32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240830 | 190500 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 84853 |
| 3 | 20240830 | 190400 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 4 | 20240830 | 190300 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 5 | 20240830 | 190200 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 6 | 20240830 | 190100 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 7 | 20240830 | 190000 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 8 | 20240830 | 185900 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 9 | 20240830 | 185800 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 10 | 20240830 | 185700 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 11 | 20240830 | 185600 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 12 | 20240830 | 185500 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 13 | 20240830 | 185400 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 14 | 20240830 | 185300 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 15 | 20240830 | 185200 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 16 | 20240830 | 185100 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 17 | 20240830 | 185000 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 18 | 20240830 | 184900 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 19 | 20240830 | 184800 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 20 | 20240830 | 184700 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 21 | 20240830 | 184600 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 22 | 20240830 | 184500 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 23 | 20240830 | 184400 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 24 | 20240830 | 184300 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 25 | 20240830 | 184200 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 26 | 20240830 | 184100 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 27 | 20240830 | 184000 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 28 | 20240830 | 183900 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 29 | 20240830 | 183800 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 30 | 20240830 | 183700 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 31 | 20240830 | 183600 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 32 | 20240830 | 183500 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 84853 |
| 33 | 20240830 | 183400 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 34 | 20240830 | 183300 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 35 | 20240830 | 183200 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 36 | 20240830 | 183100 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 37 | 20240830 | 183000 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 38 | 20240830 | 182900 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 39 | 20240830 | 182800 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 40 | 20240830 | 182700 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 41 | 20240830 | 182600 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 42 | 20240830 | 182500 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 43 | 20240830 | 182400 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 44 | 20240830 | 182300 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 45 | 20240830 | 182200 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 46 | 20240830 | 182100 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 47 | 20240830 | 182000 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 48 | 20240830 | 181900 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 49 | 20240830 | 181800 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 50 | 20240830 | 181700 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 51 | 20240830 | 181600 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 52 | 20240830 | 181500 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 53 | 20240830 | 181400 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 54 | 20240830 | 181300 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 55 | 20240830 | 181200 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 56 | 20240830 | 181100 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 57 | 20240830 | 181000 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 58 | 20240830 | 180900 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 59 | 20240830 | 180800 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 60 | 20240830 | 180700 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 61 | 20240830 | 180600 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 62 | 20240830 | 180500 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 84853 |
| 63 | 20240830 | 180400 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 64 | 20240830 | 180300 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 65 | 20240830 | 180200 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 66 | 20240830 | 180100 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 67 | 20240830 | 180000 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 68 | 20240830 | 175900 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 69 | 20240830 | 175800 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 70 | 20240830 | 175700 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 71 | 20240830 | 175600 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 72 | 20240830 | 175500 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 73 | 20240830 | 175400 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 74 | 20240830 | 175300 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 75 | 20240830 | 175200 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 76 | 20240830 | 175100 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 77 | 20240830 | 175000 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 78 | 20240830 | 174900 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 79 | 20240830 | 174800 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 80 | 20240830 | 174700 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 81 | 20240830 | 174600 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 82 | 20240830 | 174500 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 83 | 20240830 | 174400 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 84 | 20240830 | 174300 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 85 | 20240830 | 174200 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 86 | 20240830 | 174100 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 87 | 20240830 | 174000 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 88 | 20240830 | 173900 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 89 | 20240830 | 173800 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 90 | 20240830 | 173700 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 91 | 20240830 | 173600 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 92 | 20240830 | 173500 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 84853 |
| 93 | 20240830 | 173400 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 94 | 20240830 | 173300 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 95 | 20240830 | 173200 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 96 | 20240830 | 173100 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 97 | 20240830 | 173000 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 98 | 20240830 | 172900 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 99 | 20240830 | 172800 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 100 | 20240830 | 172700 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 101 | 20240830 | 172600 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 102 | 20240830 | 172500 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 103 | 20240830 | 172400 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 104 | 20240830 | 172300 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 105 | 20240830 | 172200 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 106 | 20240830 | 172100 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 107 | 20240830 | 172000 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 108 | 20240830 | 171900 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 109 | 20240830 | 171800 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 110 | 20240830 | 171700 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 111 | 20240830 | 171600 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 112 | 20240830 | 171500 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 113 | 20240830 | 171400 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 114 | 20240830 | 171300 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 115 | 20240830 | 171200 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 116 | 20240830 | 171100 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 117 | 20240830 | 171000 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 118 | 20240830 | 170900 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 119 | 20240830 | 170800 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 120 | 20240830 | 170700 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 121 | 20240830 | 170600 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 122 | 20240830 | 170500 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 84853 |
| 123 | 20240830 | 170400 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 124 | 20240830 | 170300 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 125 | 20240830 | 170200 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 126 | 20240830 | 170100 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 127 | 20240830 | 170000 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 128 | 20240830 | 165900 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 129 | 20240830 | 165800 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 130 | 20240830 | 165700 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 131 | 20240830 | 165600 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 132 | 20240830 | 165500 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 133 | 20240830 | 165400 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 134 | 20240830 | 165300 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 135 | 20240830 | 165200 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 136 | 20240830 | 165100 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 137 | 20240830 | 165000 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 138 | 20240830 | 164900 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 139 | 20240830 | 164800 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 140 | 20240830 | 164700 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 141 | 20240830 | 164600 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 142 | 20240830 | 164500 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 143 | 20240830 | 164400 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 144 | 20240830 | 164300 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 145 | 20240830 | 164200 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 146 | 20240830 | 164100 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 147 | 20240830 | 164000 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 148 | 20240830 | 163900 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 149 | 20240830 | 163800 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 150 | 20240830 | 163700 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 151 | 20240830 | 163600 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 152 | 20240830 | 163500 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 84853 |
| 153 | 20240830 | 163400 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 154 | 20240830 | 163300 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 155 | 20240830 | 163200 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 156 | 20240830 | 163100 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 157 | 20240830 | 163000 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 158 | 20240830 | 162900 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 159 | 20240830 | 162800 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 160 | 20240830 | 162700 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 161 | 20240830 | 162600 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 162 | 20240830 | 162500 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 163 | 20240830 | 162400 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 164 | 20240830 | 162300 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 165 | 20240830 | 162200 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 166 | 20240830 | 162100 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 167 | 20240830 | 162000 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 168 | 20240830 | 161900 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 169 | 20240830 | 161800 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 170 | 20240830 | 161700 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 171 | 20240830 | 161600 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 172 | 20240830 | 161500 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 173 | 20240830 | 161400 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 174 | 20240830 | 161300 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 175 | 20240830 | 161200 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 176 | 20240830 | 161100 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 177 | 20240830 | 161000 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 178 | 20240830 | 160900 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 179 | 20240830 | 160800 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 180 | 20240830 | 160700 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 181 | 20240830 | 160600 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 182 | 20240830 | 160500 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 84853 |
| 183 | 20240830 | 160400 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 184 | 20240830 | 160300 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 185 | 20240830 | 160200 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 186 | 20240830 | 160100 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 187 | 20240830 | 160000 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 188 | 20240830 | 155900 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 189 | 20240830 | 155800 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 190 | 20240830 | 155700 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 191 | 20240830 | 155600 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 192 | 20240830 | 155500 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 193 | 20240830 | 155400 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 194 | 20240830 | 155300 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 195 | 20240830 | 155200 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 196 | 20240830 | 155100 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 197 | 20240830 | 155000 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 198 | 20240830 | 154900 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 199 | 20240830 | 154800 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 200 | 20240830 | 154700 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 201 | 20240830 | 154600 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 202 | 20240830 | 154500 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 203 | 20240830 | 154400 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 204 | 20240830 | 154300 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 205 | 20240830 | 154200 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 206 | 20240830 | 154100 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 207 | 20240830 | 154000 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 208 | 20240830 | 153900 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 209 | 20240830 | 153800 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 210 | 20240830 | 153700 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 211 | 20240830 | 153600 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 212 | 20240830 | 153500 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 84853 |
| 213 | 20240830 | 153400 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 214 | 20240830 | 153300 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 215 | 20240830 | 153200 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 216 | 20240830 | 153100 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 217 | 20240830 | 153000 | 8581484100 | 26600 | 26600 | 26600 | 26600 | 84853 |
| 218 | 20240830 | 152900 | 6324394300 | 26650 | 26650 | 26650 | 26650 | 0 |
| 219 | 20240830 | 152800 | 6324394300 | 26650 | 26650 | 26650 | 26650 | 0 |
| 220 | 20240830 | 152700 | 6324394300 | 26650 | 26650 | 26650 | 26650 | 0 |
| 221 | 20240830 | 152600 | 6324394300 | 26650 | 26650 | 26650 | 26650 | 0 |
| 222 | 20240830 | 152500 | 6324394300 | 26650 | 26650 | 26650 | 26650 | 0 |
| 223 | 20240830 | 152400 | 6324394300 | 26650 | 26650 | 26650 | 26650 | 0 |
| 224 | 20240830 | 152300 | 6324394300 | 26650 | 26650 | 26650 | 26650 | 0 |
| 225 | 20240830 | 152200 | 6324394300 | 26650 | 26650 | 26650 | 26650 | 0 |
| 226 | 20240830 | 152100 | 6324394300 | 26650 | 26650 | 26650 | 26650 | 0 |
| 227 | 20240830 | 152000 | 6324394300 | 26650 | 26650 | 26650 | 26650 | 0 |
| 228 | 20240830 | 151900 | 6324394300 | 26650 | 26700 | 26700 | 26600 | 1082 |
| 229 | 20240830 | 151800 | 6295572650 | 26700 | 26650 | 26700 | 26600 | 2371 |
| 230 | 20240830 | 151700 | 6232392400 | 26650 | 26700 | 26700 | 26650 | 504 |
| 231 | 20240830 | 151600 | 6218960550 | 26650 | 26650 | 26700 | 26650 | 862 |
| 232 | 20240830 | 151500 | 6195985700 | 26700 | 26650 | 26700 | 26650 | 591 |
| 233 | 20240830 | 151400 | 6180235000 | 26650 | 26650 | 26650 | 26650 | 610 |
| 234 | 20240830 | 151300 | 6163978500 | 26700 | 26650 | 26700 | 26650 | 157 |
| 235 | 20240830 | 151200 | 6159786950 | 26650 | 26650 | 26650 | 26650 | 324 |
| 236 | 20240830 | 151100 | 6151152350 | 26650 | 26650 | 26650 | 26600 | 1262 |
| 237 | 20240830 | 151000 | 6117522350 | 26650 | 26700 | 26750 | 26650 | 2499 |
| 238 | 20240830 | 150900 | 6050875850 | 26700 | 26750 | 26750 | 26700 | 2210 |
| 239 | 20240830 | 150800 | 5991866750 | 26700 | 26700 | 26700 | 26700 | 118 |
| 240 | 20240830 | 150700 | 5988716150 | 26700 | 26700 | 26700 | 26700 | 240 |
| 241 | 20240830 | 150600 | 5982308150 | 26700 | 26700 | 26750 | 26700 | 348 |
| 242 | 20240830 | 150500 | 5973004300 | 26700 | 26700 | 26750 | 26700 | 540 |
| 243 | 20240830 | 150400 | 5958560800 | 26750 | 26700 | 26750 | 26700 | 1415 |
| 244 | 20240830 | 150300 | 5920770250 | 26700 | 26700 | 26750 | 26700 | 192 |
| 245 | 20240830 | 150200 | 5915642200 | 26700 | 26750 | 26750 | 26700 | 311 |
| 246 | 20240830 | 150100 | 5907332200 | 26750 | 26700 | 26750 | 26700 | 471 |
| 247 | 20240830 | 150000 | 5894756400 | 26700 | 26700 | 26750 | 26700 | 721 |
| 248 | 20240830 | 145900 | 5875505650 | 26700 | 26700 | 26700 | 26700 | 1017 |
| 249 | 20240830 | 145800 | 5848351750 | 26700 | 26700 | 26750 | 26700 | 49 |
| 250 | 20240830 | 145700 | 5847042850 | 26700 | 26750 | 26750 | 26700 | 620 |
| 251 | 20240830 | 145600 | 5830487700 | 26700 | 26650 | 26700 | 26650 | 768 |
| 252 | 20240830 | 145500 | 5809982150 | 26700 | 26700 | 26700 | 26700 | 1215 |
| 253 | 20240830 | 145400 | 5777541650 | 26750 | 26700 | 26750 | 26700 | 136 |
| 254 | 20240830 | 145300 | 5773910350 | 26750 | 26700 | 26750 | 26700 | 1961 |
| 255 | 20240830 | 145200 | 5721551600 | 26700 | 26700 | 26700 | 26700 | 1239 |
| 256 | 20240830 | 145100 | 5688470300 | 26650 | 26650 | 26700 | 26650 | 579 |
| 257 | 20240830 | 145000 | 5673038200 | 26650 | 26650 | 26650 | 26650 | 865 |
| 258 | 20240830 | 144900 | 5649985950 | 26700 | 26600 | 26700 | 26600 | 6520 |
| 259 | 20240830 | 144800 | 5476405800 | 26600 | 26550 | 26600 | 26550 | 248 |
| 260 | 20240830 | 144700 | 5469816350 | 26550 | 26600 | 26600 | 26550 | 103 |
| 261 | 20240830 | 144600 | 5467081400 | 26600 | 26550 | 26600 | 26550 | 627 |
| 262 | 20240830 | 144500 | 5450433950 | 26600 | 26600 | 26600 | 26550 | 87 |
| 263 | 20240830 | 144400 | 5448122450 | 26550 | 26550 | 26600 | 26550 | 152 |
| 264 | 20240830 | 144300 | 5444081650 | 26550 | 26550 | 26600 | 26550 | 309 |
| 265 | 20240830 | 144200 | 5435877350 | 26550 | 26550 | 26600 | 26550 | 134 |
| 266 | 20240830 | 144100 | 5432314650 | 26550 | 26550 | 26600 | 26550 | 153 |
| 267 | 20240830 | 144000 | 5428252450 | 26550 | 26600 | 26600 | 26550 | 647 |
| 268 | 20240830 | 143900 | 5411074100 | 26550 | 26600 | 26600 | 26550 | 438 |
| 269 | 20240830 | 143800 | 5399440150 | 26550 | 26600 | 26600 | 26550 | 284 |
| 270 | 20240830 | 143700 | 5391898050 | 26600 | 26600 | 26600 | 26550 | 687 |
| 271 | 20240830 | 143600 | 5373624150 | 26600 | 26600 | 26600 | 26600 | 1960 |
| 272 | 20240830 | 143500 | 5321488150 | 26600 | 26600 | 26600 | 26600 | 3 |
| 273 | 20240830 | 143400 | 5321408350 | 26600 | 26650 | 26650 | 26600 | 252 |
| 274 | 20240830 | 143300 | 5314699400 | 26650 | 26600 | 26650 | 26600 | 212 |
| 275 | 20240830 | 143200 | 5309060150 | 26600 | 26600 | 26600 | 26600 | 1073 |
| 276 | 20240830 | 143100 | 5280518350 | 26600 | 26550 | 26600 | 26550 | 245 |
| 277 | 20240830 | 143000 | 5274001600 | 26600 | 26650 | 26650 | 26550 | 730 |
| 278 | 20240830 | 142900 | 5254585100 | 26600 | 26650 | 26650 | 26600 | 3 |
| 279 | 20240830 | 142800 | 5254505200 | 26650 | 26650 | 26650 | 26650 | 68 |
| 280 | 20240830 | 142700 | 5252693000 | 26650 | 26650 | 26650 | 26650 | 7 |
| 281 | 20240830 | 142600 | 5252506450 | 26650 | 26650 | 26650 | 26650 | 853 |
| 282 | 20240830 | 142500 | 5229774000 | 26650 | 26550 | 26650 | 26550 | 4297 |
| 283 | 20240830 | 142400 | 5115463200 | 26550 | 26600 | 26600 | 26550 | 32 |
| 284 | 20240830 | 142300 | 5114613450 | 26600 | 26550 | 26600 | 26500 | 1650 |
| 285 | 20240830 | 142200 | 5070784200 | 26550 | 26550 | 26550 | 26550 | 763 |
| 286 | 20240830 | 142100 | 5050526550 | 26550 | 26550 | 26550 | 26550 | 357 |
| 287 | 20240830 | 142000 | 5041048200 | 26550 | 26600 | 26600 | 26550 | 901 |
| 288 | 20240830 | 141900 | 5017083450 | 26500 | 26550 | 26600 | 26500 | 874 |
| 289 | 20240830 | 141800 | 4993886200 | 26550 | 26550 | 26600 | 26550 | 622 |
| 290 | 20240830 | 141700 | 4977371900 | 26550 | 26550 | 26550 | 26550 | 316 |
| 291 | 20240830 | 141600 | 4968982100 | 26550 | 26550 | 26550 | 26550 | 338 |
| 292 | 20240830 | 141500 | 4960008200 | 26550 | 26550 | 26550 | 26550 | 40 |
| 293 | 20240830 | 141400 | 4958946200 | 26550 | 26550 | 26600 | 26550 | 1337 |
| 294 | 20240830 | 141300 | 4923448700 | 26550 | 26600 | 26600 | 26550 | 229 |
| 295 | 20240830 | 141200 | 4917368600 | 26600 | 26550 | 26600 | 26550 | 45 |
| 296 | 20240830 | 141100 | 4916173800 | 26550 | 26500 | 26600 | 26500 | 1297 |
| 297 | 20240830 | 141000 | 4881738000 | 26500 | 26550 | 26550 | 26500 | 74 |
| 298 | 20240830 | 140900 | 4879774950 | 26500 | 26550 | 26550 | 26500 | 693 |
| 299 | 20240830 | 140800 | 4861377250 | 26550 | 26550 | 26550 | 26550 | 125 |
| 300 | 20240830 | 140700 | 4858058500 | 26550 | 26550 | 26550 | 26550 | 45 |
| 301 | 20240830 | 140600 | 4856863750 | 26550 | 26550 | 26600 | 26550 | 57 |
| 302 | 20240830 | 140500 | 4855348900 | 26600 | 26600 | 26600 | 26600 | 210 |
| 303 | 20240830 | 140400 | 4849762900 | 26600 | 26550 | 26600 | 26550 | 432 |
| 304 | 20240830 | 140300 | 4838293200 | 26550 | 26550 | 26550 | 26550 | 21 |
| 305 | 20240830 | 140200 | 4837735650 | 26550 | 26550 | 26600 | 26550 | 1360 |
| 306 | 20240830 | 140100 | 4801612650 | 26500 | 26550 | 26550 | 26500 | 172 |
| 307 | 20240830 | 140000 | 4797046100 | 26550 | 26550 | 26550 | 26500 | 210 |
| 308 | 20240830 | 135900 | 4791470850 | 26500 | 26500 | 26550 | 26500 | 57 |
| 309 | 20240830 | 135800 | 4789959350 | 26500 | 26500 | 26550 | 26500 | 583 |
| 310 | 20240830 | 135700 | 4774482400 | 26500 | 26500 | 26500 | 26500 | 49 |
| 311 | 20240830 | 135600 | 4773183900 | 26500 | 26500 | 26500 | 26500 | 36 |
| 312 | 20240830 | 135500 | 4772229900 | 26550 | 26500 | 26550 | 26500 | 162 |
| 313 | 20240830 | 135400 | 4767936500 | 26500 | 26500 | 26500 | 26500 | 376 |
| 314 | 20240830 | 135300 | 4757972500 | 26500 | 26500 | 26550 | 26500 | 31 |
| 315 | 20240830 | 135200 | 4757150000 | 26500 | 26500 | 26550 | 26500 | 139 |
| 316 | 20240830 | 135100 | 4753465900 | 26500 | 26500 | 26550 | 26500 | 608 |
| 317 | 20240830 | 135000 | 4737348500 | 26500 | 26500 | 26550 | 26500 | 150 |
| 318 | 20240830 | 134900 | 4733371050 | 26500 | 26550 | 26550 | 26500 | 203 |
| 319 | 20240830 | 134800 | 4727988400 | 26550 | 26550 | 26550 | 26500 | 1318 |
| 320 | 20240830 | 134700 | 4693021500 | 26600 | 26600 | 26600 | 26550 | 34 |
| 321 | 20240830 | 134600 | 4692117400 | 26600 | 26550 | 26600 | 26500 | 1505 |
| 322 | 20240830 | 134500 | 4652160900 | 26500 | 26550 | 26550 | 26500 | 91 |
| 323 | 20240830 | 134400 | 4649746900 | 26500 | 26500 | 26550 | 26500 | 73 |
| 324 | 20240830 | 134300 | 4647810900 | 26500 | 26500 | 26500 | 26500 | 61 |
| 325 | 20240830 | 134200 | 4646194400 | 26500 | 26500 | 26550 | 26500 | 540 |
| 326 | 20240830 | 134100 | 4631871900 | 26500 | 26500 | 26500 | 26500 | 11 |
| 327 | 20240830 | 134000 | 4631580400 | 26500 | 26500 | 26500 | 26500 | 13 |
| 328 | 20240830 | 133900 | 4631235900 | 26500 | 26500 | 26550 | 26500 | 55 |
| 329 | 20240830 | 133800 | 4629778350 | 26500 | 26500 | 26500 | 26500 | 186 |
| 330 | 20240830 | 133700 | 4624849350 | 26500 | 26550 | 26550 | 26500 | 90 |
| 331 | 20240830 | 133600 | 4622463900 | 26550 | 26550 | 26550 | 26500 | 2793 |
| 332 | 20240830 | 133500 | 4548428300 | 26550 | 26550 | 26550 | 26550 | 13 |
| 333 | 20240830 | 133400 | 4548083150 | 26550 | 26500 | 26550 | 26500 | 218 |
| 334 | 20240830 | 133300 | 4542295750 | 26550 | 26550 | 26550 | 26500 | 677 |
| 335 | 20240830 | 133200 | 4524329150 | 26550 | 26550 | 26550 | 26550 | 3137 |
| 336 | 20240830 | 133100 | 4441041800 | 26550 | 26550 | 26550 | 26550 | 266 |
| 337 | 20240830 | 133000 | 4433979500 | 26550 | 26550 | 26600 | 26550 | 241 |
| 338 | 20240830 | 132900 | 4427580800 | 26550 | 26550 | 26600 | 26550 | 40 |
| 339 | 20240830 | 132800 | 4426517550 | 26550 | 26600 | 26600 | 26550 | 43 |
| 340 | 20240830 | 132700 | 4425375350 | 26600 | 26550 | 26600 | 26550 | 208 |
| 341 | 20240830 | 132600 | 4419852800 | 26600 | 26600 | 26600 | 26600 | 31 |
| 342 | 20240830 | 132500 | 4419028200 | 26600 | 26550 | 26600 | 26550 | 1285 |
| 343 | 20240830 | 132400 | 4384904050 | 26500 | 26500 | 26550 | 26500 | 106 |
| 344 | 20240830 | 132300 | 4382091400 | 26550 | 26550 | 26550 | 26550 | 7 |
| 345 | 20240830 | 132200 | 4381905550 | 26550 | 26500 | 26550 | 26500 | 67 |
| 346 | 20240830 | 132100 | 4380128500 | 26500 | 26500 | 26500 | 26500 | 47 |
| 347 | 20240830 | 132000 | 4378883000 | 26550 | 26550 | 26550 | 26550 | 1438 |
| 348 | 20240830 | 131900 | 4340704100 | 26550 | 26550 | 26600 | 26550 | 503 |
| 349 | 20240830 | 131800 | 4327342950 | 26550 | 26550 | 26550 | 26500 | 160 |
| 350 | 20240830 | 131700 | 4323096500 | 26550 | 26550 | 26600 | 26550 | 841 |
| 351 | 20240830 | 131600 | 4300767900 | 26550 | 26550 | 26550 | 26550 | 33 |
| 352 | 20240830 | 131500 | 4299891750 | 26600 | 26550 | 26600 | 26550 | 161 |
| 353 | 20240830 | 131400 | 4295611700 | 26550 | 26550 | 26600 | 26550 | 123 |
| 354 | 20240830 | 131300 | 4292345950 | 26550 | 26550 | 26550 | 26550 | 1 |
| 355 | 20240830 | 131200 | 4292319400 | 26550 | 26550 | 26550 | 26550 | 100 |
| 356 | 20240830 | 131100 | 4289664400 | 26550 | 26550 | 26550 | 26550 | 10 |
| 357 | 20240830 | 131000 | 4289398900 | 26550 | 26550 | 26550 | 26550 | 6 |
| 358 | 20240830 | 130900 | 4289239600 | 26550 | 26550 | 26600 | 26550 | 922 |
| 359 | 20240830 | 130800 | 4264732950 | 26600 | 26600 | 26600 | 26600 | 58 |
| 360 | 20240830 | 130700 | 4263190150 | 26600 | 26600 | 26600 | 26550 | 1186 |
| 361 | 20240830 | 130600 | 4231695750 | 26600 | 26550 | 26600 | 26550 | 218 |
| 362 | 20240830 | 130500 | 4225907350 | 26550 | 26600 | 26600 | 26550 | 1049 |
| 363 | 20240830 | 130400 | 4198028400 | 26600 | 26650 | 26650 | 26600 | 41 |
| 364 | 20240830 | 130300 | 4196935800 | 26650 | 26650 | 26650 | 26650 | 195 |
| 365 | 20240830 | 130200 | 4191739050 | 26650 | 26650 | 26650 | 26600 | 133 |
| 366 | 20240830 | 130100 | 4188195300 | 26650 | 26650 | 26700 | 26650 | 816 |
| 367 | 20240830 | 130000 | 4166448850 | 26650 | 26650 | 26650 | 26650 | 446 |
| 368 | 20240830 | 125900 | 4154562950 | 26650 | 26700 | 26700 | 26650 | 154 |
| 369 | 20240830 | 125800 | 4150458800 | 26700 | 26650 | 26700 | 26600 | 460 |
| 370 | 20240830 | 125700 | 4138200700 | 26600 | 26600 | 26600 | 26600 | 86 |
| 371 | 20240830 | 125600 | 4135913100 | 26650 | 26600 | 26650 | 26550 | 563 |
| 372 | 20240830 | 125500 | 4120939950 | 26600 | 26650 | 26650 | 26600 | 227 |
| 373 | 20240830 | 125400 | 4114890450 | 26650 | 26650 | 26650 | 26650 | 175 |
| 374 | 20240830 | 125300 | 4110226700 | 26700 | 26700 | 26700 | 26700 | 56 |
| 375 | 20240830 | 125200 | 4108731500 | 26700 | 26700 | 26750 | 26700 | 236 |
| 376 | 20240830 | 125100 | 4102427500 | 26750 | 26650 | 26750 | 26550 | 2396 |
| 377 | 20240830 | 125000 | 4038536750 | 26650 | 26550 | 26650 | 26550 | 2880 |
| 378 | 20240830 | 124900 | 3962002950 | 26550 | 26550 | 26550 | 26550 | 12 |
| 379 | 20240830 | 124800 | 3961684350 | 26500 | 26550 | 26550 | 26500 | 63 |
| 380 | 20240830 | 124700 | 3960014150 | 26500 | 26500 | 26550 | 26500 | 47 |
| 381 | 20240830 | 124600 | 3958767100 | 26550 | 26550 | 26550 | 26550 | 221 |
| 382 | 20240830 | 124500 | 3952899550 | 26550 | 26450 | 26550 | 26450 | 820 |
| 383 | 20240830 | 124400 | 3931168450 | 26500 | 26500 | 26500 | 26450 | 3 |
| 384 | 20240830 | 124300 | 3931089000 | 26450 | 26500 | 26500 | 26450 | 295 |
| 385 | 20240830 | 124200 | 3923273050 | 26500 | 26500 | 26500 | 26500 | 1709 |
| 386 | 20240830 | 124100 | 3877984550 | 26500 | 26500 | 26500 | 26500 | 47 |
| 387 | 20240830 | 124000 | 3876739050 | 26500 | 26550 | 26550 | 26500 | 170 |
| 388 | 20240830 | 123900 | 3872230600 | 26500 | 26500 | 26500 | 26500 | 10 |
| 389 | 20240830 | 123800 | 3871965600 | 26500 | 26500 | 26500 | 26500 | 12 |
| 390 | 20240830 | 123700 | 3871647600 | 26500 | 26500 | 26500 | 26500 | 1 |
| 391 | 20240830 | 123600 | 3871621100 | 26450 | 26500 | 26500 | 26450 | 932 |
| 392 | 20240830 | 123500 | 3846943100 | 26450 | 26450 | 26450 | 26450 | 33 |
| 393 | 20240830 | 123400 | 3846070250 | 26450 | 26450 | 26500 | 26450 | 48 |
| 394 | 20240830 | 123300 | 3844800500 | 26450 | 26500 | 26500 | 26450 | 501 |
| 395 | 20240830 | 123200 | 3831527000 | 26500 | 26500 | 26550 | 26500 | 193 |
| 396 | 20240830 | 123100 | 3826406950 | 26500 | 26550 | 26550 | 26500 | 161 |
| 397 | 20240830 | 123000 | 3822140400 | 26500 | 26500 | 26500 | 26500 | 86 |
| 398 | 20240830 | 122900 | 3819861400 | 26500 | 26500 | 26550 | 26500 | 47 |
| 399 | 20240830 | 122800 | 3818615850 | 26500 | 26500 | 26500 | 26500 | 291 |
| 400 | 20240830 | 122700 | 3810904350 | 26500 | 26500 | 26550 | 26500 | 127 |
| 401 | 20240830 | 122600 | 3807538650 | 26500 | 26500 | 26500 | 26500 | 122 |
| 402 | 20240830 | 122500 | 3804305650 | 26500 | 26500 | 26550 | 26500 | 3136 |
| 403 | 20240830 | 122400 | 3721197600 | 26500 | 26450 | 26500 | 26450 | 576 |
| 404 | 20240830 | 122300 | 3705956850 | 26400 | 26500 | 26500 | 26400 | 1161 |
| 405 | 20240830 | 122200 | 3675243850 | 26500 | 26450 | 26500 | 26450 | 22 |
| 406 | 20240830 | 122100 | 3674661850 | 26450 | 26500 | 26500 | 26450 | 2 |
| 407 | 20240830 | 122000 | 3674608900 | 26450 | 26450 | 26500 | 26450 | 1130 |
| 408 | 20240830 | 121900 | 3644719400 | 26450 | 26450 | 26500 | 26400 | 102 |
| 409 | 20240830 | 121800 | 3642021150 | 26450 | 26400 | 26450 | 26400 | 1314 |
| 410 | 20240830 | 121700 | 3607329450 | 26450 | 26450 | 26450 | 26400 | 382 |
| 411 | 20240830 | 121600 | 3597227000 | 26450 | 26500 | 26500 | 26450 | 3224 |
| 412 | 20240830 | 121500 | 3511952150 | 26500 | 26500 | 26500 | 26500 | 252 |
| 413 | 20240830 | 121400 | 3505274150 | 26500 | 26500 | 26500 | 26500 | 111 |
| 414 | 20240830 | 121300 | 3502332650 | 26450 | 26500 | 26500 | 26450 | 44 |
| 415 | 20240830 | 121200 | 3501167550 | 26450 | 26450 | 26450 | 26450 | 207 |
| 416 | 20240830 | 121100 | 3495692400 | 26500 | 26500 | 26500 | 26500 | 3 |
| 417 | 20240830 | 121000 | 3495612900 | 26500 | 26500 | 26500 | 26500 | 757 |
| 418 | 20240830 | 120900 | 3475552400 | 26450 | 26450 | 26450 | 26450 | 1122 |
| 419 | 20240830 | 120800 | 3445875500 | 26450 | 26400 | 26450 | 26400 | 90 |
| 420 | 20240830 | 120700 | 3443499250 | 26400 | 26450 | 26450 | 26400 | 412 |
| 421 | 20240830 | 120600 | 3432618550 | 26450 | 26450 | 26450 | 26400 | 14 |
| 422 | 20240830 | 120500 | 3432248500 | 26400 | 26450 | 26450 | 26400 | 116 |
| 423 | 20240830 | 120400 | 3429184800 | 26400 | 26450 | 26450 | 26400 | 1731 |
| 424 | 20240830 | 120300 | 3383406800 | 26450 | 26450 | 26500 | 26450 | 287 |
| 425 | 20240830 | 120200 | 3375815600 | 26450 | 26450 | 26450 | 26450 | 33 |
| 426 | 20240830 | 120100 | 3374942750 | 26450 | 26450 | 26500 | 26450 | 48 |
| 427 | 20240830 | 120000 | 3373673000 | 26500 | 26500 | 26500 | 26500 | 27 |
| 428 | 20240830 | 115900 | 3372957500 | 26500 | 26500 | 26500 | 26500 | 674 |
| 429 | 20240830 | 115800 | 3355096500 | 26450 | 26500 | 26500 | 26450 | 54 |
| 430 | 20240830 | 115700 | 3353668000 | 26500 | 26500 | 26500 | 26450 | 217 |
| 431 | 20240830 | 115600 | 3347917700 | 26500 | 26500 | 26500 | 26450 | 244 |
| 432 | 20240830 | 115500 | 3341452200 | 26500 | 26500 | 26500 | 26450 | 235 |
| 433 | 20240830 | 115400 | 3335234750 | 26500 | 26500 | 26500 | 26450 | 336 |
| 434 | 20240830 | 115300 | 3326346350 | 26450 | 26500 | 26500 | 26450 | 110 |
| 435 | 20240830 | 115200 | 3323433850 | 26450 | 26500 | 26500 | 26450 | 277 |
| 436 | 20240830 | 115100 | 3316106600 | 26500 | 26500 | 26500 | 26500 | 106 |
| 437 | 20240830 | 115000 | 3313297600 | 26500 | 26500 | 26500 | 26500 | 101 |
| 438 | 20240830 | 114900 | 3310621100 | 26500 | 26450 | 26500 | 26450 | 304 |
| 439 | 20240830 | 114800 | 3302580150 | 26450 | 26450 | 26450 | 26450 | 1 |
| 440 | 20240830 | 114700 | 3302553700 | 26500 | 26500 | 26500 | 26500 | 254 |
| 441 | 20240830 | 114600 | 3295822700 | 26500 | 26500 | 26500 | 26500 | 76 |
| 442 | 20240830 | 114500 | 3293808700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 443 | 20240830 | 114400 | 3293808700 | 26450 | 26500 | 26500 | 26450 | 90 |
| 444 | 20240830 | 114300 | 3291427950 | 26500 | 26500 | 26500 | 26450 | 180 |
| 445 | 20240830 | 114200 | 3286658000 | 26500 | 26500 | 26500 | 26450 | 181 |
| 446 | 20240830 | 114100 | 3281862950 | 26500 | 26500 | 26500 | 26500 | 26 |
| 447 | 20240830 | 114000 | 3281173950 | 26500 | 26550 | 26550 | 26500 | 67 |
| 448 | 20240830 | 113900 | 3279398400 | 26500 | 26500 | 26500 | 26500 | 18 |
| 449 | 20240830 | 113800 | 3278921400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 450 | 20240830 | 113700 | 3278921400 | 26500 | 26500 | 26500 | 26500 | 783 |
| 451 | 20240830 | 113600 | 3258171900 | 26450 | 26450 | 26500 | 26450 | 61 |
| 452 | 20240830 | 113500 | 3256555800 | 26450 | 26450 | 26450 | 26450 | 603 |
| 453 | 20240830 | 113400 | 3240606450 | 26450 | 26500 | 26500 | 26450 | 56 |
| 454 | 20240830 | 113300 | 3239125150 | 26500 | 26500 | 26500 | 26500 | 56 |
| 455 | 20240830 | 113200 | 3237641150 | 26500 | 26500 | 26500 | 26500 | 203 |
| 456 | 20240830 | 113100 | 3232261650 | 26500 | 26550 | 26550 | 26450 | 642 |
| 457 | 20240830 | 113000 | 3215248500 | 26550 | 26500 | 26550 | 26500 | 69 |
| 458 | 20240830 | 112900 | 3213419050 | 26500 | 26500 | 26500 | 26500 | 105 |
| 459 | 20240830 | 112800 | 3210636550 | 26500 | 26500 | 26500 | 26500 | 582 |
| 460 | 20240830 | 112700 | 3195213550 | 26500 | 26450 | 26500 | 26400 | 855 |
| 461 | 20240830 | 112600 | 3172587650 | 26450 | 26450 | 26450 | 26450 | 1149 |
| 462 | 20240830 | 112500 | 3142196600 | 26500 | 26500 | 26500 | 26500 | 67 |
| 463 | 20240830 | 112400 | 3140421100 | 26500 | 26450 | 26500 | 26450 | 458 |
| 464 | 20240830 | 112300 | 3128292850 | 26450 | 26450 | 26450 | 26450 | 34 |
| 465 | 20240830 | 112200 | 3127393550 | 26500 | 26500 | 26500 | 26450 | 9 |
| 466 | 20240830 | 112100 | 3127155400 | 26450 | 26450 | 26500 | 26450 | 175 |
| 467 | 20240830 | 112000 | 3122526450 | 26450 | 26450 | 26450 | 26450 | 120 |
| 468 | 20240830 | 111900 | 3119352450 | 26450 | 26500 | 26500 | 26450 | 472 |
| 469 | 20240830 | 111800 | 3106846150 | 26500 | 26500 | 26500 | 26500 | 104 |
| 470 | 20240830 | 111700 | 3104090150 | 26500 | 26550 | 26550 | 26500 | 61 |
| 471 | 20240830 | 111600 | 3102473550 | 26500 | 26550 | 26550 | 26500 | 15 |
| 472 | 20240830 | 111500 | 3102075550 | 26550 | 26550 | 26550 | 26550 | 5 |
| 473 | 20240830 | 111400 | 3101942800 | 26550 | 26500 | 26550 | 26450 | 920 |
| 474 | 20240830 | 111300 | 3077560400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 475 | 20240830 | 111200 | 3077560400 | 26500 | 26500 | 26500 | 26500 | 218 |
| 476 | 20240830 | 111100 | 3071783400 | 26450 | 26450 | 26450 | 26450 | 603 |
| 477 | 20240830 | 111000 | 3055834050 | 26450 | 26450 | 26450 | 26450 | 34 |
| 478 | 20240830 | 110900 | 3054934750 | 26450 | 26500 | 26500 | 26450 | 61 |
| 479 | 20240830 | 110800 | 3053318500 | 26550 | 26500 | 26550 | 26500 | 1461 |
| 480 | 20240830 | 110700 | 3014599450 | 26500 | 26550 | 26550 | 26500 | 624 |
| 481 | 20240830 | 110600 | 2998061200 | 26550 | 26600 | 26600 | 26550 | 1619 |
| 482 | 20240830 | 110500 | 2955075750 | 26600 | 26600 | 26600 | 26550 | 25 |
| 483 | 20240830 | 110400 | 2954411350 | 26600 | 26600 | 26600 | 26600 | 126 |
| 484 | 20240830 | 110300 | 2951059750 | 26600 | 26600 | 26600 | 26600 | 239 |
| 485 | 20240830 | 110200 | 2944702350 | 26600 | 26650 | 26650 | 26600 | 768 |
| 486 | 20240830 | 110100 | 2924247950 | 26600 | 26600 | 26600 | 26600 | 122 |
| 487 | 20240830 | 110000 | 2921002750 | 26550 | 26550 | 26600 | 26550 | 322 |
| 488 | 20240830 | 105900 | 2912438750 | 26550 | 26550 | 26550 | 26550 | 518 |
| 489 | 20240830 | 105800 | 2898685850 | 26550 | 26550 | 26550 | 26550 | 350 |
| 490 | 20240830 | 105700 | 2889393350 | 26550 | 26550 | 26600 | 26550 | 139 |
| 491 | 20240830 | 105600 | 2885702300 | 26600 | 26600 | 26600 | 26600 | 71 |
| 492 | 20240830 | 105500 | 2883813700 | 26600 | 26600 | 26650 | 26600 | 335 |
| 493 | 20240830 | 105400 | 2874902500 | 26650 | 26600 | 26650 | 26600 | 232 |
| 494 | 20240830 | 105300 | 2868720750 | 26650 | 26600 | 26650 | 26600 | 42 |
| 495 | 20240830 | 105200 | 2867603350 | 26600 | 26600 | 26600 | 26600 | 56 |
| 496 | 20240830 | 105100 | 2866113750 | 26600 | 26650 | 26650 | 26600 | 433 |
| 497 | 20240830 | 105000 | 2854593450 | 26600 | 26650 | 26650 | 26600 | 184 |
| 498 | 20240830 | 104900 | 2849694950 | 26650 | 26650 | 26650 | 26650 | 207 |
| 499 | 20240830 | 104800 | 2844178400 | 26700 | 26700 | 26700 | 26600 | 69 |
| 500 | 20240830 | 104700 | 2842336200 | 26700 | 26750 | 26750 | 26600 | 3232 |
| 501 | 20240830 | 104600 | 2756141200 | 26650 | 26700 | 26700 | 26650 | 2560 |
| 502 | 20240830 | 104500 | 2687808700 | 26650 | 26650 | 26700 | 26650 | 484 |
| 503 | 20240830 | 104400 | 2674901950 | 26650 | 26650 | 26700 | 26650 | 178 |
| 504 | 20240830 | 104300 | 2670153300 | 26650 | 26650 | 26650 | 26650 | 266 |
| 505 | 20240830 | 104200 | 2663064400 | 26650 | 26650 | 26650 | 26650 | 13 |
| 506 | 20240830 | 104100 | 2662717950 | 26650 | 26700 | 26700 | 26650 | 39 |
| 507 | 20240830 | 104000 | 2661678500 | 26650 | 26650 | 26700 | 26650 | 335 |
| 508 | 20240830 | 103900 | 2652750650 | 26650 | 26600 | 26650 | 26600 | 563 |
| 509 | 20240830 | 103800 | 2637762700 | 26600 | 26650 | 26650 | 26600 | 1931 |
| 510 | 20240830 | 103700 | 2586397600 | 26600 | 26700 | 26700 | 26600 | 676 |
| 511 | 20240830 | 103600 | 2568400100 | 26650 | 26650 | 26650 | 26600 | 381 |
| 512 | 20240830 | 103500 | 2558248750 | 26650 | 26550 | 26650 | 26550 | 1071 |
| 513 | 20240830 | 103400 | 2529756950 | 26550 | 26500 | 26550 | 26450 | 2504 |
| 514 | 20240830 | 103300 | 2463416750 | 26500 | 26500 | 26550 | 26500 | 1035 |
| 515 | 20240830 | 103200 | 2435988250 | 26500 | 26550 | 26550 | 26500 | 264 |
| 516 | 20240830 | 103100 | 2428989750 | 26550 | 26500 | 26550 | 26500 | 70 |
| 517 | 20240830 | 103000 | 2427132250 | 26500 | 26450 | 26500 | 26450 | 328 |
| 518 | 20240830 | 102900 | 2418443550 | 26500 | 26450 | 26500 | 26450 | 395 |
| 519 | 20240830 | 102800 | 2407978800 | 26500 | 26500 | 26500 | 26500 | 127 |
| 520 | 20240830 | 102700 | 2404613300 | 26500 | 26500 | 26500 | 26450 | 76 |
| 521 | 20240830 | 102600 | 2402600100 | 26450 | 26550 | 26550 | 26450 | 138 |
| 522 | 20240830 | 102500 | 2398949000 | 26550 | 26500 | 26550 | 26500 | 1419 |
| 523 | 20240830 | 102400 | 2361343400 | 26500 | 26450 | 26500 | 26450 | 192 |
| 524 | 20240830 | 102300 | 2356264700 | 26450 | 26450 | 26450 | 26400 | 222 |
| 525 | 20240830 | 102200 | 2350392850 | 26450 | 26350 | 26450 | 26350 | 681 |
| 526 | 20240830 | 102100 | 2332411050 | 26350 | 26350 | 26350 | 26350 | 197 |
| 527 | 20240830 | 102000 | 2327220100 | 26350 | 26350 | 26350 | 26350 | 150 |
| 528 | 20240830 | 101900 | 2323267600 | 26400 | 26400 | 26400 | 26350 | 414 |
| 529 | 20240830 | 101800 | 2312339550 | 26400 | 26400 | 26400 | 26400 | 192 |
| 530 | 20240830 | 101700 | 2307270750 | 26400 | 26450 | 26450 | 26400 | 441 |
| 531 | 20240830 | 101600 | 2295615400 | 26400 | 26400 | 26450 | 26400 | 212 |
| 532 | 20240830 | 101500 | 2290016650 | 26400 | 26450 | 26450 | 26400 | 303 |
| 533 | 20240830 | 101400 | 2282015500 | 26450 | 26400 | 26450 | 26400 | 68 |
| 534 | 20240830 | 101300 | 2280219450 | 26400 | 26400 | 26400 | 26400 | 27 |
| 535 | 20240830 | 101200 | 2279506650 | 26400 | 26450 | 26450 | 26400 | 31 |
| 536 | 20240830 | 101100 | 2278687100 | 26400 | 26400 | 26400 | 26400 | 107 |
| 537 | 20240830 | 101000 | 2275862300 | 26400 | 26400 | 26400 | 26400 | 48 |
| 538 | 20240830 | 100900 | 2274595100 | 26400 | 26400 | 26450 | 26400 | 132 |
| 539 | 20240830 | 100800 | 2271108800 | 26400 | 26400 | 26400 | 26400 | 1183 |
| 540 | 20240830 | 100700 | 2239877600 | 26400 | 26400 | 26400 | 26350 | 238 |
| 541 | 20240830 | 100600 | 2233601150 | 26400 | 26400 | 26400 | 26350 | 109 |
| 542 | 20240830 | 100500 | 2230723600 | 26350 | 26400 | 26400 | 26350 | 378 |
| 543 | 20240830 | 100400 | 2220758700 | 26400 | 26350 | 26400 | 26350 | 84 |
| 544 | 20240830 | 100300 | 2218541500 | 26350 | 26350 | 26400 | 26300 | 805 |
| 545 | 20240830 | 100200 | 2197325750 | 26350 | 26350 | 26350 | 26300 | 180 |
| 546 | 20240830 | 100100 | 2192583600 | 26350 | 26350 | 26350 | 26300 | 343 |
| 547 | 20240830 | 100000 | 2183557600 | 26350 | 26300 | 26350 | 26300 | 700 |
| 548 | 20240830 | 095900 | 2165124900 | 26300 | 26300 | 26350 | 26300 | 467 |
| 549 | 20240830 | 095800 | 2152837800 | 26350 | 26400 | 26400 | 26300 | 633 |
| 550 | 20240830 | 095700 | 2136159300 | 26400 | 26350 | 26400 | 26350 | 147 |
| 551 | 20240830 | 095600 | 2132282050 | 26350 | 26400 | 26400 | 26350 | 50 |
| 552 | 20240830 | 095500 | 2130964300 | 26350 | 26350 | 26400 | 26350 | 64 |
| 553 | 20240830 | 095400 | 2129277850 | 26350 | 26350 | 26400 | 26350 | 396 |
| 554 | 20240830 | 095300 | 2118841850 | 26350 | 26400 | 26400 | 26350 | 1980 |
| 555 | 20240830 | 095200 | 2066571350 | 26400 | 26400 | 26450 | 26400 | 207 |
| 556 | 20240830 | 095100 | 2061100100 | 26450 | 26400 | 26450 | 26400 | 151 |
| 557 | 20240830 | 095000 | 2057106500 | 26400 | 26450 | 26450 | 26400 | 424 |
| 558 | 20240830 | 094900 | 2045912750 | 26450 | 26450 | 26450 | 26450 | 345 |
| 559 | 20240830 | 094800 | 2036787500 | 26450 | 26450 | 26450 | 26450 | 454 |
| 560 | 20240830 | 094700 | 2024779200 | 26450 | 26450 | 26500 | 26450 | 1492 |
| 561 | 20240830 | 094600 | 1985306100 | 26450 | 26450 | 26450 | 26450 | 147 |
| 562 | 20240830 | 094500 | 1981417950 | 26450 | 26450 | 26500 | 26450 | 398 |
| 563 | 20240830 | 094400 | 1970879850 | 26450 | 26500 | 26500 | 26450 | 136 |
| 564 | 20240830 | 094300 | 1967279050 | 26450 | 26450 | 26500 | 26450 | 448 |
| 565 | 20240830 | 094200 | 1955428950 | 26450 | 26450 | 26450 | 26450 | 41 |
| 566 | 20240830 | 094100 | 1954344500 | 26450 | 26400 | 26450 | 26350 | 643 |
| 567 | 20240830 | 094000 | 1937368700 | 26350 | 26350 | 26400 | 26350 | 214 |
| 568 | 20240830 | 093900 | 1931729150 | 26350 | 26350 | 26400 | 26350 | 721 |
| 569 | 20240830 | 093800 | 1912728200 | 26350 | 26400 | 26400 | 26350 | 897 |
| 570 | 20240830 | 093700 | 1889090100 | 26400 | 26350 | 26400 | 26350 | 1253 |
| 571 | 20240830 | 093600 | 1856073450 | 26350 | 26300 | 26350 | 26300 | 443 |
| 572 | 20240830 | 093500 | 1844404250 | 26300 | 26350 | 26350 | 26300 | 263 |
| 573 | 20240830 | 093400 | 1837474650 | 26350 | 26350 | 26350 | 26300 | 833 |
| 574 | 20240830 | 093300 | 1815546600 | 26350 | 26300 | 26350 | 26300 | 759 |
| 575 | 20240830 | 093200 | 1795584200 | 26300 | 26300 | 26350 | 26250 | 285 |
| 576 | 20240830 | 093100 | 1788086500 | 26300 | 26250 | 26300 | 26200 | 1970 |
| 577 | 20240830 | 093000 | 1736371900 | 26250 | 26250 | 26300 | 26200 | 868 |
| 578 | 20240830 | 092900 | 1713581050 | 26250 | 26200 | 26250 | 26200 | 2507 |
| 579 | 20240830 | 092800 | 1647889950 | 26250 | 26250 | 26300 | 26200 | 751 |
| 580 | 20240830 | 092700 | 1628180650 | 26250 | 26250 | 26300 | 26250 | 2178 |
| 581 | 20240830 | 092600 | 1571003350 | 26250 | 26250 | 26300 | 26250 | 1640 |
| 582 | 20240830 | 092500 | 1527947750 | 26300 | 26250 | 26300 | 26250 | 459 |
| 583 | 20240830 | 092400 | 1515891100 | 26250 | 26250 | 26300 | 26250 | 448 |
| 584 | 20240830 | 092300 | 1504124600 | 26250 | 26300 | 26350 | 26200 | 5198 |
| 585 | 20240830 | 092200 | 1367561400 | 26300 | 26300 | 26350 | 26300 | 3771 |
| 586 | 20240830 | 092100 | 1268379250 | 26300 | 26400 | 26400 | 26300 | 2322 |
| 587 | 20240830 | 092000 | 1207168250 | 26400 | 26450 | 26450 | 26400 | 2709 |
| 588 | 20240830 | 091900 | 1135631450 | 26450 | 26400 | 26450 | 26400 | 676 |
| 589 | 20240830 | 091800 | 1117773300 | 26400 | 26450 | 26500 | 26400 | 1589 |
| 590 | 20240830 | 091700 | 1075759400 | 26450 | 26500 | 26500 | 26450 | 2639 |
| 591 | 20240830 | 091600 | 1005846400 | 26550 | 26550 | 26600 | 26500 | 1528 |
| 592 | 20240830 | 091500 | 965269900 | 26550 | 26550 | 26600 | 26500 | 1025 |
| 593 | 20240830 | 091400 | 938055750 | 26550 | 26650 | 26650 | 26550 | 940 |
| 594 | 20240830 | 091300 | 913050750 | 26600 | 26650 | 26700 | 26600 | 664 |
| 595 | 20240830 | 091200 | 895351450 | 26700 | 26700 | 26750 | 26650 | 554 |
| 596 | 20240830 | 091100 | 880560950 | 26750 | 26750 | 26800 | 26700 | 439 |
| 597 | 20240830 | 091000 | 868816900 | 26750 | 26800 | 26850 | 26750 | 792 |
| 598 | 20240830 | 090900 | 847597050 | 26800 | 26550 | 26800 | 26550 | 5514 |
| 599 | 20240830 | 090800 | 700521800 | 26500 | 26450 | 26550 | 26450 | 597 |
| 600 | 20240830 | 090700 | 684708150 | 26450 | 26450 | 26500 | 26450 | 1487 |
| 601 | 20240830 | 090600 | 645317650 | 26500 | 26500 | 26550 | 26400 | 546 |
| 602 | 20240830 | 090500 | 630850450 | 26400 | 26400 | 26500 | 26350 | 713 |
| 603 | 20240830 | 090400 | 612032800 | 26500 | 26400 | 26500 | 26300 | 2883 |
| 604 | 20240830 | 090300 | 535992100 | 26400 | 26500 | 26550 | 26350 | 4860 |
| 605 | 20240830 | 090200 | 407568100 | 26450 | 26400 | 26550 | 26400 | 383 |
| 606 | 20240830 | 090100 | 397429700 | 26350 | 26500 | 26600 | 26300 | 8232 |
| 607 | 20240830 | 090000 | 180013250 | 26500 | 26550 | 26700 | 26450 | 6773 |