33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240828 | 192300 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 643 |
| 3 | 20240828 | 192200 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 4 | 20240828 | 192100 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 5 | 20240828 | 192000 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 6 | 20240828 | 191900 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 7 | 20240828 | 191800 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 8 | 20240828 | 191700 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 9 | 20240828 | 191600 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 10 | 20240828 | 191500 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 11 | 20240828 | 191400 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 12 | 20240828 | 191300 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 13 | 20240828 | 191200 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 14 | 20240828 | 191100 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 15 | 20240828 | 191000 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 16 | 20240828 | 190900 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 17 | 20240828 | 190800 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 18 | 20240828 | 190700 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 19 | 20240828 | 190600 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 20 | 20240828 | 190500 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 21 | 20240828 | 190400 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 22 | 20240828 | 190300 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 23 | 20240828 | 190200 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 24 | 20240828 | 190100 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 25 | 20240828 | 190000 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 26 | 20240828 | 185900 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 27 | 20240828 | 185800 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 28 | 20240828 | 185700 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 29 | 20240828 | 185600 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 30 | 20240828 | 185500 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 31 | 20240828 | 185400 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 32 | 20240828 | 185300 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 643 |
| 33 | 20240828 | 185200 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 34 | 20240828 | 185100 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 35 | 20240828 | 185000 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 36 | 20240828 | 184900 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 37 | 20240828 | 184800 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 38 | 20240828 | 184700 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 39 | 20240828 | 184600 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 40 | 20240828 | 184500 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 41 | 20240828 | 184400 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 42 | 20240828 | 184300 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 43 | 20240828 | 184200 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 44 | 20240828 | 184100 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 45 | 20240828 | 184000 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 46 | 20240828 | 183900 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 47 | 20240828 | 183800 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 48 | 20240828 | 183700 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 49 | 20240828 | 183600 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 50 | 20240828 | 183500 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 51 | 20240828 | 183400 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 52 | 20240828 | 183300 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 53 | 20240828 | 183200 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 54 | 20240828 | 183100 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 55 | 20240828 | 183000 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 56 | 20240828 | 182900 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 57 | 20240828 | 182800 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 58 | 20240828 | 182700 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 59 | 20240828 | 182600 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 60 | 20240828 | 182500 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 61 | 20240828 | 182400 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 62 | 20240828 | 182300 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 643 |
| 63 | 20240828 | 182200 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 64 | 20240828 | 182100 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 65 | 20240828 | 182000 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 66 | 20240828 | 181900 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 67 | 20240828 | 181800 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 68 | 20240828 | 181700 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 69 | 20240828 | 181600 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 70 | 20240828 | 181500 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 71 | 20240828 | 181400 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 72 | 20240828 | 181300 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 73 | 20240828 | 181200 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 74 | 20240828 | 181100 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 75 | 20240828 | 181000 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 76 | 20240828 | 180900 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 77 | 20240828 | 180800 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 78 | 20240828 | 180700 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 79 | 20240828 | 180600 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 80 | 20240828 | 180500 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 81 | 20240828 | 180400 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 82 | 20240828 | 180300 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 83 | 20240828 | 180200 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 84 | 20240828 | 180100 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 85 | 20240828 | 180000 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 86 | 20240828 | 175900 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 87 | 20240828 | 175800 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 88 | 20240828 | 175700 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 89 | 20240828 | 175600 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 90 | 20240828 | 175500 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 91 | 20240828 | 175400 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 92 | 20240828 | 175300 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 643 |
| 93 | 20240828 | 175200 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 94 | 20240828 | 175100 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 95 | 20240828 | 175000 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 96 | 20240828 | 174900 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 97 | 20240828 | 174800 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 98 | 20240828 | 174700 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 99 | 20240828 | 174600 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 100 | 20240828 | 174500 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 101 | 20240828 | 174400 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 102 | 20240828 | 174300 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 103 | 20240828 | 174200 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 104 | 20240828 | 174100 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 105 | 20240828 | 174000 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 106 | 20240828 | 173900 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 107 | 20240828 | 173800 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 108 | 20240828 | 173700 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 109 | 20240828 | 173600 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 110 | 20240828 | 173500 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 111 | 20240828 | 173400 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 112 | 20240828 | 173300 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 113 | 20240828 | 173200 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 114 | 20240828 | 173100 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 115 | 20240828 | 173000 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 116 | 20240828 | 172900 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 117 | 20240828 | 172800 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 118 | 20240828 | 172700 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 119 | 20240828 | 172600 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 120 | 20240828 | 172500 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 121 | 20240828 | 172400 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 122 | 20240828 | 172300 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 643 |
| 123 | 20240828 | 172200 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 124 | 20240828 | 172100 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 125 | 20240828 | 172000 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 126 | 20240828 | 171900 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 127 | 20240828 | 171800 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 128 | 20240828 | 171700 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 129 | 20240828 | 171600 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 130 | 20240828 | 171500 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 131 | 20240828 | 171400 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 132 | 20240828 | 171300 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 133 | 20240828 | 171200 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 134 | 20240828 | 171100 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 135 | 20240828 | 171000 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 136 | 20240828 | 170900 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 137 | 20240828 | 170800 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 138 | 20240828 | 170700 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 139 | 20240828 | 170600 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 140 | 20240828 | 170500 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 141 | 20240828 | 170400 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 142 | 20240828 | 170300 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 143 | 20240828 | 170200 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 144 | 20240828 | 170100 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 145 | 20240828 | 170000 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 146 | 20240828 | 165900 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 147 | 20240828 | 165800 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 148 | 20240828 | 165700 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 149 | 20240828 | 165600 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 150 | 20240828 | 165500 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 151 | 20240828 | 165400 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 152 | 20240828 | 165300 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 643 |
| 153 | 20240828 | 165200 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 154 | 20240828 | 165100 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 155 | 20240828 | 165000 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 156 | 20240828 | 164900 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 157 | 20240828 | 164800 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 158 | 20240828 | 164700 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 159 | 20240828 | 164600 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 160 | 20240828 | 164500 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 161 | 20240828 | 164400 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 162 | 20240828 | 164300 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 163 | 20240828 | 164200 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 164 | 20240828 | 164100 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 165 | 20240828 | 164000 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 166 | 20240828 | 163900 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 167 | 20240828 | 163800 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 168 | 20240828 | 163700 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 169 | 20240828 | 163600 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 170 | 20240828 | 163500 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 171 | 20240828 | 163400 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 172 | 20240828 | 163300 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 173 | 20240828 | 163200 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 174 | 20240828 | 163100 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 175 | 20240828 | 163000 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 176 | 20240828 | 162900 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 177 | 20240828 | 162800 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 178 | 20240828 | 162700 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 179 | 20240828 | 162600 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 180 | 20240828 | 162500 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 181 | 20240828 | 162400 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 182 | 20240828 | 162300 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 643 |
| 183 | 20240828 | 162200 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 184 | 20240828 | 162100 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 185 | 20240828 | 162000 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 186 | 20240828 | 161900 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 187 | 20240828 | 161800 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 188 | 20240828 | 161700 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 189 | 20240828 | 161600 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 190 | 20240828 | 161500 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 191 | 20240828 | 161400 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 192 | 20240828 | 161300 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 193 | 20240828 | 161200 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 194 | 20240828 | 161100 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 195 | 20240828 | 161000 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 196 | 20240828 | 160900 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 197 | 20240828 | 160800 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 198 | 20240828 | 160700 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 199 | 20240828 | 160600 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 200 | 20240828 | 160500 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 201 | 20240828 | 160400 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 202 | 20240828 | 160300 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 203 | 20240828 | 160200 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 204 | 20240828 | 160100 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 205 | 20240828 | 160000 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 206 | 20240828 | 155900 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 207 | 20240828 | 155800 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 208 | 20240828 | 155700 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 209 | 20240828 | 155600 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 210 | 20240828 | 155500 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 211 | 20240828 | 155400 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 212 | 20240828 | 155300 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 643 |
| 213 | 20240828 | 155200 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 214 | 20240828 | 155100 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 215 | 20240828 | 155000 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 216 | 20240828 | 154900 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 217 | 20240828 | 154800 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 218 | 20240828 | 154700 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 219 | 20240828 | 154600 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 220 | 20240828 | 154500 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 221 | 20240828 | 154400 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 222 | 20240828 | 154300 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 223 | 20240828 | 154200 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 224 | 20240828 | 154100 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 225 | 20240828 | 154000 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 226 | 20240828 | 153900 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 227 | 20240828 | 153800 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 228 | 20240828 | 153700 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 229 | 20240828 | 153600 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 230 | 20240828 | 153500 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 231 | 20240828 | 153400 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 232 | 20240828 | 153300 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 233 | 20240828 | 153200 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 234 | 20240828 | 153100 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 235 | 20240828 | 153000 | 2159799550 | 24950 | 24950 | 24950 | 24950 | 643 |
| 236 | 20240828 | 152900 | 2143756700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 237 | 20240828 | 152800 | 2143756700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 238 | 20240828 | 152700 | 2143756700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 239 | 20240828 | 152600 | 2143756700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 240 | 20240828 | 152500 | 2143756700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 241 | 20240828 | 152400 | 2143756700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 242 | 20240828 | 152300 | 2143756700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 243 | 20240828 | 152200 | 2143756700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 244 | 20240828 | 152100 | 2143756700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 245 | 20240828 | 152000 | 2143756700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 246 | 20240828 | 151900 | 2143756700 | 24900 | 24800 | 24900 | 24800 | 152 |
| 247 | 20240828 | 151800 | 2139978000 | 24900 | 24800 | 24900 | 24800 | 121 |
| 248 | 20240828 | 151700 | 2136967150 | 24800 | 24800 | 24800 | 24750 | 103 |
| 249 | 20240828 | 151600 | 2134417150 | 24850 | 24800 | 24850 | 24750 | 19 |
| 250 | 20240828 | 151500 | 2133946500 | 24850 | 24800 | 24850 | 24750 | 36 |
| 251 | 20240828 | 151400 | 2133055250 | 24750 | 24750 | 24750 | 24750 | 1 |
| 252 | 20240828 | 151300 | 2133030500 | 24850 | 24800 | 24850 | 24750 | 36 |
| 253 | 20240828 | 151200 | 2132138900 | 24900 | 24900 | 24900 | 24900 | 15 |
| 254 | 20240828 | 151100 | 2131765400 | 24750 | 24900 | 24900 | 24750 | 40 |
| 255 | 20240828 | 151000 | 2130774950 | 24850 | 24800 | 24850 | 24750 | 77 |
| 256 | 20240828 | 150900 | 2128866350 | 24750 | 24800 | 24800 | 24750 | 38 |
| 257 | 20240828 | 150800 | 2127924800 | 24900 | 24900 | 24900 | 24900 | 1 |
| 258 | 20240828 | 150700 | 2127899900 | 24750 | 24850 | 24850 | 24750 | 75 |
| 259 | 20240828 | 150600 | 2126039350 | 24850 | 24800 | 24850 | 24750 | 138 |
| 260 | 20240828 | 150500 | 2122623450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 261 | 20240828 | 150400 | 2122623450 | 24700 | 24750 | 24750 | 24700 | 54 |
| 262 | 20240828 | 150300 | 2121289300 | 24750 | 24750 | 24750 | 24750 | 7 |
| 263 | 20240828 | 150200 | 2121116050 | 24750 | 24750 | 24750 | 24750 | 35 |
| 264 | 20240828 | 150100 | 2120249800 | 24750 | 24750 | 24750 | 24750 | 23 |
| 265 | 20240828 | 150000 | 2119680550 | 24750 | 24850 | 24850 | 24750 | 47 |
| 266 | 20240828 | 145900 | 2118516500 | 24750 | 24750 | 24750 | 24750 | 149 |
| 267 | 20240828 | 145800 | 2114828750 | 24750 | 24850 | 24850 | 24750 | 46 |
| 268 | 20240828 | 145700 | 2113689250 | 24750 | 24750 | 24750 | 24750 | 37 |
| 269 | 20240828 | 145600 | 2112773500 | 24750 | 24900 | 24900 | 24750 | 275 |
| 270 | 20240828 | 145500 | 2105966900 | 24900 | 24900 | 24900 | 24800 | 60 |
| 271 | 20240828 | 145400 | 2104477900 | 24850 | 24850 | 24850 | 24850 | 31 |
| 272 | 20240828 | 145300 | 2103707550 | 24750 | 24850 | 24850 | 24750 | 44 |
| 273 | 20240828 | 145200 | 2102617400 | 24850 | 24850 | 24850 | 24850 | 6 |
| 274 | 20240828 | 145100 | 2102468300 | 24750 | 24750 | 24750 | 24750 | 37 |
| 275 | 20240828 | 145000 | 2101552550 | 24850 | 24850 | 24850 | 24850 | 9 |
| 276 | 20240828 | 144900 | 2101328900 | 24750 | 24800 | 24850 | 24750 | 42 |
| 277 | 20240828 | 144800 | 2100289050 | 24850 | 24850 | 24850 | 24850 | 111 |
| 278 | 20240828 | 144700 | 2097530700 | 24750 | 24750 | 24750 | 24750 | 37 |
| 279 | 20240828 | 144600 | 2096614950 | 24750 | 24850 | 24850 | 24750 | 146 |
| 280 | 20240828 | 144500 | 2093000300 | 24900 | 24850 | 24900 | 24850 | 14 |
| 281 | 20240828 | 144400 | 2092651900 | 24800 | 24900 | 24900 | 24800 | 37 |
| 282 | 20240828 | 144300 | 2091734100 | 24900 | 24900 | 24900 | 24900 | 9 |
| 283 | 20240828 | 144200 | 2091510000 | 24750 | 24800 | 24800 | 24750 | 37 |
| 284 | 20240828 | 144100 | 2090593800 | 24900 | 24900 | 24900 | 24900 | 10 |
| 285 | 20240828 | 144000 | 2090344800 | 24750 | 24900 | 24900 | 24750 | 37 |
| 286 | 20240828 | 143900 | 2089427950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 287 | 20240828 | 143800 | 2089427950 | 24800 | 24850 | 24850 | 24800 | 54 |
| 288 | 20240828 | 143700 | 2088088050 | 24800 | 24850 | 24850 | 24800 | 49 |
| 289 | 20240828 | 143600 | 2086872550 | 24900 | 24900 | 24900 | 24900 | 81 |
| 290 | 20240828 | 143500 | 2084855650 | 24850 | 25000 | 25050 | 24850 | 388 |
| 291 | 20240828 | 143400 | 2075209450 | 25000 | 25000 | 25000 | 25000 | 5 |
| 292 | 20240828 | 143300 | 2075084450 | 25100 | 25100 | 25150 | 24850 | 687 |
| 293 | 20240828 | 143200 | 2057844750 | 25150 | 25150 | 25150 | 25150 | 1 |
| 294 | 20240828 | 143100 | 2057819600 | 24950 | 25100 | 25150 | 24950 | 106 |
| 295 | 20240828 | 143000 | 2055160000 | 25150 | 25100 | 25150 | 25100 | 18 |
| 296 | 20240828 | 142900 | 2054708000 | 25100 | 25150 | 25150 | 25100 | 407 |
| 297 | 20240828 | 142800 | 2044474650 | 25050 | 25050 | 25150 | 25050 | 123 |
| 298 | 20240828 | 142700 | 2041388400 | 25050 | 25100 | 25100 | 25050 | 394 |
| 299 | 20240828 | 142600 | 2031500700 | 25050 | 25000 | 25050 | 25000 | 347 |
| 300 | 20240828 | 142500 | 2022812700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 301 | 20240828 | 142400 | 2022812700 | 25000 | 25000 | 25050 | 25000 | 68 |
| 302 | 20240828 | 142300 | 2021112200 | 25000 | 24950 | 25000 | 24950 | 199 |
| 303 | 20240828 | 142200 | 2016137350 | 24950 | 25050 | 25050 | 24850 | 243 |
| 304 | 20240828 | 142100 | 2010057450 | 25000 | 24900 | 25000 | 24850 | 854 |
| 305 | 20240828 | 142000 | 1988785750 | 24900 | 25100 | 25100 | 24900 | 192 |
| 306 | 20240828 | 141900 | 1983972900 | 25100 | 25100 | 25100 | 25100 | 194 |
| 307 | 20240828 | 141800 | 1979103500 | 25050 | 25100 | 25100 | 25050 | 824 |
| 308 | 20240828 | 141700 | 1958423850 | 25050 | 25050 | 25100 | 25050 | 51 |
| 309 | 20240828 | 141600 | 1957145800 | 25050 | 25050 | 25100 | 25050 | 191 |
| 310 | 20240828 | 141500 | 1952354450 | 25000 | 25050 | 25050 | 25000 | 216 |
| 311 | 20240828 | 141400 | 1946946200 | 25050 | 25050 | 25050 | 25050 | 263 |
| 312 | 20240828 | 141300 | 1940358050 | 25000 | 25000 | 25000 | 25000 | 46 |
| 313 | 20240828 | 141200 | 1939208050 | 25050 | 25000 | 25050 | 25000 | 225 |
| 314 | 20240828 | 141100 | 1933573300 | 24900 | 25050 | 25050 | 24900 | 287 |
| 315 | 20240828 | 141000 | 1926389000 | 25050 | 25050 | 25050 | 25050 | 295 |
| 316 | 20240828 | 140900 | 1918999250 | 25050 | 25000 | 25050 | 24950 | 163 |
| 317 | 20240828 | 140800 | 1914925900 | 25000 | 24950 | 25000 | 24950 | 357 |
| 318 | 20240828 | 140700 | 1906004050 | 24950 | 24950 | 25000 | 24950 | 478 |
| 319 | 20240828 | 140600 | 1894054300 | 24950 | 24950 | 24950 | 24950 | 35 |
| 320 | 20240828 | 140500 | 1893181050 | 24950 | 24950 | 25000 | 24950 | 15 |
| 321 | 20240828 | 140400 | 1892806550 | 24950 | 24900 | 25000 | 24900 | 165 |
| 322 | 20240828 | 140300 | 1888685400 | 24900 | 24950 | 25050 | 24900 | 207 |
| 323 | 20240828 | 140200 | 1883520750 | 25000 | 24950 | 25000 | 24950 | 359 |
| 324 | 20240828 | 140100 | 1874547550 | 24950 | 24950 | 24950 | 24950 | 4 |
| 325 | 20240828 | 140000 | 1874447750 | 24900 | 25050 | 25050 | 24900 | 384 |
| 326 | 20240828 | 135900 | 1864838200 | 25000 | 25000 | 25000 | 25000 | 31 |
| 327 | 20240828 | 135800 | 1864063200 | 25000 | 25000 | 25000 | 25000 | 185 |
| 328 | 20240828 | 135700 | 1859438200 | 25000 | 25100 | 25100 | 24900 | 527 |
| 329 | 20240828 | 135600 | 1846289800 | 25100 | 25050 | 25100 | 25000 | 201 |
| 330 | 20240828 | 135500 | 1841250100 | 25000 | 25100 | 25100 | 25000 | 416 |
| 331 | 20240828 | 135400 | 1830818750 | 25000 | 25100 | 25100 | 24950 | 13 |
| 332 | 20240828 | 135300 | 1830493700 | 24900 | 25050 | 25100 | 24900 | 548 |
| 333 | 20240828 | 135200 | 1816773600 | 25050 | 25050 | 25050 | 25050 | 3 |
| 334 | 20240828 | 135100 | 1816698450 | 25000 | 25000 | 25000 | 25000 | 51 |
| 335 | 20240828 | 135000 | 1815423450 | 25000 | 24900 | 25050 | 24900 | 117 |
| 336 | 20240828 | 134900 | 1812493500 | 24900 | 25050 | 25050 | 24900 | 186 |
| 337 | 20240828 | 134800 | 1807839600 | 25050 | 24950 | 25050 | 24950 | 289 |
| 338 | 20240828 | 134700 | 1800611350 | 24950 | 24950 | 24950 | 24950 | 271 |
| 339 | 20240828 | 134600 | 1793849900 | 24900 | 24900 | 24900 | 24850 | 305 |
| 340 | 20240828 | 134500 | 1786270300 | 24950 | 25000 | 25050 | 24950 | 261 |
| 341 | 20240828 | 134400 | 1779744000 | 25050 | 25000 | 25050 | 24900 | 333 |
| 342 | 20240828 | 134300 | 1771416500 | 25000 | 25050 | 25050 | 25000 | 123 |
| 343 | 20240828 | 134200 | 1768335800 | 24950 | 25000 | 25050 | 24900 | 210 |
| 344 | 20240828 | 134100 | 1763092000 | 25000 | 25000 | 25000 | 25000 | 266 |
| 345 | 20240828 | 134000 | 1756442000 | 25000 | 25000 | 25000 | 24900 | 294 |
| 346 | 20240828 | 133900 | 1749098400 | 24950 | 24900 | 25000 | 24900 | 177 |
| 347 | 20240828 | 133800 | 1744681000 | 24900 | 24900 | 25000 | 24900 | 364 |
| 348 | 20240828 | 133700 | 1735597000 | 24900 | 25000 | 25000 | 24900 | 298 |
| 349 | 20240828 | 133600 | 1728150600 | 25050 | 25050 | 25050 | 24950 | 104 |
| 350 | 20240828 | 133500 | 1725551050 | 24950 | 25050 | 25050 | 24900 | 92 |
| 351 | 20240828 | 133400 | 1723252300 | 25050 | 25000 | 25050 | 24950 | 399 |
| 352 | 20240828 | 133300 | 1713274250 | 25000 | 25000 | 25000 | 24900 | 295 |
| 353 | 20240828 | 133200 | 1705902750 | 25000 | 24900 | 25000 | 24900 | 23 |
| 354 | 20240828 | 133100 | 1705329800 | 24850 | 25000 | 25000 | 24850 | 501 |
| 355 | 20240828 | 133000 | 1692832200 | 24950 | 24950 | 24950 | 24950 | 1 |
| 356 | 20240828 | 132900 | 1692807250 | 24950 | 24950 | 25000 | 24950 | 217 |
| 357 | 20240828 | 132800 | 1687385150 | 24950 | 24950 | 24950 | 24950 | 282 |
| 358 | 20240828 | 132700 | 1680349250 | 24950 | 25000 | 25000 | 24950 | 325 |
| 359 | 20240828 | 132600 | 1672224500 | 25000 | 25000 | 25000 | 24900 | 223 |
| 360 | 20240828 | 132500 | 1666653400 | 25000 | 25000 | 25000 | 25000 | 303 |
| 361 | 20240828 | 132400 | 1659078400 | 24850 | 25000 | 25050 | 24850 | 145 |
| 362 | 20240828 | 132300 | 1655454150 | 25000 | 25000 | 25000 | 25000 | 300 |
| 363 | 20240828 | 132200 | 1647954150 | 24900 | 25000 | 25000 | 24900 | 191 |
| 364 | 20240828 | 132100 | 1643183050 | 25000 | 25000 | 25000 | 24950 | 271 |
| 365 | 20240828 | 132000 | 1636408550 | 24900 | 25000 | 25000 | 24900 | 186 |
| 366 | 20240828 | 131900 | 1631762150 | 25000 | 24950 | 25000 | 24900 | 381 |
| 367 | 20240828 | 131800 | 1622250850 | 24950 | 24950 | 24950 | 24950 | 386 |
| 368 | 20240828 | 131700 | 1612620150 | 24850 | 25000 | 25000 | 24850 | 47 |
| 369 | 20240828 | 131600 | 1611450700 | 24850 | 24850 | 24850 | 24850 | 1 |
| 370 | 20240828 | 131500 | 1611425850 | 24850 | 24950 | 24950 | 24850 | 451 |
| 371 | 20240828 | 131400 | 1600176000 | 24950 | 24950 | 25050 | 24950 | 34 |
| 372 | 20240828 | 131300 | 1599326800 | 24900 | 25000 | 25050 | 24900 | 244 |
| 373 | 20240828 | 131200 | 1593229000 | 25000 | 24950 | 25050 | 24950 | 352 |
| 374 | 20240828 | 131100 | 1584429700 | 24950 | 25000 | 25000 | 24950 | 937 |
| 375 | 20240828 | 131000 | 1561009500 | 25050 | 25050 | 25050 | 25000 | 223 |
| 376 | 20240828 | 130900 | 1555425800 | 25000 | 25050 | 25050 | 25000 | 121 |
| 377 | 20240828 | 130800 | 1552397750 | 25050 | 25000 | 25050 | 25000 | 240 |
| 378 | 20240828 | 130700 | 1546387550 | 25150 | 25050 | 25150 | 25050 | 357 |
| 379 | 20240828 | 130600 | 1537428500 | 25050 | 25100 | 25150 | 25050 | 351 |
| 380 | 20240828 | 130500 | 1528618200 | 25100 | 25100 | 25150 | 25100 | 16 |
| 381 | 20240828 | 130400 | 1528216100 | 25100 | 25100 | 25150 | 25100 | 202 |
| 382 | 20240828 | 130300 | 1523145850 | 25100 | 25100 | 25150 | 25100 | 259 |
| 383 | 20240828 | 130200 | 1516644750 | 25100 | 25050 | 25100 | 25050 | 422 |
| 384 | 20240828 | 130100 | 1506059350 | 25050 | 25100 | 25100 | 25050 | 58 |
| 385 | 20240828 | 130000 | 1504603900 | 25050 | 25100 | 25100 | 25050 | 265 |
| 386 | 20240828 | 125900 | 1497954150 | 25100 | 25050 | 25100 | 25050 | 375 |
| 387 | 20240828 | 125800 | 1488543850 | 25050 | 25050 | 25050 | 25050 | 232 |
| 388 | 20240828 | 125700 | 1482732250 | 25100 | 25050 | 25100 | 25050 | 214 |
| 389 | 20240828 | 125600 | 1477362750 | 25050 | 25050 | 25050 | 25050 | 201 |
| 390 | 20240828 | 125500 | 1472327700 | 25050 | 25050 | 25050 | 25000 | 722 |
| 391 | 20240828 | 125400 | 1454243400 | 25000 | 25000 | 25000 | 25000 | 5 |
| 392 | 20240828 | 125300 | 1454118400 | 25000 | 25050 | 25100 | 25000 | 174 |
| 393 | 20240828 | 125200 | 1449761700 | 25050 | 25050 | 25050 | 25000 | 261 |
| 394 | 20240828 | 125100 | 1443224050 | 25050 | 25050 | 25050 | 25050 | 151 |
| 395 | 20240828 | 125000 | 1439441500 | 25050 | 25000 | 25050 | 25000 | 150 |
| 396 | 20240828 | 124900 | 1435684050 | 25000 | 25050 | 25050 | 25000 | 355 |
| 397 | 20240828 | 124800 | 1426794000 | 25000 | 25050 | 25050 | 24900 | 118 |
| 398 | 20240828 | 124700 | 1423845900 | 25050 | 25050 | 25050 | 25000 | 261 |
| 399 | 20240828 | 124600 | 1417307900 | 25000 | 25050 | 25050 | 25000 | 155 |
| 400 | 20240828 | 124500 | 1413427250 | 25100 | 25000 | 25100 | 25000 | 280 |
| 401 | 20240828 | 124400 | 1406426000 | 25000 | 25050 | 25050 | 25000 | 253 |
| 402 | 20240828 | 124300 | 1400090450 | 25050 | 25050 | 25100 | 25050 | 118 |
| 403 | 20240828 | 124200 | 1397134100 | 25050 | 25050 | 25100 | 25050 | 299 |
| 404 | 20240828 | 124100 | 1389641250 | 25050 | 25100 | 25150 | 25050 | 286 |
| 405 | 20240828 | 124000 | 1382465700 | 25050 | 25100 | 25100 | 25050 | 151 |
| 406 | 20240828 | 123900 | 1378678150 | 25100 | 25050 | 25150 | 25050 | 225 |
| 407 | 20240828 | 123800 | 1373028000 | 25100 | 25050 | 25100 | 25050 | 797 |
| 408 | 20240828 | 123700 | 1353028700 | 25050 | 25050 | 25100 | 25000 | 257 |
| 409 | 20240828 | 123600 | 1346588400 | 25050 | 25050 | 25100 | 25050 | 469 |
| 410 | 20240828 | 123500 | 1334837000 | 25050 | 25000 | 25050 | 25000 | 294 |
| 411 | 20240828 | 123400 | 1327474500 | 25000 | 25000 | 25100 | 25000 | 35 |
| 412 | 20240828 | 123300 | 1326597300 | 25000 | 25000 | 25050 | 25000 | 117 |
| 413 | 20240828 | 123200 | 1323669300 | 25000 | 25000 | 25000 | 25000 | 507 |
| 414 | 20240828 | 123100 | 1310994300 | 25050 | 25000 | 25050 | 25000 | 495 |
| 415 | 20240828 | 123000 | 1298603050 | 25000 | 24950 | 25000 | 24950 | 12 |
| 416 | 20240828 | 122900 | 1298303400 | 24900 | 24950 | 25050 | 24900 | 1594 |
| 417 | 20240828 | 122800 | 1258462350 | 24900 | 24900 | 25000 | 24900 | 62 |
| 418 | 20240828 | 122700 | 1256918450 | 24900 | 25000 | 25000 | 24900 | 207 |
| 419 | 20240828 | 122600 | 1251751300 | 25000 | 24950 | 25000 | 24900 | 303 |
| 420 | 20240828 | 122500 | 1244190700 | 24950 | 24950 | 24950 | 24950 | 213 |
| 421 | 20240828 | 122400 | 1238876350 | 24900 | 24900 | 24950 | 24900 | 402 |
| 422 | 20240828 | 122300 | 1228853350 | 24900 | 24950 | 24950 | 24900 | 43 |
| 423 | 20240828 | 122200 | 1227782450 | 24900 | 24900 | 24900 | 24900 | 47 |
| 424 | 20240828 | 122100 | 1226612150 | 24900 | 24900 | 24950 | 24900 | 295 |
| 425 | 20240828 | 122000 | 1219265600 | 24900 | 25000 | 25000 | 24900 | 348 |
| 426 | 20240828 | 121900 | 1210578100 | 25000 | 24950 | 25000 | 24950 | 410 |
| 427 | 20240828 | 121800 | 1200330550 | 24950 | 24950 | 24950 | 24950 | 245 |
| 428 | 20240828 | 121700 | 1194217800 | 24900 | 24900 | 24950 | 24900 | 115 |
| 429 | 20240828 | 121600 | 1191354250 | 24850 | 24800 | 24850 | 24800 | 22 |
| 430 | 20240828 | 121500 | 1190808050 | 24800 | 24950 | 25000 | 24800 | 230 |
| 431 | 20240828 | 121400 | 1185073350 | 24950 | 24900 | 25000 | 24900 | 73 |
| 432 | 20240828 | 121300 | 1183252100 | 24900 | 24950 | 24950 | 24900 | 237 |
| 433 | 20240828 | 121200 | 1177341050 | 24950 | 25000 | 25000 | 24950 | 357 |
| 434 | 20240828 | 121100 | 1168423850 | 24950 | 24950 | 25000 | 24950 | 113 |
| 435 | 20240828 | 121000 | 1165604450 | 24950 | 24900 | 25000 | 24750 | 345 |
| 436 | 20240828 | 120900 | 1156998650 | 24900 | 24900 | 24950 | 24900 | 184 |
| 437 | 20240828 | 120800 | 1152411450 | 24900 | 24900 | 24900 | 24900 | 268 |
| 438 | 20240828 | 120700 | 1145738250 | 24900 | 24900 | 24900 | 24900 | 256 |
| 439 | 20240828 | 120600 | 1139363850 | 24900 | 24900 | 24900 | 24800 | 382 |
| 440 | 20240828 | 120500 | 1129856750 | 24900 | 24900 | 24900 | 24800 | 174 |
| 441 | 20240828 | 120400 | 1125532800 | 24750 | 24850 | 24850 | 24750 | 354 |
| 442 | 20240828 | 120300 | 1116740950 | 24850 | 24900 | 24900 | 24850 | 307 |
| 443 | 20240828 | 120200 | 1109096950 | 24850 | 24900 | 24900 | 24850 | 568 |
| 444 | 20240828 | 120100 | 1094960500 | 24900 | 24900 | 24900 | 24850 | 6 |
| 445 | 20240828 | 120000 | 1094811150 | 24850 | 24800 | 24850 | 24800 | 253 |
| 446 | 20240828 | 115900 | 1088526400 | 24750 | 24800 | 24850 | 24750 | 111 |
| 447 | 20240828 | 115800 | 1085771550 | 24800 | 24850 | 24850 | 24800 | 314 |
| 448 | 20240828 | 115700 | 1077978500 | 24800 | 24750 | 24850 | 24750 | 735 |
| 449 | 20240828 | 115600 | 1059751850 | 24700 | 24750 | 24750 | 24700 | 300 |
| 450 | 20240828 | 115500 | 1052330750 | 24750 | 24850 | 24850 | 24750 | 167 |
| 451 | 20240828 | 115400 | 1048191650 | 24750 | 24800 | 24800 | 24750 | 322 |
| 452 | 20240828 | 115300 | 1040211200 | 24750 | 24850 | 24850 | 24750 | 148 |
| 453 | 20240828 | 115200 | 1036537200 | 24700 | 24750 | 24750 | 24700 | 530 |
| 454 | 20240828 | 115100 | 1023438700 | 24700 | 24850 | 24850 | 24700 | 680 |
| 455 | 20240828 | 115000 | 1006579500 | 24850 | 24750 | 24850 | 24750 | 255 |
| 456 | 20240828 | 114900 | 1000253300 | 24850 | 24850 | 24850 | 24850 | 394 |
| 457 | 20240828 | 114800 | 990462400 | 24800 | 24850 | 24850 | 24800 | 151 |
| 458 | 20240828 | 114700 | 986712450 | 24800 | 24850 | 24850 | 24800 | 261 |
| 459 | 20240828 | 114600 | 980234650 | 24850 | 24850 | 24900 | 24850 | 313 |
| 460 | 20240828 | 114500 | 972451300 | 24850 | 24750 | 24950 | 24750 | 3223 |
| 461 | 20240828 | 114400 | 892222000 | 24750 | 24800 | 24800 | 24650 | 202 |
| 462 | 20240828 | 114300 | 887217600 | 24800 | 24700 | 24800 | 24700 | 410 |
| 463 | 20240828 | 114200 | 877051450 | 24700 | 24800 | 24800 | 24700 | 130 |
| 464 | 20240828 | 114100 | 873831350 | 24700 | 24800 | 24800 | 24700 | 488 |
| 465 | 20240828 | 114000 | 861729950 | 24800 | 24700 | 24800 | 24700 | 162 |
| 466 | 20240828 | 113900 | 857721550 | 24800 | 24700 | 24800 | 24650 | 127 |
| 467 | 20240828 | 113800 | 854583400 | 24700 | 24750 | 24800 | 24700 | 254 |
| 468 | 20240828 | 113700 | 848301850 | 24700 | 24700 | 24700 | 24700 | 65 |
| 469 | 20240828 | 113600 | 846696350 | 24700 | 24750 | 24750 | 24700 | 268 |
| 470 | 20240828 | 113500 | 840063800 | 24750 | 24750 | 24750 | 24600 | 138 |
| 471 | 20240828 | 113400 | 836653650 | 24750 | 24750 | 24750 | 24700 | 269 |
| 472 | 20240828 | 113300 | 829996000 | 24750 | 24700 | 24750 | 24650 | 433 |
| 473 | 20240828 | 113200 | 819283000 | 24600 | 24600 | 24600 | 24600 | 0 |
| 474 | 20240828 | 113100 | 819283000 | 24600 | 24700 | 24750 | 24600 | 198 |
| 475 | 20240828 | 113000 | 814388250 | 24750 | 24650 | 24750 | 24650 | 326 |
| 476 | 20240828 | 112900 | 806334850 | 24650 | 24700 | 24700 | 24650 | 594 |
| 477 | 20240828 | 112800 | 791664250 | 24700 | 24600 | 24700 | 24600 | 45 |
| 478 | 20240828 | 112700 | 790556350 | 24600 | 24600 | 24600 | 24600 | 12 |
| 479 | 20240828 | 112600 | 790261150 | 24600 | 24700 | 24750 | 24600 | 218 |
| 480 | 20240828 | 112500 | 784880600 | 24700 | 24700 | 24700 | 24700 | 239 |
| 481 | 20240828 | 112400 | 778977300 | 24650 | 24650 | 24700 | 24650 | 308 |
| 482 | 20240828 | 112300 | 771371650 | 24650 | 24650 | 24650 | 24650 | 5 |
| 483 | 20240828 | 112200 | 771248400 | 24650 | 24700 | 24700 | 24650 | 339 |
| 484 | 20240828 | 112100 | 762879450 | 24650 | 24700 | 24700 | 24650 | 12 |
| 485 | 20240828 | 112000 | 762583200 | 24600 | 24700 | 24700 | 24600 | 286 |
| 486 | 20240828 | 111900 | 755522600 | 24700 | 24700 | 24700 | 24550 | 196 |
| 487 | 20240828 | 111800 | 750685950 | 24700 | 24650 | 24700 | 24650 | 370 |
| 488 | 20240828 | 111700 | 741551100 | 24600 | 24650 | 24650 | 24600 | 186 |
| 489 | 20240828 | 111600 | 736968050 | 24650 | 24600 | 24650 | 24600 | 11 |
| 490 | 20240828 | 111500 | 736697000 | 24650 | 24650 | 24650 | 24650 | 255 |
| 491 | 20240828 | 111400 | 730411250 | 24650 | 24600 | 24650 | 24600 | 352 |
| 492 | 20240828 | 111300 | 721734550 | 24600 | 24650 | 24650 | 24600 | 90 |
| 493 | 20240828 | 111200 | 719518050 | 24650 | 24550 | 24650 | 24550 | 591 |
| 494 | 20240828 | 111100 | 704982750 | 24550 | 24650 | 24650 | 24550 | 194 |
| 495 | 20240828 | 111000 | 700209450 | 24650 | 24650 | 24650 | 24550 | 302 |
| 496 | 20240828 | 110900 | 692785150 | 24550 | 24550 | 24650 | 24550 | 450 |
| 497 | 20240828 | 110800 | 681716750 | 24550 | 24650 | 24650 | 24550 | 101 |
| 498 | 20240828 | 110700 | 679232100 | 24650 | 24600 | 24650 | 24550 | 315 |
| 499 | 20240828 | 110600 | 671475250 | 24600 | 24550 | 24600 | 24550 | 352 |
| 500 | 20240828 | 110500 | 662825350 | 24550 | 24550 | 24550 | 24550 | 151 |
| 501 | 20240828 | 110400 | 659118300 | 24600 | 24550 | 24600 | 24550 | 451 |
| 502 | 20240828 | 110300 | 648025500 | 24550 | 24550 | 24550 | 24550 | 13 |
| 503 | 20240828 | 110200 | 647706350 | 24500 | 24650 | 24650 | 24500 | 247 |
| 504 | 20240828 | 110100 | 641623350 | 24500 | 24550 | 24550 | 24500 | 37 |
| 505 | 20240828 | 110000 | 640716800 | 24600 | 24550 | 24600 | 24550 | 363 |
| 506 | 20240828 | 105900 | 631787200 | 24500 | 24600 | 24600 | 24500 | 89 |
| 507 | 20240828 | 105800 | 629601600 | 24600 | 24600 | 24600 | 24600 | 156 |
| 508 | 20240828 | 105700 | 625764000 | 24600 | 24600 | 24650 | 24550 | 1077 |
| 509 | 20240828 | 105600 | 599295900 | 24600 | 24600 | 24600 | 24600 | 236 |
| 510 | 20240828 | 105500 | 593490300 | 24600 | 24600 | 24650 | 24600 | 242 |
| 511 | 20240828 | 105400 | 587534100 | 24600 | 24600 | 24650 | 24600 | 210 |
| 512 | 20240828 | 105300 | 582368050 | 24600 | 24600 | 24650 | 24600 | 191 |
| 513 | 20240828 | 105200 | 577664350 | 24600 | 24600 | 24600 | 24550 | 369 |
| 514 | 20240828 | 105100 | 568593750 | 24550 | 24550 | 24550 | 24550 | 52 |
| 515 | 20240828 | 105000 | 567317150 | 24550 | 24600 | 24650 | 24550 | 397 |
| 516 | 20240828 | 104900 | 557558550 | 24550 | 24600 | 24600 | 24550 | 59 |
| 517 | 20240828 | 104800 | 556107350 | 24600 | 24500 | 24600 | 24500 | 212 |
| 518 | 20240828 | 104700 | 550897350 | 24500 | 24600 | 24600 | 24500 | 285 |
| 519 | 20240828 | 104600 | 543904700 | 24600 | 24550 | 24600 | 24550 | 309 |
| 520 | 20240828 | 104500 | 536305100 | 24550 | 24500 | 24550 | 24500 | 55 |
| 521 | 20240828 | 104400 | 534955100 | 24450 | 24550 | 24550 | 24450 | 192 |
| 522 | 20240828 | 104300 | 530245650 | 24550 | 24550 | 24600 | 24550 | 581 |
| 523 | 20240828 | 104200 | 515956150 | 24550 | 24550 | 24600 | 24550 | 51 |
| 524 | 20240828 | 104100 | 514704050 | 24500 | 24450 | 24500 | 24450 | 40 |
| 525 | 20240828 | 104000 | 513725850 | 24550 | 24450 | 24550 | 24450 | 294 |
| 526 | 20240828 | 103900 | 506511350 | 24450 | 24600 | 24600 | 24450 | 286 |
| 527 | 20240828 | 103800 | 499511150 | 24600 | 24500 | 24600 | 24500 | 478 |
| 528 | 20240828 | 103700 | 487781200 | 24450 | 24450 | 24450 | 24450 | 37 |
| 529 | 20240828 | 103600 | 486876550 | 24450 | 24450 | 24550 | 24450 | 112 |
| 530 | 20240828 | 103500 | 484137050 | 24400 | 24550 | 24550 | 24400 | 187 |
| 531 | 20240828 | 103400 | 479551750 | 24550 | 24400 | 24550 | 24400 | 312 |
| 532 | 20240828 | 103300 | 471915800 | 24400 | 24450 | 24600 | 24400 | 462 |
| 533 | 20240828 | 103200 | 460619250 | 24450 | 24450 | 24450 | 24450 | 0 |
| 534 | 20240828 | 103100 | 460619250 | 24450 | 24550 | 24600 | 24450 | 321 |
| 535 | 20240828 | 103000 | 452734300 | 24650 | 24650 | 24650 | 24500 | 508 |
| 536 | 20240828 | 102900 | 440217500 | 24500 | 24550 | 24650 | 24500 | 1300 |
| 537 | 20240828 | 102800 | 408251100 | 24550 | 24500 | 24550 | 24500 | 46 |
| 538 | 20240828 | 102700 | 407123650 | 24500 | 24500 | 24500 | 24500 | 391 |
| 539 | 20240828 | 102600 | 397544150 | 24450 | 24450 | 24500 | 24450 | 70 |
| 540 | 20240828 | 102500 | 395832150 | 24450 | 24450 | 24450 | 24450 | 358 |
| 541 | 20240828 | 102400 | 387079050 | 24400 | 24550 | 24550 | 24400 | 144 |
| 542 | 20240828 | 102300 | 383547600 | 24550 | 24550 | 24550 | 24550 | 203 |
| 543 | 20240828 | 102200 | 378563950 | 24400 | 24500 | 24500 | 24400 | 342 |
| 544 | 20240828 | 102100 | 370188650 | 24500 | 24450 | 24500 | 24400 | 227 |
| 545 | 20240828 | 102000 | 364629600 | 24500 | 24500 | 24500 | 24500 | 255 |
| 546 | 20240828 | 101900 | 358382100 | 24450 | 24500 | 24500 | 24450 | 408 |
| 547 | 20240828 | 101800 | 348389100 | 24500 | 24450 | 24500 | 24450 | 34 |
| 548 | 20240828 | 101700 | 347557750 | 24450 | 24500 | 24500 | 24450 | 206 |
| 549 | 20240828 | 101600 | 342513550 | 24500 | 24550 | 24550 | 24500 | 489 |
| 550 | 20240828 | 101500 | 330519600 | 24550 | 24500 | 24550 | 24500 | 287 |
| 551 | 20240828 | 101400 | 323485550 | 24500 | 24500 | 24550 | 24500 | 225 |
| 552 | 20240828 | 101300 | 317967000 | 24500 | 24500 | 24550 | 24500 | 888 |
| 553 | 20240828 | 101200 | 296208450 | 24500 | 24300 | 24500 | 24300 | 794 |
| 554 | 20240828 | 101100 | 276764000 | 24300 | 24500 | 24500 | 24300 | 285 |
| 555 | 20240828 | 101000 | 269788100 | 24500 | 24300 | 24500 | 24300 | 202 |
| 556 | 20240828 | 100900 | 264846100 | 24300 | 24450 | 24450 | 24300 | 221 |
| 557 | 20240828 | 100800 | 259444450 | 24250 | 24450 | 24450 | 24250 | 185 |
| 558 | 20240828 | 100700 | 254927400 | 24450 | 24450 | 24450 | 24450 | 254 |
| 559 | 20240828 | 100600 | 248717100 | 24350 | 24400 | 24400 | 24350 | 453 |
| 560 | 20240828 | 100500 | 237666550 | 24400 | 24400 | 24400 | 24400 | 574 |
| 561 | 20240828 | 100400 | 223660950 | 24400 | 24400 | 24400 | 24200 | 200 |
| 562 | 20240828 | 100300 | 218787950 | 24400 | 24400 | 24400 | 24400 | 339 |
| 563 | 20240828 | 100200 | 210516350 | 24200 | 24300 | 24400 | 24200 | 519 |
| 564 | 20240828 | 100100 | 197888850 | 24200 | 24150 | 24200 | 24150 | 45 |
| 565 | 20240828 | 100000 | 196801900 | 24250 | 24250 | 24250 | 24250 | 209 |
| 566 | 20240828 | 095900 | 191733650 | 24250 | 24100 | 24250 | 24100 | 49 |
| 567 | 20240828 | 095800 | 190552600 | 24150 | 24150 | 24150 | 24150 | 5 |
| 568 | 20240828 | 095700 | 190431850 | 24250 | 24050 | 24250 | 24050 | 48 |
| 569 | 20240828 | 095600 | 189275450 | 24250 | 24050 | 24250 | 24050 | 42 |
| 570 | 20240828 | 095500 | 188264950 | 24050 | 24100 | 24250 | 24050 | 49 |
| 571 | 20240828 | 095400 | 187084100 | 24250 | 24050 | 24250 | 24050 | 40 |
| 572 | 20240828 | 095300 | 186121750 | 24050 | 24100 | 24100 | 24050 | 37 |
| 573 | 20240828 | 095200 | 185230100 | 24250 | 24100 | 24250 | 24100 | 93 |
| 574 | 20240828 | 095100 | 182987450 | 24100 | 24250 | 24250 | 24100 | 8 |
| 575 | 20240828 | 095000 | 182794450 | 24150 | 24150 | 24250 | 24100 | 52 |
| 576 | 20240828 | 094900 | 181539650 | 24150 | 24150 | 24150 | 24150 | 5 |
| 577 | 20240828 | 094800 | 181418900 | 24100 | 24300 | 24300 | 24100 | 47 |
| 578 | 20240828 | 094700 | 180284150 | 24300 | 24100 | 24300 | 24100 | 36 |
| 579 | 20240828 | 094600 | 179416100 | 24100 | 24100 | 24100 | 24100 | 35 |
| 580 | 20240828 | 094500 | 178572600 | 24300 | 24300 | 24300 | 24300 | 9 |
| 581 | 20240828 | 094400 | 178353900 | 24150 | 24150 | 24150 | 24150 | 73 |
| 582 | 20240828 | 094300 | 176590950 | 24200 | 24150 | 24300 | 24150 | 43 |
| 583 | 20240828 | 094200 | 175550800 | 24150 | 24200 | 24200 | 24150 | 37 |
| 584 | 20240828 | 094100 | 174655750 | 24250 | 24200 | 24250 | 24200 | 37 |
| 585 | 20240828 | 094000 | 173760300 | 24300 | 24300 | 24300 | 24300 | 9 |
| 586 | 20240828 | 093900 | 173541600 | 24300 | 24200 | 24300 | 24150 | 39 |
| 587 | 20240828 | 093800 | 172598000 | 24300 | 24200 | 24300 | 24200 | 102 |
| 588 | 20240828 | 093700 | 170126750 | 24250 | 24200 | 24250 | 24200 | 36 |
| 589 | 20240828 | 093600 | 169255500 | 24250 | 24250 | 24250 | 24250 | 133 |
| 590 | 20240828 | 093500 | 166030250 | 24100 | 24250 | 24250 | 24100 | 38 |
| 591 | 20240828 | 093400 | 165114300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 592 | 20240828 | 093300 | 165114300 | 24100 | 24150 | 24250 | 24100 | 86 |
| 593 | 20240828 | 093200 | 163036400 | 24150 | 24150 | 24200 | 24100 | 99 |
| 594 | 20240828 | 093100 | 160643750 | 24150 | 24050 | 24150 | 24050 | 21 |
| 595 | 20240828 | 093000 | 160137700 | 24050 | 24050 | 24050 | 24050 | 38 |
| 596 | 20240828 | 092900 | 159223800 | 24050 | 24050 | 24050 | 24050 | 27 |
| 597 | 20240828 | 092800 | 158574450 | 24150 | 24000 | 24150 | 24000 | 45 |
| 598 | 20240828 | 092700 | 157492950 | 24150 | 24150 | 24150 | 24150 | 1 |
| 599 | 20240828 | 092600 | 157468800 | 24200 | 24150 | 24200 | 24000 | 46 |
| 600 | 20240828 | 092500 | 156362150 | 24050 | 24000 | 24050 | 24000 | 35 |
| 601 | 20240828 | 092400 | 155521150 | 24000 | 24150 | 24150 | 24000 | 95 |
| 602 | 20240828 | 092300 | 153238750 | 24000 | 24000 | 24150 | 24000 | 45 |
| 603 | 20240828 | 092200 | 152158600 | 24000 | 24150 | 24150 | 24000 | 450 |
| 604 | 20240828 | 092100 | 141333450 | 24100 | 24250 | 24300 | 24100 | 364 |
| 605 | 20240828 | 092000 | 132540150 | 24400 | 24350 | 24400 | 24250 | 54 |
| 606 | 20240828 | 091900 | 131226800 | 24350 | 24400 | 24400 | 24200 | 167 |
| 607 | 20240828 | 091800 | 127175700 | 24400 | 24300 | 24400 | 24250 | 21 |
| 608 | 20240828 | 091700 | 126666050 | 24250 | 24300 | 24300 | 24250 | 42 |
| 609 | 20240828 | 091600 | 125646700 | 24300 | 24400 | 24400 | 24250 | 594 |
| 610 | 20240828 | 091500 | 111189150 | 24450 | 24400 | 24450 | 24400 | 39 |
| 611 | 20240828 | 091400 | 110237500 | 24450 | 24400 | 24450 | 24400 | 18 |
| 612 | 20240828 | 091300 | 109797650 | 24450 | 24450 | 24450 | 24450 | 17 |
| 613 | 20240828 | 091200 | 109382000 | 24450 | 24450 | 24450 | 24450 | 10 |
| 614 | 20240828 | 091100 | 109137500 | 24450 | 24450 | 24450 | 24450 | 159 |
| 615 | 20240828 | 091000 | 105249950 | 24500 | 24550 | 24550 | 24450 | 193 |
| 616 | 20240828 | 090900 | 100520900 | 24550 | 24450 | 24550 | 24450 | 237 |
| 617 | 20240828 | 090800 | 94714950 | 24450 | 24500 | 24550 | 24450 | 107 |
| 618 | 20240828 | 090700 | 92095200 | 24550 | 24500 | 24550 | 24500 | 176 |
| 619 | 20240828 | 090600 | 87782250 | 24500 | 24550 | 24550 | 24500 | 73 |
| 620 | 20240828 | 090500 | 85990300 | 24400 | 24450 | 24550 | 24400 | 790 |
| 621 | 20240828 | 090400 | 66626200 | 24450 | 24350 | 24500 | 24350 | 643 |
| 622 | 20240828 | 090300 | 50932100 | 24350 | 24250 | 24350 | 24250 | 17 |
| 623 | 20240828 | 090200 | 50519750 | 24350 | 24200 | 24350 | 24200 | 48 |
| 624 | 20240828 | 090100 | 49352450 | 24150 | 24250 | 24400 | 24150 | 1021 |
| 625 | 20240828 | 090000 | 24473350 | 24100 | 24400 | 24400 | 24050 | 1007 |