33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240828 | 192100 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 4947 |
| 3 | 20240828 | 192000 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 4 | 20240828 | 191900 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 5 | 20240828 | 191800 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 6 | 20240828 | 191700 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 7 | 20240828 | 191600 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 8 | 20240828 | 191500 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 9 | 20240828 | 191400 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 10 | 20240828 | 191300 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 11 | 20240828 | 191200 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 12 | 20240828 | 191100 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 13 | 20240828 | 191000 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 14 | 20240828 | 190900 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 15 | 20240828 | 190800 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 16 | 20240828 | 190700 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 17 | 20240828 | 190600 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 18 | 20240828 | 190500 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 19 | 20240828 | 190400 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 20 | 20240828 | 190300 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 21 | 20240828 | 190200 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 22 | 20240828 | 190100 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 23 | 20240828 | 190000 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 24 | 20240828 | 185900 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 25 | 20240828 | 185800 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 26 | 20240828 | 185700 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 27 | 20240828 | 185600 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 28 | 20240828 | 185500 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 29 | 20240828 | 185400 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 30 | 20240828 | 185300 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 31 | 20240828 | 185200 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 32 | 20240828 | 185100 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 4947 |
| 33 | 20240828 | 185000 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 34 | 20240828 | 184900 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 35 | 20240828 | 184800 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 36 | 20240828 | 184700 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 37 | 20240828 | 184600 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 38 | 20240828 | 184500 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 39 | 20240828 | 184400 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 40 | 20240828 | 184300 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 41 | 20240828 | 184200 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 42 | 20240828 | 184100 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 43 | 20240828 | 184000 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 44 | 20240828 | 183900 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 45 | 20240828 | 183800 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 46 | 20240828 | 183700 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 47 | 20240828 | 183600 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 48 | 20240828 | 183500 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 49 | 20240828 | 183400 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 50 | 20240828 | 183300 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 51 | 20240828 | 183200 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 52 | 20240828 | 183100 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 53 | 20240828 | 183000 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 54 | 20240828 | 182900 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 55 | 20240828 | 182800 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 56 | 20240828 | 182700 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 57 | 20240828 | 182600 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 58 | 20240828 | 182500 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 59 | 20240828 | 182400 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 60 | 20240828 | 182300 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 61 | 20240828 | 182200 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 62 | 20240828 | 182100 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 4947 |
| 63 | 20240828 | 182000 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 64 | 20240828 | 181900 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 65 | 20240828 | 181800 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 66 | 20240828 | 181700 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 67 | 20240828 | 181600 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 68 | 20240828 | 181500 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 69 | 20240828 | 181400 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 70 | 20240828 | 181300 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 71 | 20240828 | 181200 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 72 | 20240828 | 181100 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 73 | 20240828 | 181000 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 74 | 20240828 | 180900 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 75 | 20240828 | 180800 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 76 | 20240828 | 180700 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 77 | 20240828 | 180600 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 78 | 20240828 | 180500 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 79 | 20240828 | 180400 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 80 | 20240828 | 180300 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 81 | 20240828 | 180200 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 82 | 20240828 | 180100 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 83 | 20240828 | 180000 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 84 | 20240828 | 175900 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 85 | 20240828 | 175800 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 86 | 20240828 | 175700 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 87 | 20240828 | 175600 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 88 | 20240828 | 175500 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 89 | 20240828 | 175400 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 90 | 20240828 | 175300 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 91 | 20240828 | 175200 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 92 | 20240828 | 175100 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 4947 |
| 93 | 20240828 | 175000 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 94 | 20240828 | 174900 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 95 | 20240828 | 174800 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 96 | 20240828 | 174700 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 97 | 20240828 | 174600 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 98 | 20240828 | 174500 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 99 | 20240828 | 174400 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 100 | 20240828 | 174300 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 101 | 20240828 | 174200 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 102 | 20240828 | 174100 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 103 | 20240828 | 174000 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 104 | 20240828 | 173900 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 105 | 20240828 | 173800 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 106 | 20240828 | 173700 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 107 | 20240828 | 173600 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 108 | 20240828 | 173500 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 109 | 20240828 | 173400 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 110 | 20240828 | 173300 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 111 | 20240828 | 173200 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 112 | 20240828 | 173100 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 113 | 20240828 | 173000 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 114 | 20240828 | 172900 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 115 | 20240828 | 172800 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 116 | 20240828 | 172700 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 117 | 20240828 | 172600 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 118 | 20240828 | 172500 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 119 | 20240828 | 172400 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 120 | 20240828 | 172300 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 121 | 20240828 | 172200 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 122 | 20240828 | 172100 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 4947 |
| 123 | 20240828 | 172000 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 124 | 20240828 | 171900 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 125 | 20240828 | 171800 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 126 | 20240828 | 171700 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 127 | 20240828 | 171600 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 128 | 20240828 | 171500 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 129 | 20240828 | 171400 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 130 | 20240828 | 171300 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 131 | 20240828 | 171200 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 132 | 20240828 | 171100 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 133 | 20240828 | 171000 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 134 | 20240828 | 170900 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 135 | 20240828 | 170800 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 136 | 20240828 | 170700 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 137 | 20240828 | 170600 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 138 | 20240828 | 170500 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 139 | 20240828 | 170400 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 140 | 20240828 | 170300 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 141 | 20240828 | 170200 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 142 | 20240828 | 170100 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 143 | 20240828 | 170000 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 144 | 20240828 | 165900 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 145 | 20240828 | 165800 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 146 | 20240828 | 165700 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 147 | 20240828 | 165600 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 148 | 20240828 | 165500 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 149 | 20240828 | 165400 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 150 | 20240828 | 165300 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 151 | 20240828 | 165200 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 152 | 20240828 | 165100 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 4947 |
| 153 | 20240828 | 165000 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 154 | 20240828 | 164900 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 155 | 20240828 | 164800 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 156 | 20240828 | 164700 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 157 | 20240828 | 164600 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 158 | 20240828 | 164500 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 159 | 20240828 | 164400 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 160 | 20240828 | 164300 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 161 | 20240828 | 164200 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 162 | 20240828 | 164100 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 163 | 20240828 | 164000 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 164 | 20240828 | 163900 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 165 | 20240828 | 163800 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 166 | 20240828 | 163700 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 167 | 20240828 | 163600 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 168 | 20240828 | 163500 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 169 | 20240828 | 163400 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 170 | 20240828 | 163300 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 171 | 20240828 | 163200 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 172 | 20240828 | 163100 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 173 | 20240828 | 163000 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 174 | 20240828 | 162900 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 175 | 20240828 | 162800 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 176 | 20240828 | 162700 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 177 | 20240828 | 162600 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 178 | 20240828 | 162500 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 179 | 20240828 | 162400 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 180 | 20240828 | 162300 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 181 | 20240828 | 162200 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 182 | 20240828 | 162100 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 4947 |
| 183 | 20240828 | 162000 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 184 | 20240828 | 161900 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 185 | 20240828 | 161800 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 186 | 20240828 | 161700 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 187 | 20240828 | 161600 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 188 | 20240828 | 161500 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 189 | 20240828 | 161400 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 190 | 20240828 | 161300 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 191 | 20240828 | 161200 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 192 | 20240828 | 161100 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 193 | 20240828 | 161000 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 194 | 20240828 | 160900 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 195 | 20240828 | 160800 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 196 | 20240828 | 160700 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 197 | 20240828 | 160600 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 198 | 20240828 | 160500 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 199 | 20240828 | 160400 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 200 | 20240828 | 160300 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 201 | 20240828 | 160200 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 202 | 20240828 | 160100 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 203 | 20240828 | 160000 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 204 | 20240828 | 155900 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 205 | 20240828 | 155800 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 206 | 20240828 | 155700 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 207 | 20240828 | 155600 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 208 | 20240828 | 155500 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 209 | 20240828 | 155400 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 210 | 20240828 | 155300 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 211 | 20240828 | 155200 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 212 | 20240828 | 155100 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 4947 |
| 213 | 20240828 | 155000 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 214 | 20240828 | 154900 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 215 | 20240828 | 154800 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 216 | 20240828 | 154700 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 217 | 20240828 | 154600 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 218 | 20240828 | 154500 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 219 | 20240828 | 154400 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 220 | 20240828 | 154300 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 221 | 20240828 | 154200 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 222 | 20240828 | 154100 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 223 | 20240828 | 154000 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 224 | 20240828 | 153900 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 225 | 20240828 | 153800 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 226 | 20240828 | 153700 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 227 | 20240828 | 153600 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 228 | 20240828 | 153500 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 229 | 20240828 | 153400 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 230 | 20240828 | 153300 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 231 | 20240828 | 153200 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 232 | 20240828 | 153100 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 233 | 20240828 | 153000 | 7231282250 | 26350 | 26350 | 26350 | 26350 | 4947 |
| 234 | 20240828 | 152900 | 7100928800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 235 | 20240828 | 152800 | 7100928800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 236 | 20240828 | 152700 | 7100928800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 237 | 20240828 | 152600 | 7100928800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 238 | 20240828 | 152500 | 7100928800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 239 | 20240828 | 152400 | 7100928800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 240 | 20240828 | 152300 | 7100928800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 241 | 20240828 | 152200 | 7100928800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 242 | 20240828 | 152100 | 7100928800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 243 | 20240828 | 152000 | 7100928800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 244 | 20240828 | 151900 | 7100928800 | 26250 | 26250 | 26250 | 26150 | 732 |
| 245 | 20240828 | 151800 | 7081763650 | 26200 | 26250 | 26250 | 26200 | 564 |
| 246 | 20240828 | 151700 | 7066982600 | 26250 | 26200 | 26250 | 26100 | 504 |
| 247 | 20240828 | 151600 | 7053777000 | 26200 | 26200 | 26200 | 26050 | 2306 |
| 248 | 20240828 | 151500 | 6993517250 | 26200 | 26300 | 26450 | 26000 | 4220 |
| 249 | 20240828 | 151400 | 6883132000 | 26300 | 26300 | 26350 | 26250 | 399 |
| 250 | 20240828 | 151300 | 6872633050 | 26300 | 26350 | 26400 | 26300 | 608 |
| 251 | 20240828 | 151200 | 6856606000 | 26350 | 26400 | 26450 | 26000 | 6960 |
| 252 | 20240828 | 151100 | 6674179950 | 26450 | 26400 | 26500 | 26400 | 1048 |
| 253 | 20240828 | 151000 | 6646451100 | 26400 | 26400 | 26450 | 26400 | 686 |
| 254 | 20240828 | 150900 | 6628311700 | 26450 | 26400 | 26450 | 26400 | 888 |
| 255 | 20240828 | 150800 | 6604845900 | 26450 | 26400 | 26450 | 26350 | 811 |
| 256 | 20240828 | 150700 | 6583432700 | 26400 | 26350 | 26400 | 26350 | 398 |
| 257 | 20240828 | 150600 | 6572927950 | 26450 | 26400 | 26450 | 26350 | 818 |
| 258 | 20240828 | 150500 | 6551318450 | 26450 | 26450 | 26500 | 26400 | 1636 |
| 259 | 20240828 | 150400 | 6508084800 | 26450 | 26450 | 26500 | 26400 | 1067 |
| 260 | 20240828 | 150300 | 6479857450 | 26400 | 26450 | 26500 | 26400 | 1210 |
| 261 | 20240828 | 150200 | 6447830100 | 26500 | 26450 | 26500 | 26400 | 1168 |
| 262 | 20240828 | 150100 | 6416916400 | 26450 | 26450 | 26500 | 26400 | 1049 |
| 263 | 20240828 | 150000 | 6389165850 | 26450 | 26450 | 26500 | 26450 | 1119 |
| 264 | 20240828 | 145900 | 6359549350 | 26500 | 26500 | 26550 | 26400 | 3438 |
| 265 | 20240828 | 145800 | 6268465450 | 26500 | 26400 | 26500 | 26400 | 2563 |
| 266 | 20240828 | 145700 | 6200628700 | 26400 | 26450 | 26500 | 26400 | 1862 |
| 267 | 20240828 | 145600 | 6151385850 | 26450 | 26450 | 26450 | 26400 | 1868 |
| 268 | 20240828 | 145500 | 6102003150 | 26400 | 26300 | 26400 | 26300 | 2052 |
| 269 | 20240828 | 145400 | 6047846900 | 26300 | 26300 | 26400 | 26300 | 839 |
| 270 | 20240828 | 145300 | 6025733500 | 26300 | 26300 | 26350 | 26250 | 1048 |
| 271 | 20240828 | 145200 | 5998159250 | 26250 | 26350 | 26350 | 26250 | 1945 |
| 272 | 20240828 | 145100 | 5946994500 | 26300 | 26350 | 26400 | 26300 | 674 |
| 273 | 20240828 | 145000 | 5929231600 | 26400 | 26350 | 26400 | 26300 | 1298 |
| 274 | 20240828 | 144900 | 5895040300 | 26300 | 26350 | 26350 | 26300 | 821 |
| 275 | 20240828 | 144800 | 5873412850 | 26350 | 26250 | 26350 | 26250 | 564 |
| 276 | 20240828 | 144700 | 5858570600 | 26300 | 26300 | 26350 | 26300 | 984 |
| 277 | 20240828 | 144600 | 5832667750 | 26300 | 26350 | 26400 | 26300 | 632 |
| 278 | 20240828 | 144500 | 5816020800 | 26350 | 26350 | 26400 | 26300 | 2304 |
| 279 | 20240828 | 144400 | 5755384950 | 26350 | 26350 | 26350 | 26300 | 1111 |
| 280 | 20240828 | 144300 | 5726128650 | 26300 | 26350 | 26350 | 26300 | 480 |
| 281 | 20240828 | 144200 | 5713487000 | 26350 | 26300 | 26350 | 26300 | 1939 |
| 282 | 20240828 | 144100 | 5662465000 | 26300 | 26250 | 26300 | 26250 | 788 |
| 283 | 20240828 | 144000 | 5641748400 | 26300 | 26300 | 26350 | 26250 | 755 |
| 284 | 20240828 | 143900 | 5621889800 | 26300 | 26350 | 26350 | 26250 | 1645 |
| 285 | 20240828 | 143800 | 5578605800 | 26350 | 26250 | 26350 | 26200 | 1734 |
| 286 | 20240828 | 143700 | 5533006600 | 26250 | 26200 | 26250 | 26100 | 889 |
| 287 | 20240828 | 143600 | 5509729800 | 26150 | 26200 | 26200 | 26100 | 869 |
| 288 | 20240828 | 143500 | 5486987800 | 26250 | 26250 | 26300 | 26200 | 1055 |
| 289 | 20240828 | 143400 | 5459274550 | 26250 | 26200 | 26250 | 26150 | 1219 |
| 290 | 20240828 | 143300 | 5427323200 | 26150 | 26250 | 26250 | 26150 | 4535 |
| 291 | 20240828 | 143200 | 5308333700 | 26300 | 26400 | 26400 | 26250 | 2591 |
| 292 | 20240828 | 143100 | 5240186350 | 26400 | 26450 | 26500 | 26350 | 1216 |
| 293 | 20240828 | 143000 | 5208053650 | 26400 | 26550 | 26600 | 26400 | 1498 |
| 294 | 20240828 | 142900 | 5168321800 | 26550 | 26600 | 26600 | 26500 | 2006 |
| 295 | 20240828 | 142800 | 5115017500 | 26600 | 26550 | 26600 | 26500 | 2578 |
| 296 | 20240828 | 142700 | 5046529400 | 26550 | 26550 | 26550 | 26500 | 2409 |
| 297 | 20240828 | 142600 | 4982608100 | 26450 | 26400 | 26500 | 26350 | 10100 |
| 298 | 20240828 | 142500 | 4715301200 | 26350 | 26350 | 26400 | 26350 | 1184 |
| 299 | 20240828 | 142400 | 4684044150 | 26350 | 26400 | 26450 | 26350 | 1984 |
| 300 | 20240828 | 142300 | 4631704250 | 26400 | 26400 | 26450 | 26400 | 1686 |
| 301 | 20240828 | 142200 | 4587182400 | 26400 | 26350 | 26400 | 26350 | 1833 |
| 302 | 20240828 | 142100 | 4538807700 | 26350 | 26350 | 26400 | 26350 | 2601 |
| 303 | 20240828 | 142000 | 4470213450 | 26400 | 26350 | 26400 | 26350 | 1128 |
| 304 | 20240828 | 141900 | 4440451550 | 26350 | 26150 | 26400 | 26150 | 3506 |
| 305 | 20240828 | 141800 | 4348218100 | 26300 | 26200 | 26400 | 26150 | 2244 |
| 306 | 20240828 | 141700 | 4289208200 | 26250 | 26400 | 26400 | 26250 | 4718 |
| 307 | 20240828 | 141600 | 4164930000 | 26400 | 26350 | 26400 | 26300 | 1840 |
| 308 | 20240828 | 141500 | 4116384650 | 26350 | 26300 | 26350 | 26250 | 1384 |
| 309 | 20240828 | 141400 | 4079939550 | 26300 | 26300 | 26350 | 26250 | 1743 |
| 310 | 20240828 | 141300 | 4034074450 | 26300 | 26300 | 26350 | 26200 | 1314 |
| 311 | 20240828 | 141200 | 3999512200 | 26300 | 26250 | 26300 | 26200 | 1154 |
| 312 | 20240828 | 141100 | 3969192250 | 26250 | 26200 | 26250 | 26150 | 2664 |
| 313 | 20240828 | 141000 | 3899356100 | 26150 | 26150 | 26200 | 26150 | 1242 |
| 314 | 20240828 | 140900 | 3866863250 | 26150 | 26150 | 26200 | 26100 | 1384 |
| 315 | 20240828 | 140800 | 3830674100 | 26150 | 26150 | 26200 | 26100 | 2767 |
| 316 | 20240828 | 140700 | 3758323150 | 26100 | 26000 | 26150 | 26000 | 1665 |
| 317 | 20240828 | 140600 | 3714867250 | 26100 | 26050 | 26100 | 26050 | 2612 |
| 318 | 20240828 | 140500 | 3646746150 | 26050 | 26050 | 26100 | 26000 | 1977 |
| 319 | 20240828 | 140400 | 3595244350 | 26050 | 26050 | 26050 | 26000 | 1249 |
| 320 | 20240828 | 140300 | 3562713000 | 26050 | 26000 | 26050 | 25950 | 1938 |
| 321 | 20240828 | 140200 | 3512301350 | 26000 | 26000 | 26000 | 25950 | 1486 |
| 322 | 20240828 | 140100 | 3473690500 | 26000 | 25950 | 26000 | 25950 | 1961 |
| 323 | 20240828 | 140000 | 3422752400 | 25950 | 25950 | 26000 | 25950 | 1426 |
| 324 | 20240828 | 135900 | 3385725850 | 25900 | 25900 | 25950 | 25900 | 713 |
| 325 | 20240828 | 135800 | 3367230100 | 25900 | 25900 | 25900 | 25850 | 552 |
| 326 | 20240828 | 135700 | 3352934350 | 25900 | 25900 | 25950 | 25850 | 783 |
| 327 | 20240828 | 135600 | 3332649400 | 25900 | 25900 | 25950 | 25900 | 1056 |
| 328 | 20240828 | 135500 | 3305267050 | 25950 | 25850 | 25950 | 25800 | 2179 |
| 329 | 20240828 | 135400 | 3248893850 | 25800 | 25850 | 25900 | 25800 | 739 |
| 330 | 20240828 | 135300 | 3229783300 | 25850 | 25900 | 25900 | 25800 | 755 |
| 331 | 20240828 | 135200 | 3210254900 | 25900 | 25900 | 25900 | 25800 | 1899 |
| 332 | 20240828 | 135100 | 3161122350 | 25900 | 25950 | 26000 | 25850 | 1375 |
| 333 | 20240828 | 135000 | 3125504150 | 25950 | 25900 | 26000 | 25850 | 2101 |
| 334 | 20240828 | 134900 | 3071025350 | 25850 | 25850 | 25950 | 25850 | 2176 |
| 335 | 20240828 | 134800 | 3014625150 | 25850 | 25750 | 25850 | 25750 | 546 |
| 336 | 20240828 | 134700 | 3000538350 | 25750 | 25700 | 25750 | 25700 | 431 |
| 337 | 20240828 | 134600 | 2989446750 | 25600 | 25750 | 25750 | 25500 | 3357 |
| 338 | 20240828 | 134500 | 2903362950 | 25800 | 25900 | 25950 | 25650 | 4550 |
| 339 | 20240828 | 134400 | 2786151750 | 25950 | 25900 | 26000 | 25900 | 413 |
| 340 | 20240828 | 134300 | 2775424950 | 25900 | 25950 | 26000 | 25900 | 2175 |
| 341 | 20240828 | 134200 | 2718954300 | 25950 | 26000 | 26050 | 25900 | 1885 |
| 342 | 20240828 | 134100 | 2669924000 | 26050 | 25900 | 26050 | 25900 | 2458 |
| 343 | 20240828 | 134000 | 2606082300 | 25950 | 25950 | 26000 | 25900 | 847 |
| 344 | 20240828 | 133900 | 2584130150 | 26000 | 25850 | 26050 | 25850 | 6067 |
| 345 | 20240828 | 133800 | 2426590550 | 25850 | 25850 | 25900 | 25800 | 2315 |
| 346 | 20240828 | 133700 | 2366707600 | 25850 | 25800 | 25850 | 25750 | 2585 |
| 347 | 20240828 | 133600 | 2299955950 | 25800 | 25600 | 25800 | 25600 | 3718 |
| 348 | 20240828 | 133500 | 2204097850 | 25600 | 25750 | 25750 | 25550 | 909 |
| 349 | 20240828 | 133400 | 2180797550 | 25750 | 25800 | 25800 | 25650 | 1559 |
| 350 | 20240828 | 133300 | 2140680800 | 25800 | 25550 | 25850 | 25550 | 6983 |
| 351 | 20240828 | 133200 | 1961286100 | 25500 | 25550 | 25550 | 25500 | 1405 |
| 352 | 20240828 | 133100 | 1925408150 | 25500 | 25400 | 25500 | 25350 | 5051 |
| 353 | 20240828 | 133000 | 1796843700 | 25350 | 25250 | 25400 | 25250 | 1999 |
| 354 | 20240828 | 132900 | 1746173700 | 25250 | 25200 | 25350 | 25200 | 6236 |
| 355 | 20240828 | 132800 | 1588531850 | 25200 | 25200 | 25200 | 25150 | 809 |
| 356 | 20240828 | 132700 | 1568145100 | 25150 | 25100 | 25150 | 25050 | 2496 |
| 357 | 20240828 | 132600 | 1505409200 | 25050 | 24950 | 25050 | 24950 | 1826 |
| 358 | 20240828 | 132500 | 1459704200 | 24950 | 24950 | 24950 | 24950 | 2 |
| 359 | 20240828 | 132400 | 1459654300 | 24950 | 24950 | 24950 | 24950 | 116 |
| 360 | 20240828 | 132300 | 1456760100 | 24950 | 24950 | 24950 | 24950 | 3 |
| 361 | 20240828 | 132200 | 1456685250 | 24950 | 24950 | 24950 | 24950 | 424 |
| 362 | 20240828 | 132100 | 1446106450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 363 | 20240828 | 132000 | 1446106450 | 24900 | 24900 | 24900 | 24900 | 140 |
| 364 | 20240828 | 131900 | 1442620450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 365 | 20240828 | 131800 | 1442620450 | 24900 | 24950 | 24950 | 24900 | 161 |
| 366 | 20240828 | 131700 | 1438608500 | 24950 | 24950 | 24950 | 24950 | 5 |
| 367 | 20240828 | 131600 | 1438483750 | 24950 | 24950 | 24950 | 24950 | 68 |
| 368 | 20240828 | 131500 | 1436787150 | 24900 | 24900 | 24900 | 24900 | 530 |
| 369 | 20240828 | 131400 | 1423590150 | 24900 | 24900 | 24900 | 24900 | 500 |
| 370 | 20240828 | 131300 | 1411140150 | 24950 | 24950 | 24950 | 24950 | 10 |
| 371 | 20240828 | 131200 | 1410890650 | 24950 | 24950 | 24950 | 24950 | 0 |
| 372 | 20240828 | 131100 | 1410890650 | 24950 | 24950 | 24950 | 24950 | 20 |
| 373 | 20240828 | 131000 | 1410391650 | 24900 | 24900 | 24900 | 24900 | 20 |
| 374 | 20240828 | 130900 | 1409893650 | 24950 | 24950 | 24950 | 24950 | 0 |
| 375 | 20240828 | 130800 | 1409893650 | 24950 | 24950 | 24950 | 24950 | 6 |
| 376 | 20240828 | 130700 | 1409743950 | 24950 | 24950 | 24950 | 24950 | 10 |
| 377 | 20240828 | 130600 | 1409494450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 378 | 20240828 | 130500 | 1409494450 | 24900 | 24900 | 24900 | 24900 | 20 |
| 379 | 20240828 | 130400 | 1408996450 | 24900 | 24900 | 24900 | 24900 | 25 |
| 380 | 20240828 | 130300 | 1408373950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 381 | 20240828 | 130200 | 1408373950 | 24950 | 24950 | 24950 | 24950 | 10 |
| 382 | 20240828 | 130100 | 1408124450 | 24950 | 24950 | 24950 | 24950 | 1 |
| 383 | 20240828 | 130000 | 1408099500 | 24950 | 24950 | 24950 | 24950 | 100 |
| 384 | 20240828 | 125900 | 1405604500 | 25000 | 25000 | 25000 | 25000 | 6 |
| 385 | 20240828 | 125800 | 1405454500 | 25000 | 25000 | 25000 | 25000 | 13 |
| 386 | 20240828 | 125700 | 1405129500 | 25000 | 25000 | 25000 | 25000 | 50 |
| 387 | 20240828 | 125600 | 1403879500 | 25000 | 25000 | 25000 | 25000 | 48 |
| 388 | 20240828 | 125500 | 1402679500 | 25000 | 25000 | 25000 | 25000 | 6 |
| 389 | 20240828 | 125400 | 1402529500 | 25000 | 25000 | 25000 | 25000 | 152 |
| 390 | 20240828 | 125300 | 1398729500 | 24950 | 24950 | 24950 | 24950 | 111 |
| 391 | 20240828 | 125200 | 1395960050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 392 | 20240828 | 125100 | 1395960050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 393 | 20240828 | 125000 | 1395960050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 394 | 20240828 | 124900 | 1395960050 | 24950 | 24950 | 24950 | 24950 | 10 |
| 395 | 20240828 | 124800 | 1395710550 | 24900 | 24900 | 24900 | 24900 | 2 |
| 396 | 20240828 | 124700 | 1395660750 | 24900 | 24900 | 24900 | 24900 | 75 |
| 397 | 20240828 | 124600 | 1393793250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 398 | 20240828 | 124500 | 1393793250 | 24900 | 24900 | 24900 | 24900 | 1 |
| 399 | 20240828 | 124400 | 1393768350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 400 | 20240828 | 124300 | 1393768350 | 24900 | 25000 | 25000 | 24900 | 47 |
| 401 | 20240828 | 124200 | 1392596950 | 25000 | 25000 | 25000 | 24950 | 221 |
| 402 | 20240828 | 124100 | 1387077950 | 25000 | 24950 | 25000 | 24950 | 552 |
| 403 | 20240828 | 124000 | 1373278450 | 24950 | 24900 | 24950 | 24900 | 712 |
| 404 | 20240828 | 123900 | 1355523850 | 24900 | 24850 | 24900 | 24850 | 20 |
| 405 | 20240828 | 123800 | 1355026600 | 24850 | 24850 | 24850 | 24850 | 2 |
| 406 | 20240828 | 123700 | 1354976900 | 24850 | 24850 | 24850 | 24850 | 14 |
| 407 | 20240828 | 123600 | 1354629000 | 24900 | 24850 | 24900 | 24850 | 246 |
| 408 | 20240828 | 123500 | 1348510050 | 24850 | 24800 | 24850 | 24800 | 35 |
| 409 | 20240828 | 123400 | 1347642000 | 24800 | 24750 | 24800 | 24750 | 50 |
| 410 | 20240828 | 123300 | 1346403500 | 24800 | 24800 | 24800 | 24800 | 2 |
| 411 | 20240828 | 123200 | 1346353900 | 24800 | 24800 | 24800 | 24800 | 39 |
| 412 | 20240828 | 123100 | 1345386700 | 24800 | 24800 | 24800 | 24800 | 2 |
| 413 | 20240828 | 123000 | 1345337100 | 24750 | 24800 | 24800 | 24750 | 10 |
| 414 | 20240828 | 122900 | 1345089550 | 24800 | 24800 | 24800 | 24800 | 2 |
| 415 | 20240828 | 122800 | 1345039950 | 24750 | 24750 | 24750 | 24750 | 100 |
| 416 | 20240828 | 122700 | 1342564950 | 24750 | 24750 | 24750 | 24750 | 1 |
| 417 | 20240828 | 122600 | 1342540200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 418 | 20240828 | 122500 | 1342540200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 419 | 20240828 | 122400 | 1342540200 | 24750 | 24750 | 24750 | 24750 | 10 |
| 420 | 20240828 | 122300 | 1342292700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 421 | 20240828 | 122200 | 1342292700 | 24750 | 24800 | 24800 | 24750 | 584 |
| 422 | 20240828 | 122100 | 1327821550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 423 | 20240828 | 122000 | 1327821550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 424 | 20240828 | 121900 | 1327821550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 425 | 20240828 | 121800 | 1327821550 | 24850 | 24850 | 24850 | 24850 | 3 |
| 426 | 20240828 | 121700 | 1327747000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 427 | 20240828 | 121600 | 1327747000 | 24850 | 24750 | 24850 | 24750 | 236 |
| 428 | 20240828 | 121500 | 1321886800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 429 | 20240828 | 121400 | 1321886800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 430 | 20240828 | 121300 | 1321886800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 431 | 20240828 | 121200 | 1321886800 | 24800 | 24800 | 24800 | 24800 | 21 |
| 432 | 20240828 | 121100 | 1321366000 | 24800 | 24800 | 24800 | 24800 | 0 |
| 433 | 20240828 | 121000 | 1321366000 | 24800 | 24800 | 24800 | 24800 | 1 |
| 434 | 20240828 | 120900 | 1321341200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 435 | 20240828 | 120800 | 1321341200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 436 | 20240828 | 120700 | 1321341200 | 24800 | 24800 | 24800 | 24800 | 140 |
| 437 | 20240828 | 120600 | 1317869200 | 24800 | 24800 | 24800 | 24800 | 2 |
| 438 | 20240828 | 120500 | 1317819600 | 24800 | 24750 | 24800 | 24750 | 2 |
| 439 | 20240828 | 120400 | 1317770050 | 24750 | 24750 | 24750 | 24750 | 79 |
| 440 | 20240828 | 120300 | 1315814800 | 24750 | 24750 | 24750 | 24750 | 20 |
| 441 | 20240828 | 120200 | 1315319800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 442 | 20240828 | 120100 | 1315319800 | 24750 | 24700 | 24750 | 24700 | 2 |
| 443 | 20240828 | 120000 | 1315270350 | 24700 | 24700 | 24700 | 24700 | 54 |
| 444 | 20240828 | 115900 | 1313936550 | 24700 | 24700 | 24700 | 24700 | 0 |
| 445 | 20240828 | 115800 | 1313936550 | 24700 | 24700 | 24700 | 24700 | 254 |
| 446 | 20240828 | 115700 | 1307662750 | 24700 | 24700 | 24700 | 24700 | 69 |
| 447 | 20240828 | 115600 | 1305958450 | 24700 | 24700 | 24700 | 24700 | 15 |
| 448 | 20240828 | 115500 | 1305587950 | 24700 | 24700 | 24700 | 24700 | 5 |
| 449 | 20240828 | 115400 | 1305464450 | 24700 | 24700 | 24700 | 24700 | 2 |
| 450 | 20240828 | 115300 | 1305415050 | 24700 | 24700 | 24750 | 24700 | 8 |
| 451 | 20240828 | 115200 | 1305217350 | 24750 | 24700 | 24750 | 24700 | 4 |
| 452 | 20240828 | 115100 | 1305118500 | 24700 | 24750 | 24750 | 24700 | 56 |
| 453 | 20240828 | 115000 | 1303732700 | 24750 | 24750 | 24750 | 24750 | 4 |
| 454 | 20240828 | 114900 | 1303633700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 455 | 20240828 | 114800 | 1303633700 | 24750 | 24900 | 24900 | 24750 | 16 |
| 456 | 20240828 | 114700 | 1303236950 | 24900 | 24850 | 24900 | 24800 | 151 |
| 457 | 20240828 | 114600 | 1299485650 | 24800 | 24700 | 24800 | 24700 | 24 |
| 458 | 20240828 | 114500 | 1298890850 | 24750 | 24750 | 24750 | 24750 | 24 |
| 459 | 20240828 | 114400 | 1298296850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 460 | 20240828 | 114300 | 1298296850 | 24700 | 24700 | 24700 | 24700 | 4 |
| 461 | 20240828 | 114200 | 1298198050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 462 | 20240828 | 114100 | 1298198050 | 24700 | 24700 | 24700 | 24700 | 4 |
| 463 | 20240828 | 114000 | 1298099250 | 24700 | 24700 | 24750 | 24700 | 214 |
| 464 | 20240828 | 113900 | 1292803450 | 24700 | 24700 | 24700 | 24700 | 6 |
| 465 | 20240828 | 113800 | 1292655250 | 24700 | 24700 | 24700 | 24700 | 4 |
| 466 | 20240828 | 113700 | 1292556450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 467 | 20240828 | 113600 | 1292556450 | 24700 | 24700 | 24700 | 24700 | 65 |
| 468 | 20240828 | 113500 | 1290950950 | 24700 | 24700 | 24700 | 24700 | 49 |
| 469 | 20240828 | 113400 | 1289740650 | 24800 | 24800 | 24800 | 24800 | 1 |
| 470 | 20240828 | 113300 | 1289715850 | 24800 | 24800 | 24800 | 24700 | 8 |
| 471 | 20240828 | 113200 | 1289517850 | 24700 | 24700 | 24700 | 24700 | 586 |
| 472 | 20240828 | 113100 | 1275043650 | 24700 | 24750 | 24800 | 24700 | 32 |
| 473 | 20240828 | 113000 | 1274251550 | 24750 | 24750 | 24750 | 24750 | 328 |
| 474 | 20240828 | 112900 | 1266133550 | 24800 | 24800 | 24800 | 24800 | 20 |
| 475 | 20240828 | 112800 | 1265637550 | 24800 | 24750 | 24800 | 24750 | 8 |
| 476 | 20240828 | 112700 | 1265439500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 477 | 20240828 | 112600 | 1265439500 | 24750 | 24750 | 24750 | 24750 | 318 |
| 478 | 20240828 | 112500 | 1257569000 | 24750 | 24750 | 24750 | 24750 | 59 |
| 479 | 20240828 | 112400 | 1256108750 | 24800 | 24800 | 24800 | 24800 | 0 |
| 480 | 20240828 | 112300 | 1256108750 | 24800 | 24750 | 24800 | 24750 | 54 |
| 481 | 20240828 | 112200 | 1254769750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 482 | 20240828 | 112100 | 1254769750 | 24750 | 24850 | 24850 | 24750 | 434 |
| 483 | 20240828 | 112000 | 1244016350 | 24800 | 24850 | 24900 | 24800 | 184 |
| 484 | 20240828 | 111900 | 1239452900 | 24850 | 24850 | 24850 | 24850 | 1 |
| 485 | 20240828 | 111800 | 1239428050 | 24950 | 24950 | 24950 | 24800 | 271 |
| 486 | 20240828 | 111700 | 1232673050 | 24950 | 24800 | 24950 | 24750 | 32 |
| 487 | 20240828 | 111600 | 1231880650 | 24750 | 24750 | 24750 | 24750 | 5 |
| 488 | 20240828 | 111500 | 1231756900 | 24750 | 24750 | 24750 | 24750 | 5 |
| 489 | 20240828 | 111400 | 1231633150 | 24750 | 24750 | 24750 | 24750 | 1 |
| 490 | 20240828 | 111300 | 1231608400 | 24750 | 24800 | 24800 | 24750 | 286 |
| 491 | 20240828 | 111200 | 1224515800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 492 | 20240828 | 111100 | 1224515800 | 24750 | 24750 | 24750 | 24750 | 5 |
| 493 | 20240828 | 111000 | 1224392050 | 24750 | 24750 | 24750 | 24750 | 4 |
| 494 | 20240828 | 110900 | 1224293050 | 24750 | 24750 | 24750 | 24750 | 6 |
| 495 | 20240828 | 110800 | 1224144550 | 24700 | 24700 | 24750 | 24700 | 478 |
| 496 | 20240828 | 110700 | 1212333750 | 24700 | 24750 | 24750 | 24700 | 2 |
| 497 | 20240828 | 110600 | 1212284300 | 24700 | 24700 | 24700 | 24700 | 4 |
| 498 | 20240828 | 110500 | 1212185500 | 24750 | 24700 | 24750 | 24700 | 11 |
| 499 | 20240828 | 110400 | 1211913450 | 24700 | 24700 | 24700 | 24700 | 200 |
| 500 | 20240828 | 110300 | 1206973450 | 24700 | 24700 | 24700 | 24700 | 5 |
| 501 | 20240828 | 110200 | 1206849950 | 24750 | 24750 | 24750 | 24750 | 1146 |
| 502 | 20240828 | 110100 | 1178486450 | 24750 | 24750 | 24750 | 24750 | 704 |
| 503 | 20240828 | 110000 | 1161062450 | 24750 | 24800 | 24800 | 24750 | 10 |
| 504 | 20240828 | 105900 | 1160814700 | 24800 | 24800 | 24800 | 24800 | 2 |
| 505 | 20240828 | 105800 | 1160765100 | 24800 | 24800 | 24800 | 24800 | 7 |
| 506 | 20240828 | 105700 | 1160591500 | 24800 | 24850 | 24850 | 24800 | 579 |
| 507 | 20240828 | 105600 | 1146232250 | 24800 | 24850 | 24850 | 24800 | 111 |
| 508 | 20240828 | 105500 | 1143479100 | 24850 | 24800 | 24850 | 24800 | 6 |
| 509 | 20240828 | 105400 | 1143330250 | 24800 | 24800 | 24800 | 24800 | 2 |
| 510 | 20240828 | 105300 | 1143280650 | 24800 | 24800 | 24800 | 24800 | 10 |
| 511 | 20240828 | 105200 | 1143032650 | 24800 | 24800 | 24800 | 24800 | 100 |
| 512 | 20240828 | 105100 | 1140552650 | 24800 | 24800 | 24800 | 24800 | 4 |
| 513 | 20240828 | 105000 | 1140453450 | 24850 | 24850 | 24900 | 24800 | 108 |
| 514 | 20240828 | 104900 | 1137766750 | 24800 | 24800 | 24800 | 24800 | 0 |
| 515 | 20240828 | 104800 | 1137766750 | 24800 | 24800 | 24800 | 24800 | 4 |
| 516 | 20240828 | 104700 | 1137667550 | 24850 | 24850 | 24850 | 24850 | 631 |
| 517 | 20240828 | 104600 | 1121987200 | 24850 | 24850 | 24900 | 24850 | 107 |
| 518 | 20240828 | 104500 | 1119328150 | 24850 | 24850 | 24900 | 24850 | 10 |
| 519 | 20240828 | 104400 | 1119079600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 520 | 20240828 | 104300 | 1119079600 | 24850 | 24900 | 24900 | 24850 | 7 |
| 521 | 20240828 | 104200 | 1118905600 | 24900 | 24850 | 24900 | 24850 | 1195 |
| 522 | 20240828 | 104100 | 1089185200 | 24850 | 24900 | 24900 | 24850 | 73 |
| 523 | 20240828 | 104000 | 1087367700 | 24850 | 24850 | 24850 | 24850 | 90 |
| 524 | 20240828 | 103900 | 1085131200 | 24850 | 24850 | 24850 | 24850 | 200 |
| 525 | 20240828 | 103800 | 1080161200 | 24850 | 24900 | 24900 | 24850 | 105 |
| 526 | 20240828 | 103700 | 1077546950 | 24900 | 24900 | 24900 | 24900 | 15 |
| 527 | 20240828 | 103600 | 1077173450 | 24850 | 24900 | 24950 | 24850 | 409 |
| 528 | 20240828 | 103500 | 1066989400 | 24850 | 24850 | 24850 | 24850 | 4 |
| 529 | 20240828 | 103400 | 1066890000 | 24900 | 24900 | 24900 | 24900 | 10 |
| 530 | 20240828 | 103300 | 1066641000 | 24900 | 24900 | 24900 | 24850 | 961 |
| 531 | 20240828 | 103200 | 1042717500 | 25000 | 25000 | 25000 | 25000 | 5 |
| 532 | 20240828 | 103100 | 1042592500 | 24900 | 24900 | 24900 | 24900 | 4 |
| 533 | 20240828 | 103000 | 1042492900 | 24900 | 24900 | 24900 | 24900 | 592 |
| 534 | 20240828 | 102900 | 1027752100 | 24950 | 24950 | 24950 | 24950 | 1 |
| 535 | 20240828 | 102800 | 1027727150 | 24950 | 25000 | 25000 | 24950 | 266 |
| 536 | 20240828 | 102700 | 1021090400 | 25000 | 24950 | 25000 | 24950 | 13 |
| 537 | 20240828 | 102600 | 1020765900 | 24950 | 25000 | 25000 | 24950 | 24 |
| 538 | 20240828 | 102500 | 1020166100 | 25000 | 24950 | 25000 | 24950 | 5 |
| 539 | 20240828 | 102400 | 1020041300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 540 | 20240828 | 102300 | 1020041300 | 24950 | 24950 | 24950 | 24950 | 8 |
| 541 | 20240828 | 102200 | 1019841700 | 24950 | 24950 | 24950 | 24950 | 15 |
| 542 | 20240828 | 102100 | 1019467450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 543 | 20240828 | 102000 | 1019467450 | 24950 | 25050 | 25050 | 24950 | 37 |
| 544 | 20240828 | 101900 | 1018543400 | 25050 | 25050 | 25050 | 25050 | 0 |
| 545 | 20240828 | 101800 | 1018543400 | 25050 | 25050 | 25050 | 25000 | 9 |
| 546 | 20240828 | 101700 | 1018318150 | 25050 | 25000 | 25050 | 25000 | 25 |
| 547 | 20240828 | 101600 | 1017692150 | 25000 | 25000 | 25000 | 25000 | 0 |
| 548 | 20240828 | 101500 | 1017692150 | 25000 | 24950 | 25000 | 24950 | 9 |
| 549 | 20240828 | 101400 | 1017467350 | 25050 | 25050 | 25050 | 25050 | 302 |
| 550 | 20240828 | 101300 | 1009902250 | 24900 | 25050 | 25050 | 24900 | 475 |
| 551 | 20240828 | 101200 | 998049250 | 24950 | 24950 | 24950 | 24950 | 4 |
| 552 | 20240828 | 101100 | 997949450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 553 | 20240828 | 101000 | 997949450 | 24950 | 24950 | 24950 | 24950 | 4 |
| 554 | 20240828 | 100900 | 997849650 | 25000 | 25000 | 25000 | 25000 | 35 |
| 555 | 20240828 | 100800 | 996974650 | 25000 | 24950 | 25000 | 24950 | 102 |
| 556 | 20240828 | 100700 | 994429650 | 24950 | 24900 | 24950 | 24900 | 156 |
| 557 | 20240828 | 100600 | 990541950 | 24950 | 25000 | 25000 | 24900 | 4044 |
| 558 | 20240828 | 100500 | 889760350 | 25000 | 25150 | 25150 | 25000 | 211 |
| 559 | 20240828 | 100400 | 884485200 | 25000 | 25150 | 25150 | 25000 | 33 |
| 560 | 20240828 | 100300 | 883659750 | 25050 | 25050 | 25050 | 25050 | 284 |
| 561 | 20240828 | 100200 | 876545550 | 25050 | 25050 | 25050 | 25050 | 528 |
| 562 | 20240828 | 100100 | 863319150 | 25150 | 25150 | 25150 | 25150 | 1 |
| 563 | 20240828 | 100000 | 863294000 | 25050 | 25150 | 25150 | 25000 | 2708 |
| 564 | 20240828 | 095900 | 795393250 | 25150 | 25150 | 25150 | 25150 | 4 |
| 565 | 20240828 | 095800 | 795292650 | 25150 | 25200 | 25200 | 25150 | 242 |
| 566 | 20240828 | 095700 | 789194900 | 25200 | 25200 | 25200 | 25200 | 50 |
| 567 | 20240828 | 095600 | 787934900 | 25250 | 25250 | 25250 | 25250 | 212 |
| 568 | 20240828 | 095500 | 782581900 | 25250 | 25200 | 25250 | 25150 | 267 |
| 569 | 20240828 | 095400 | 775854300 | 25200 | 25300 | 25300 | 25200 | 353 |
| 570 | 20240828 | 095300 | 766955250 | 25250 | 25200 | 25300 | 25200 | 269 |
| 571 | 20240828 | 095200 | 760163950 | 25150 | 25200 | 25250 | 25150 | 439 |
| 572 | 20240828 | 095100 | 749083700 | 25150 | 25200 | 25200 | 25150 | 142 |
| 573 | 20240828 | 095000 | 745505350 | 25200 | 25200 | 25200 | 25150 | 83 |
| 574 | 20240828 | 094900 | 743417350 | 25150 | 25150 | 25150 | 25150 | 7 |
| 575 | 20240828 | 094800 | 743241300 | 25150 | 25200 | 25250 | 25150 | 1262 |
| 576 | 20240828 | 094700 | 711392800 | 25150 | 25150 | 25150 | 25150 | 33 |
| 577 | 20240828 | 094600 | 710562850 | 25150 | 25100 | 25200 | 25100 | 33 |
| 578 | 20240828 | 094500 | 709732900 | 25100 | 25150 | 25150 | 25100 | 423 |
| 579 | 20240828 | 094400 | 699094500 | 25150 | 25200 | 25200 | 25150 | 29 |
| 580 | 20240828 | 094300 | 698365100 | 25200 | 25150 | 25200 | 25150 | 381 |
| 581 | 20240828 | 094200 | 688764250 | 25150 | 25150 | 25200 | 25150 | 410 |
| 582 | 20240828 | 094100 | 678452250 | 25200 | 25200 | 25200 | 25150 | 127 |
| 583 | 20240828 | 094000 | 675252550 | 25250 | 25150 | 25250 | 25150 | 1409 |
| 584 | 20240828 | 093900 | 639745950 | 25150 | 25200 | 25200 | 25150 | 139 |
| 585 | 20240828 | 093800 | 636243850 | 25200 | 25200 | 25250 | 25150 | 921 |
| 586 | 20240828 | 093700 | 613039700 | 25250 | 25050 | 25250 | 25050 | 2801 |
| 587 | 20240828 | 093600 | 542551550 | 25000 | 25000 | 25000 | 25000 | 18 |
| 588 | 20240828 | 093500 | 542101550 | 25000 | 24950 | 25000 | 24950 | 336 |
| 589 | 20240828 | 093400 | 533701750 | 25000 | 24950 | 25050 | 24950 | 6 |
| 590 | 20240828 | 093300 | 533551900 | 24950 | 24950 | 24950 | 24950 | 10 |
| 591 | 20240828 | 093200 | 533302400 | 25100 | 24950 | 25100 | 24950 | 3359 |
| 592 | 20240828 | 093100 | 449321100 | 24900 | 24800 | 24900 | 24750 | 282 |
| 593 | 20240828 | 093000 | 442310150 | 24800 | 24750 | 24800 | 24750 | 417 |
| 594 | 20240828 | 092900 | 431974300 | 24750 | 24750 | 24750 | 24750 | 24 |
| 595 | 20240828 | 092800 | 431380300 | 24800 | 24750 | 24800 | 24750 | 4 |
| 596 | 20240828 | 092700 | 431281200 | 24750 | 24750 | 24750 | 24750 | 76 |
| 597 | 20240828 | 092600 | 429400200 | 24750 | 24700 | 24750 | 24700 | 306 |
| 598 | 20240828 | 092500 | 421831750 | 24700 | 24750 | 24750 | 24700 | 21 |
| 599 | 20240828 | 092400 | 421312700 | 24700 | 24700 | 24700 | 24700 | 6 |
| 600 | 20240828 | 092300 | 421164500 | 24700 | 24700 | 24700 | 24700 | 16 |
| 601 | 20240828 | 092200 | 420769300 | 24700 | 24700 | 24750 | 24700 | 118 |
| 602 | 20240828 | 092100 | 417851700 | 24750 | 24800 | 24800 | 24700 | 150 |
| 603 | 20240828 | 092000 | 414139400 | 24700 | 24700 | 24800 | 24700 | 106 |
| 604 | 20240828 | 091900 | 411511050 | 24700 | 24750 | 24800 | 24700 | 414 |
| 605 | 20240828 | 091800 | 401284050 | 24700 | 24750 | 24800 | 24700 | 59 |
| 606 | 20240828 | 091700 | 399826500 | 24800 | 24850 | 24850 | 24750 | 1022 |
| 607 | 20240828 | 091600 | 374445000 | 24850 | 24900 | 24950 | 24850 | 113 |
| 608 | 20240828 | 091500 | 371631350 | 24950 | 24950 | 25000 | 24950 | 497 |
| 609 | 20240828 | 091400 | 359211400 | 24950 | 24900 | 24950 | 24900 | 122 |
| 610 | 20240828 | 091300 | 356169250 | 24850 | 24750 | 24850 | 24750 | 256 |
| 611 | 20240828 | 091200 | 349809100 | 24750 | 24750 | 24800 | 24750 | 703 |
| 612 | 20240828 | 091100 | 332384500 | 24750 | 24750 | 24750 | 24750 | 2 |
| 613 | 20240828 | 091000 | 332335000 | 24750 | 24650 | 24750 | 24650 | 359 |
| 614 | 20240828 | 090900 | 323472800 | 24650 | 24600 | 24700 | 24600 | 243 |
| 615 | 20240828 | 090800 | 317473350 | 24600 | 24600 | 24650 | 24600 | 435 |
| 616 | 20240828 | 090700 | 306762900 | 24650 | 24650 | 24650 | 24600 | 1240 |
| 617 | 20240828 | 090600 | 276233300 | 24650 | 24750 | 24750 | 24650 | 17 |
| 618 | 20240828 | 090500 | 275813650 | 24650 | 24650 | 24650 | 24650 | 10 |
| 619 | 20240828 | 090400 | 275567150 | 24650 | 24650 | 24650 | 24650 | 166 |
| 620 | 20240828 | 090300 | 271475250 | 24650 | 24750 | 24750 | 24650 | 510 |
| 621 | 20240828 | 090200 | 258895600 | 24800 | 24750 | 24800 | 24650 | 1209 |
| 622 | 20240828 | 090100 | 228976350 | 24700 | 24750 | 24750 | 24700 | 474 |
| 623 | 20240828 | 090000 | 217246650 | 24750 | 24900 | 24900 | 24700 | 8704 |