81 |
| 353 | 20240814 | 125000 | 2215863300 | 25900 | 25850 | 25900 | 25850 | 54 |
| 354 | 20240814 | 124900 | 2214464900 | 25900 | 25850 | 25900 | 25850 | 22 |
| 355 | 20240814 | 124800 | 2213895450 | 25850 | 25900 | 25900 | 25850 | 137 |
| 356 | 20240814 | 124700 | 2210349550 | 25850 | 25900 | 25900 | 25850 | 171 |
| 357 | 20240814 | 124600 | 2205927750 | 25900 | 25900 | 25900 | 25850 | 113 |
| 358 | 20240814 | 124500 | 2203001400 | 25850 | 25900 | 25900 | 25850 | 213 |
| 359 | 20240814 | 124400 | 2197493400 | 25900 | 25900 | 25900 | 25850 | 48 |
| 360 | 20240814 | 124300 | 2196250350 | 25900 | 25850 | 25900 | 25850 | 111 |
| 361 | 20240814 | 124200 | 2193379600 | 25900 | 25900 | 25900 | 25850 | 78 |
| 362 | 20240814 | 124100 | 2191360700 | 25900 | 25850 | 25900 | 25850 | 84 |
| 363 | 20240814 | 124000 | 2189185500 | 25900 | 25850 | 25900 | 25850 | 51 |
| 364 | 20240814 | 123900 | 2187864900 | 25900 | 25900 | 25900 | 25850 | 64 |
| 365 | 20240814 | 123800 | 2186208700 | 25850 | 25850 | 25900 | 25850 | 112 |
| 366 | 20240814 | 123700 | 2183311600 | 25850 | 25900 | 25900 | 25850 | 27 |
| 367 | 20240814 | 123600 | 2182612650 | 25850 | 25850 | 25900 | 25850 | 42 |
| 368 | 20240814 | 123500 | 2181525050 | 25850 | 25850 | 25900 | 25850 | 80 |
| 369 | 20240814 | 123400 | 2179454850 | 25900 | 25900 | 25900 | 25850 | 193 |
| 370 | 20240814 | 123300 | 2174456200 | 25850 | 25850 | 25900 | 25850 | 99 |
| 371 | 20240814 | 123200 | 2171895900 | 25850 | 25900 | 25900 | 25850 | 143 |
| 372 | 20240814 | 123100 | 2168193850 | 25900 | 25900 | 25900 | 25850 | 25 |
| 373 | 20240814 | 123000 | 2167546550 | 25850 | 25850 | 25900 | 25850 | 20 |
| 374 | 20240814 | 122900 | 2167029050 | 25850 | 25850 | 25900 | 25850 | 156 |
| 375 | 20240814 | 122800 | 2162989900 | 25850 | 25850 | 25900 | 25850 | 65 |
| 376 | 20240814 | 122700 | 2161308850 | 25900 | 25850 | 25900 | 25800 | 1018 |
| 377 | 20240814 | 122600 | 2134997650 | 25850 | 25850 | 25900 | 25850 | 179 |
| 378 | 20240814 | 122500 | 2130365500 | 25900 | 25850 | 25900 | 25850 | 94 |
| 379 | 20240814 | 122400 | 2127934600 | 25850 | 25850 | 25900 | 25850 | 704 |
| 380 | 20240814 | 122300 | 2109735600 | 25900 | 25850 | 25900 | 25850 | 657 |
| 381 | 20240814 | 122200 | 2092751150 | 25850 | 25900 | 25900 | 25850 | 146 |
| 382 | 20240814 | 122100 | 2088973550 | 25850 | 25850 | 25900 | 25850 | 113 |
| 383 | 20240814 | 122000 | 2086047000 | 25850 | 25850 | 25900 | 25850 | 2484 |
| 384 | 20240814 | 121900 | 2021833900 | 25900 | 25850 | 25900 | 25850 | 49 |
| 385 | 20240814 | 121800 | 2020565150 | 25900 | 25900 | 25900 | 25850 | 39 |
| 386 | 20240814 | 121700 | 2019555150 | 25850 | 25850 | 25900 | 25850 | 73 |
| 387 | 20240814 | 121600 | 2017665950 | 25900 | 25900 | 25900 | 25850 | 53 |
| 388 | 20240814 | 121500 | 2016294800 | 25850 | 25900 | 25900 | 25850 | 281 |
| 389 | 20240814 | 121400 | 2009017800 | 25900 | 25850 | 25900 | 25850 | 75 |
| 390 | 20240814 | 121300 | 2007075750 | 25850 | 25850 | 25900 | 25850 | 121 |
| 391 | 20240814 | 121200 | 2003943650 | 25900 | 25850 | 25900 | 25850 | 55 |
| 392 | 20240814 | 121100 | 2002519200 | 25850 | 25850 | 25900 | 25850 | 59 |
| 393 | 20240814 | 121000 | 2000991950 | 25900 | 25850 | 25900 | 25850 | 155 |
| 394 | 20240814 | 120900 | 1996979200 | 25900 | 25850 | 25900 | 25850 | 196 |
| 395 | 20240814 | 120800 | 1991908650 | 25850 | 25900 | 25900 | 25850 | 24 |
| 396 | 20240814 | 120700 | 1991287250 | 25900 | 25850 | 25900 | 25850 | 160 |
| 397 | 20240814 | 120600 | 1987145450 | 25900 | 25900 | 25900 | 25850 | 44 |
| 398 | 20240814 | 120500 | 1986006150 | 25900 | 25900 | 25900 | 25900 | 62 |
| 399 | 20240814 | 120400 | 1984400350 | 25900 | 25900 | 25900 | 25850 | 575 |
| 400 | 20240814 | 120300 | 1969535400 | 25850 | 25900 | 25900 | 25850 | 138 |
| 401 | 20240814 | 120200 | 1965965000 | 25900 | 25900 | 25900 | 25850 | 43 |
| 402 | 20240814 | 120100 | 1964852350 | 25850 | 25900 | 25900 | 25850 | 98 |
| 403 | 20240814 | 120000 | 1962315850 | 25850 | 25850 | 25900 | 25850 | 27 |
| 404 | 20240814 | 115900 | 1961616900 | 25900 | 25850 | 25900 | 25850 | 74 |
| 405 | 20240814 | 115800 | 1959702950 | 25850 | 25900 | 25900 | 25850 | 127 |
| 406 | 20240814 | 115700 | 1956418300 | 25850 | 25900 | 25900 | 25850 | 25 |
| 407 | 20240814 | 115600 | 1955771050 | 25900 | 25900 | 25900 | 25900 | 10 |
| 408 | 20240814 | 115500 | 1955512050 | 25850 | 25850 | 25900 | 25850 | 98 |
| 409 | 20240814 | 115400 | 1952977750 | 25900 | 25850 | 25900 | 25850 | 443 |
| 410 | 20240814 | 115300 | 1941525650 | 25850 | 25850 | 25900 | 25850 | 764 |
| 411 | 20240814 | 115200 | 1921745850 | 25850 | 25900 | 25900 | 25850 | 117 |
| 412 | 20240814 | 115100 | 1918715750 | 25900 | 25850 | 25900 | 25850 | 45 |
| 413 | 20240814 | 115000 | 1917551500 | 25900 | 25850 | 25900 | 25850 | 20 |
| 414 | 20240814 | 114900 | 1917033950 | 25900 | 25850 | 25900 | 25850 | 45 |
| 415 | 20240814 | 114800 | 1915868550 | 25900 | 25850 | 25900 | 25850 | 40 |
| 416 | 20240814 | 114700 | 1914834050 | 25900 | 25850 | 25900 | 25850 | 35 |
| 417 | 20240814 | 114600 | 1913928300 | 25850 | 25850 | 25850 | 25850 | 806 |
| 418 | 20240814 | 114500 | 1893093200 | 25800 | 25800 | 25850 | 25800 | 96 |
| 419 | 20240814 | 114400 | 1890614650 | 25800 | 25850 | 25850 | 25800 | 53 |
| 420 | 20240814 | 114300 | 1889244750 | 25800 | 25850 | 25850 | 25800 | 27 |
| 421 | 20240814 | 114200 | 1888547550 | 25850 | 25850 | 25850 | 25800 | 111 |
| 422 | 20240814 | 114100 | 1885680250 | 25800 | 25850 | 25850 | 25800 | 1456 |
| 423 | 20240814 | 114000 | 1848055900 | 25850 | 25850 | 25850 | 25800 | 77 |
| 424 | 20240814 | 113900 | 1846068200 | 25800 | 25750 | 25800 | 25750 | 1086 |
| 425 | 20240814 | 113800 | 1818050800 | 25750 | 25800 | 25800 | 25750 | 55 |
| 426 | 20240814 | 113700 | 1816633550 | 25800 | 25750 | 25800 | 25750 | 22 |
| 427 | 20240814 | 113600 | 1816066550 | 25750 | 25750 | 25800 | 25750 | 28 |
| 428 | 20240814 | 113500 | 1815344500 | 25750 | 25800 | 25800 | 25750 | 37 |
| 429 | 20240814 | 113400 | 1814391200 | 25800 | 25750 | 25800 | 25750 | 36 |
| 430 | 20240814 | 113300 | 1813463100 | 25700 | 25750 | 25800 | 25700 | 86 |
| 431 | 20240814 | 113200 | 1811248600 | 25750 | 25750 | 25750 | 25700 | 1458 |
| 432 | 20240814 | 113100 | 1773709350 | 25700 | 25700 | 25750 | 25700 | 24 |
| 433 | 20240814 | 113000 | 1773092050 | 25750 | 25700 | 25750 | 25700 | 23 |
| 434 | 20240814 | 112900 | 1772499950 | 25700 | 25750 | 25750 | 25700 | 82 |
| 435 | 20240814 | 112800 | 1770391900 | 25750 | 25800 | 25800 | 25700 | 368 |
| 436 | 20240814 | 112700 | 1760918700 | 25750 | 25800 | 25800 | 25750 | 1248 |
| 437 | 20240814 | 112600 | 1728737100 | 25800 | 25750 | 25800 | 25750 | 41 |
| 438 | 20240814 | 112500 | 1727680800 | 25750 | 25750 | 25800 | 25750 | 33 |
| 439 | 20240814 | 112400 | 1726830550 | 25700 | 25700 | 25750 | 25700 | 14 |
| 440 | 20240814 | 112300 | 1726470250 | 25700 | 25700 | 25800 | 25700 | 925 |
| 441 | 20240814 | 112200 | 1702656550 | 25700 | 25700 | 25750 | 25700 | 86 |
| 442 | 20240814 | 112100 | 1700444600 | 25750 | 25700 | 25750 | 25700 | 386 |
| 443 | 20240814 | 112000 | 1690523400 | 25700 | 25700 | 25750 | 25700 | 43 |
| 444 | 20240814 | 111900 | 1689417650 | 25750 | 25750 | 25750 | 25750 | 21 |
| 445 | 20240814 | 111800 | 1688876900 | 25700 | 25750 | 25750 | 25700 | 70 |
| 446 | 20240814 | 111700 | 1687074850 | 25750 | 25650 | 25750 | 25650 | 1279 |
| 447 | 20240814 | 111600 | 1654207650 | 25650 | 25650 | 25700 | 25650 | 82 |
| 448 | 20240814 | 111500 | 1652100450 | 25650 | 25650 | 25700 | 25650 | 112 |
| 449 | 20240814 | 111400 | 1649226400 | 25700 | 25750 | 25750 | 25650 | 1344 |
| 450 | 20240814 | 111300 | 1614697850 | 25750 | 25750 | 25750 | 25700 | 438 |
| 451 | 20240814 | 111200 | 1603439900 | 25750 | 25750 | 25750 | 25700 | 22 |
| 452 | 20240814 | 111100 | 1602873450 | 25750 | 25750 | 25750 | 25700 | 885 |
| 453 | 20240814 | 111000 | 1580097050 | 25750 | 25750 | 25800 | 25750 | 787 |
| 454 | 20240814 | 110900 | 1559828150 | 25750 | 25750 | 25800 | 25750 | 15 |
| 455 | 20240814 | 110800 | 1559441400 | 25750 | 25800 | 25800 | 25750 | 156 |
| 456 | 20240814 | 110700 | 1555418400 | 25750 | 25800 | 25800 | 25750 | 171 |
| 457 | 20240814 | 110600 | 1551008200 | 25800 | 25800 | 25800 | 25750 | 164 |
| 458 | 20240814 | 110500 | 1546777150 | 25750 | 25800 | 25850 | 25750 | 308 |
| 459 | 20240814 | 110400 | 1538834650 | 25850 | 25800 | 25850 | 25750 | 2050 |
| 460 | 20240814 | 110300 | 1485904550 | 25750 | 25800 | 25800 | 25750 | 62 |
| 461 | 20240814 | 110200 | 1484307550 | 25750 | 25800 | 25800 | 25750 | 27 |
| 462 | 20240814 | 110100 | 1483611300 | 25750 | 25750 | 25800 | 25750 | 36 |
| 463 | 20240814 | 110000 | 1482683750 | 25800 | 25800 | 25800 | 25750 | 63 |
| 464 | 20240814 | 105900 | 1481058700 | 25750 | 25800 | 25800 | 25750 | 118 |
| 465 | 20240814 | 105800 | 1478014600 | 25750 | 25850 | 25850 | 25750 | 2450 |
| 466 | 20240814 | 105700 | 1414799050 | 25800 | 25800 | 25850 | 25800 | 690 |
| 467 | 20240814 | 105600 | 1396963000 | 25850 | 25800 | 25850 | 25800 | 125 |
| 468 | 20240814 | 105500 | 1393731800 | 25800 | 25750 | 25800 | 25750 | 1192 |
| 469 | 20240814 | 105400 | 1362978250 | 25800 | 25750 | 25800 | 25750 | 100 |
| 470 | 20240814 | 105300 | 1360402100 | 25750 | 25800 | 25800 | 25750 | 92 |
| 471 | 20240814 | 105200 | 1358030550 | 25800 | 25800 | 25800 | 25750 | 274 |
| 472 | 20240814 | 105100 | 1350961450 | 25750 | 25800 | 25800 | 25750 | 82 |
| 473 | 20240814 | 105000 | 1348848950 | 25750 | 25750 | 25800 | 25750 | 145 |
| 474 | 20240814 | 104900 | 1345114600 | 25800 | 25800 | 25800 | 25750 | 142 |
| 475 | 20240814 | 104800 | 1341453700 | 25750 | 25750 | 25800 | 25750 | 336 |
| 476 | 20240814 | 104700 | 1332801200 | 25800 | 25750 | 25800 | 25750 | 21 |
| 477 | 20240814 | 104600 | 1332259450 | 25750 | 25800 | 25800 | 25750 | 213 |
| 478 | 20240814 | 104500 | 1326767700 | 25800 | 25800 | 25800 | 25750 | 89 |
| 479 | 20240814 | 104400 | 1324474700 | 25800 | 25800 | 25800 | 25800 | 11 |
| 480 | 20240814 | 104300 | 1324190900 | 25800 | 25750 | 25800 | 25750 | 51 |
| 481 | 20240814 | 104200 | 1322877100 | 25750 | 25800 | 25800 | 25750 | 28 |
| 482 | 20240814 | 104100 | 1322156050 | 25800 | 25750 | 25800 | 25750 | 45 |
| 483 | 20240814 | 104000 | 1320995100 | 25800 | 25750 | 25800 | 25750 | 469 |
| 484 | 20240814 | 103900 | 1308909950 | 25800 | 25800 | 25800 | 25750 | 102 |
| 485 | 20240814 | 103800 | 1306279700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 486 | 20240814 | 103700 | 1306279700 | 25800 | 25800 | 25800 | 25800 | 74 |
| 487 | 20240814 | 103600 | 1304370500 | 25800 | 25800 | 25800 | 25800 | 101 |
| 488 | 20240814 | 103500 | 1301764700 | 25750 | 25750 | 25750 | 25750 | 81 |
| 489 | 20240814 | 103400 | 1299678950 | 25800 | 25800 | 25800 | 25800 | 42 |
| 490 | 20240814 | 103300 | 1298595350 | 25800 | 25800 | 25800 | 25800 | 11 |
| 491 | 20240814 | 103200 | 1298311550 | 25750 | 25700 | 25750 | 25700 | 3424 |
| 492 | 20240814 | 103100 | 1210146350 | 25700 | 25700 | 25700 | 25700 | 26 |
| 493 | 20240814 | 103000 | 1209478150 | 25700 | 25750 | 25750 | 25700 | 251 |
| 494 | 20240814 | 102900 | 1203018750 | 25700 | 25700 | 25700 | 25700 | 106 |
| 495 | 20240814 | 102800 | 1200294550 | 25700 | 25700 | 25700 | 25700 | 34 |
| 496 | 20240814 | 102700 | 1199420750 | 25700 | 25750 | 25750 | 25700 | 29 |
| 497 | 20240814 | 102600 | 1198675400 | 25700 | 25750 | 25750 | 25700 | 96 |
| 498 | 20240814 | 102500 | 1196208150 | 25750 | 25750 | 25750 | 25750 | 2 |
| 499 | 20240814 | 102400 | 1196156650 | 25750 | 25700 | 25750 | 25700 | 51 |
| 500 | 20240814 | 102300 | 1194845850 | 25700 | 25700 | 25700 | 25700 | 72 |
| 501 | 20240814 | 102200 | 1192995450 | 25750 | 25750 | 25750 | 25750 | 1 |
| 502 | 20240814 | 102100 | 1192969700 | 25750 | 25750 | 25750 | 25750 | 21 |
| 503 | 20240814 | 102000 | 1192428950 | 25750 | 25700 | 25750 | 25700 | 68 |
| 504 | 20240814 | 101900 | 1190679450 | 25750 | 25700 | 25750 | 25700 | 2798 |
| 505 | 20240814 | 101800 | 1118755350 | 25700 | 25750 | 25750 | 25700 | 6 |
| 506 | 20240814 | 101700 | 1118601000 | 25750 | 25700 | 25750 | 25700 | 34 |
| 507 | 20240814 | 101600 | 1117726700 | 25700 | 25750 | 25750 | 25700 | 139 |
| 508 | 20240814 | 101500 | 1114148000 | 25750 | 25750 | 25750 | 25750 | 248 |
| 509 | 20240814 | 101400 | 1107762000 | 25750 | 25750 | 25750 | 25750 | 1 |
| 510 | 20240814 | 101300 | 1107736250 | 25700 | 25700 | 25700 | 25700 | 265 |
| 511 | 20240814 | 101200 | 1100925750 | 25700 | 25700 | 25700 | 25700 | 131 |
| 512 | 20240814 | 101100 | 1097559050 | 25700 | 25700 | 25700 | 25700 | 21 |
| 513 | 20240814 | 101000 | 1097019350 | 25700 | 25750 | 25750 | 25700 | 1188 |
| 514 | 20240814 | 100900 | 1066478450 | 25750 | 25750 | 25750 | 25750 | 0 |
| 515 | 20240814 | 100800 | 1066478450 | 25750 | 25750 | 25750 | 25750 | 50 |
| 516 | 20240814 | 100700 | 1065190950 | 25750 | 25750 | 25750 | 25750 | 357 |
| 517 | 20240814 | 100600 | 1055998200 | 25800 | 25700 | 25800 | 25700 | 1591 |
| 518 | 20240814 | 100500 | 1015105150 | 25700 | 25750 | 25750 | 25700 | 1887 |
| 519 | 20240814 | 100400 | 966609200 | 25750 | 25750 | 25750 | 25700 | 77 |
| 520 | 20240814 | 100300 | 964627600 | 25750 | 25750 | 25750 | 25750 | 130 |
| 521 | 20240814 | 100200 | 961280100 | 25750 | 25750 | 25750 | 25750 | 606 |
| 522 | 20240814 | 100100 | 945675600 | 25750 | 25700 | 25750 | 25700 | 1098 |
| 523 | 20240814 | 100000 | 917434900 | 25750 | 25750 | 25750 | 25700 | 20 |
| 524 | 20240814 | 095900 | 916920550 | 25750 | 25750 | 25750 | 25750 | 32 |
| 525 | 20240814 | 095800 | 916096550 | 25750 | 25700 | 25750 | 25700 | 503 |
| 526 | 20240814 | 095700 | 903149000 | 25750 | 25700 | 25750 | 25700 | 116 |
| 527 | 20240814 | 095600 | 900165950 | 25750 | 25750 | 25750 | 25750 | 60 |
| 528 | 20240814 | 095500 | 898620950 | 25750 | 25750 | 25750 | 25700 | 135 |
| 529 | 20240814 | 095400 | 895147250 | 25750 | 25700 | 25750 | 25700 | 58 |
| 530 | 20240814 | 095300 | 893656550 | 25750 | 25750 | 25750 | 25700 | 32 |
| 531 | 20240814 | 095200 | 892833800 | 25750 | 25700 | 25750 | 25700 | 79 |
| 532 | 20240814 | 095100 | 890803350 | 25750 | 25750 | 25750 | 25700 | 216 |
| 533 | 20240814 | 095000 | 885243650 | 25750 | 25700 | 25750 | 25700 | 112 |
| 534 | 20240814 | 094900 | 882365100 | 25750 | 25700 | 25750 | 25700 | 49 |
| 535 | 20240814 | 094800 | 881105600 | 25750 | 25700 | 25750 | 25700 | 31 |
| 536 | 20240814 | 094700 | 880308700 | 25700 | 25750 | 25800 | 25700 | 2390 |
| 537 | 20240814 | 094600 | 818850600 | 25750 | 25750 | 25800 | 25750 | 84 |
| 538 | 20240814 | 094500 | 816687450 | 25800 | 25750 | 25800 | 25750 | 57 |
| 539 | 20240814 | 094400 | 815219350 | 25800 | 25750 | 25800 | 25750 | 113 |
| 540 | 20240814 | 094300 | 812305250 | 25800 | 25800 | 25800 | 25800 | 26 |
| 541 | 20240814 | 094200 | 811634450 | 25800 | 25750 | 25800 | 25750 | 31 |
| 542 | 20240814 | 094100 | 810836050 | 25800 | 25800 | 25800 | 25750 | 67 |
| 543 | 20240814 | 094000 | 809110050 | 25800 | 25800 | 25800 | 25800 | 32 |
| 544 | 20240814 | 093900 | 808284450 | 25800 | 25800 | 25800 | 25750 | 274 |
| 545 | 20240814 | 093800 | 801228450 | 25800 | 25800 | 25800 | 25750 | 36 |
| 546 | 20240814 | 093700 | 800299850 | 25800 | 25850 | 25850 | 25800 | 1458 |
| 547 | 20240814 | 093600 | 762655850 | 25850 | 25800 | 25850 | 25800 | 291 |
| 548 | 20240814 | 093500 | 755147800 | 25750 | 25750 | 25800 | 25750 | 84 |
| 549 | 20240814 | 093400 | 752984450 | 25800 | 25800 | 25800 | 25800 | 30 |
| 550 | 20240814 | 093300 | 752210450 | 25800 | 25800 | 25800 | 25800 | 229 |
| 551 | 20240814 | 093200 | 746302250 | 25750 | 25800 | 25800 | 25750 | 166 |
| 552 | 20240814 | 093100 | 742021400 | 25800 | 25750 | 25800 | 25750 | 259 |
| 553 | 20240814 | 093000 | 735345200 | 25800 | 25750 | 25800 | 25750 | 312 |
| 554 | 20240814 | 092900 | 727310600 | 25750 | 25800 | 25800 | 25750 | 49 |
| 555 | 20240814 | 092800 | 726047900 | 25800 | 25800 | 25800 | 25800 | 33 |
| 556 | 20240814 | 092700 | 725196500 | 25800 | 25750 | 25800 | 25750 | 49 |
| 557 | 20240814 | 092600 | 723933650 | 25750 | 25850 | 25850 | 25750 | 108 |
| 558 | 20240814 | 092500 | 721149250 | 25750 | 25800 | 25850 | 25750 | 3996 |
| 559 | 20240814 | 092400 | 618144200 | 25800 | 25850 | 25850 | 25800 | 268 |
| 560 | 20240814 | 092300 | 611226400 | 25800 | 25850 | 25900 | 25800 | 758 |
| 561 | 20240814 | 092200 | 591642250 | 25900 | 25900 | 25900 | 25850 | 458 |
| 562 | 20240814 | 092100 | 579781350 | 25900 | 25900 | 25950 | 25900 | 130 |
| 563 | 20240814 | 092000 | 576414000 | 25900 | 25900 | 25950 | 25900 | 110 |
| 564 | 20240814 | 091900 | 573563100 | 25900 | 25950 | 25950 | 25900 | 58 |
| 565 | 20240814 | 091800 | 572059900 | 25950 | 25950 | 25950 | 25950 | 63 |
| 566 | 20240814 | 091700 | 570425050 | 25950 | 25850 | 25950 | 25850 | 205 |
| 567 | 20240814 | 091600 | 565116550 | 25900 | 25900 | 25900 | 25900 | 108 |
| 568 | 20240814 | 091500 | 562319350 | 25900 | 25900 | 25950 | 25900 | 200 |
| 569 | 20240814 | 091400 | 557138700 | 25900 | 26000 | 26000 | 25850 | 1728 |
| 570 | 20240814 | 091300 | 512383050 | 26000 | 25950 | 26000 | 25950 | 126 |
| 571 | 20240814 | 091200 | 509108550 | 25950 | 26000 | 26050 | 25950 | 1167 |
| 572 | 20240814 | 091100 | 478793950 | 25950 | 26000 | 26050 | 25950 | 898 |
| 573 | 20240814 | 091000 | 455435200 | 26000 | 26050 | 26050 | 26000 | 944 |
| 574 | 20240814 | 090900 | 430889400 | 26000 | 26050 | 26050 | 26000 | 1074 |
| 575 | 20240814 | 090800 | 402963700 | 26000 | 26000 | 26050 | 26000 | 340 |
| 576 | 20240814 | 090700 | 394116400 | 26050 | 26050 | 26100 | 26000 | 2326 |
| 577 | 20240814 | 090600 | 333539450 | 26100 | 26100 | 26150 | 26050 | 1258 |
| 578 | 20240814 | 090500 | 300704700 | 26100 | 25900 | 26100 | 25900 | 6089 |
| 579 | 20240814 | 090400 | 142260400 | 25900 | 25850 | 25900 | 25800 | 1147 |
| 580 | 20240814 | 090300 | 112626100 | 25850 | 25850 | 25900 | 25850 | 148 |
| 581 | 20240814 | 090200 | 108797350 | 25850 | 25900 | 25900 | 25850 | 568 |
| 582 | 20240814 | 090100 | 94113050 | 25850 | 26000 | 26000 | 25850 | 91 |
| 583 | 20240814 | 090000 | 91754200 | 26000 | 25900 | 26000 | 25850 | 3541 |