33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240828 | 192800 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 1520 |
| 3 | 20240828 | 192700 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 4 | 20240828 | 192600 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 5 | 20240828 | 192500 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 6 | 20240828 | 192400 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 7 | 20240828 | 192300 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 8 | 20240828 | 192200 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 9 | 20240828 | 192100 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 10 | 20240828 | 192000 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 11 | 20240828 | 191900 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 12 | 20240828 | 191800 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 13 | 20240828 | 191700 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 14 | 20240828 | 191600 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 15 | 20240828 | 191500 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 16 | 20240828 | 191400 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 17 | 20240828 | 191300 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 18 | 20240828 | 191200 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 19 | 20240828 | 191100 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 20 | 20240828 | 191000 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 21 | 20240828 | 190900 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 22 | 20240828 | 190800 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 23 | 20240828 | 190700 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 24 | 20240828 | 190600 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 25 | 20240828 | 190500 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 26 | 20240828 | 190400 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 27 | 20240828 | 190300 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 28 | 20240828 | 190200 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 29 | 20240828 | 190100 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 30 | 20240828 | 190000 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 31 | 20240828 | 185900 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 32 | 20240828 | 185800 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 1520 |
| 33 | 20240828 | 185700 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 34 | 20240828 | 185600 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 35 | 20240828 | 185500 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 36 | 20240828 | 185400 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 37 | 20240828 | 185300 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 38 | 20240828 | 185200 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 39 | 20240828 | 185100 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 40 | 20240828 | 185000 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 41 | 20240828 | 184900 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 42 | 20240828 | 184800 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 43 | 20240828 | 184700 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 44 | 20240828 | 184600 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 45 | 20240828 | 184500 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 46 | 20240828 | 184400 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 47 | 20240828 | 184300 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 48 | 20240828 | 184200 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 49 | 20240828 | 184100 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 50 | 20240828 | 184000 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 51 | 20240828 | 183900 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 52 | 20240828 | 183800 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 53 | 20240828 | 183700 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 54 | 20240828 | 183600 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 55 | 20240828 | 183500 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 56 | 20240828 | 183400 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 57 | 20240828 | 183300 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 58 | 20240828 | 183200 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 59 | 20240828 | 183100 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 60 | 20240828 | 183000 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 61 | 20240828 | 182900 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 62 | 20240828 | 182800 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 1520 |
| 63 | 20240828 | 182700 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 64 | 20240828 | 182600 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 65 | 20240828 | 182500 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 66 | 20240828 | 182400 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 67 | 20240828 | 182300 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 68 | 20240828 | 182200 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 69 | 20240828 | 182100 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 70 | 20240828 | 182000 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 71 | 20240828 | 181900 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 72 | 20240828 | 181800 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 73 | 20240828 | 181700 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 74 | 20240828 | 181600 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 75 | 20240828 | 181500 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 76 | 20240828 | 181400 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 77 | 20240828 | 181300 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 78 | 20240828 | 181200 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 79 | 20240828 | 181100 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 80 | 20240828 | 181000 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 81 | 20240828 | 180900 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 82 | 20240828 | 180800 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 83 | 20240828 | 180700 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 84 | 20240828 | 180600 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 85 | 20240828 | 180500 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 86 | 20240828 | 180400 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 87 | 20240828 | 180300 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 88 | 20240828 | 180200 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 89 | 20240828 | 180100 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 90 | 20240828 | 180000 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 91 | 20240828 | 175900 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 92 | 20240828 | 175800 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 1520 |
| 93 | 20240828 | 175700 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 94 | 20240828 | 175600 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 95 | 20240828 | 175500 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 96 | 20240828 | 175400 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 97 | 20240828 | 175300 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 98 | 20240828 | 175200 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 99 | 20240828 | 175100 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 100 | 20240828 | 175000 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 101 | 20240828 | 174900 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 102 | 20240828 | 174800 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 103 | 20240828 | 174700 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 104 | 20240828 | 174600 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 105 | 20240828 | 174500 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 106 | 20240828 | 174400 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 107 | 20240828 | 174300 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 108 | 20240828 | 174200 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 109 | 20240828 | 174100 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 110 | 20240828 | 174000 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 111 | 20240828 | 173900 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 112 | 20240828 | 173800 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 113 | 20240828 | 173700 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 114 | 20240828 | 173600 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 115 | 20240828 | 173500 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 116 | 20240828 | 173400 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 117 | 20240828 | 173300 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 118 | 20240828 | 173200 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 119 | 20240828 | 173100 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 120 | 20240828 | 173000 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 121 | 20240828 | 172900 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 122 | 20240828 | 172800 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 1520 |
| 123 | 20240828 | 172700 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 124 | 20240828 | 172600 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 125 | 20240828 | 172500 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 126 | 20240828 | 172400 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 127 | 20240828 | 172300 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 128 | 20240828 | 172200 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 129 | 20240828 | 172100 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 130 | 20240828 | 172000 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 131 | 20240828 | 171900 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 132 | 20240828 | 171800 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 133 | 20240828 | 171700 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 134 | 20240828 | 171600 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 135 | 20240828 | 171500 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 136 | 20240828 | 171400 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 137 | 20240828 | 171300 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 138 | 20240828 | 171200 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 139 | 20240828 | 171100 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 140 | 20240828 | 171000 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 141 | 20240828 | 170900 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 142 | 20240828 | 170800 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 143 | 20240828 | 170700 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 144 | 20240828 | 170600 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 145 | 20240828 | 170500 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 146 | 20240828 | 170400 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 147 | 20240828 | 170300 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 148 | 20240828 | 170200 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 149 | 20240828 | 170100 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 150 | 20240828 | 170000 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 151 | 20240828 | 165900 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 152 | 20240828 | 165800 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 1520 |
| 153 | 20240828 | 165700 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 154 | 20240828 | 165600 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 155 | 20240828 | 165500 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 156 | 20240828 | 165400 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 157 | 20240828 | 165300 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 158 | 20240828 | 165200 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 159 | 20240828 | 165100 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 160 | 20240828 | 165000 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 161 | 20240828 | 164900 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 162 | 20240828 | 164800 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 163 | 20240828 | 164700 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 164 | 20240828 | 164600 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 165 | 20240828 | 164500 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 166 | 20240828 | 164400 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 167 | 20240828 | 164300 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 168 | 20240828 | 164200 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 169 | 20240828 | 164100 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 170 | 20240828 | 164000 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 171 | 20240828 | 163900 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 172 | 20240828 | 163800 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 173 | 20240828 | 163700 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 174 | 20240828 | 163600 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 175 | 20240828 | 163500 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 176 | 20240828 | 163400 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 177 | 20240828 | 163300 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 178 | 20240828 | 163200 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 179 | 20240828 | 163100 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 180 | 20240828 | 163000 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 181 | 20240828 | 162900 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 182 | 20240828 | 162800 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 1520 |
| 183 | 20240828 | 162700 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 184 | 20240828 | 162600 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 185 | 20240828 | 162500 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 186 | 20240828 | 162400 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 187 | 20240828 | 162300 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 188 | 20240828 | 162200 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 189 | 20240828 | 162100 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 190 | 20240828 | 162000 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 191 | 20240828 | 161900 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 192 | 20240828 | 161800 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 193 | 20240828 | 161700 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 194 | 20240828 | 161600 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 195 | 20240828 | 161500 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 196 | 20240828 | 161400 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 197 | 20240828 | 161300 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 198 | 20240828 | 161200 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 199 | 20240828 | 161100 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 200 | 20240828 | 161000 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 201 | 20240828 | 160900 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 202 | 20240828 | 160800 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 203 | 20240828 | 160700 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 204 | 20240828 | 160600 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 205 | 20240828 | 160500 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 206 | 20240828 | 160400 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 207 | 20240828 | 160300 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 208 | 20240828 | 160200 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 209 | 20240828 | 160100 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 210 | 20240828 | 160000 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 211 | 20240828 | 155900 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 212 | 20240828 | 155800 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 1520 |
| 213 | 20240828 | 155700 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 214 | 20240828 | 155600 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 215 | 20240828 | 155500 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 216 | 20240828 | 155400 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 217 | 20240828 | 155300 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 218 | 20240828 | 155200 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 219 | 20240828 | 155100 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 220 | 20240828 | 155000 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 221 | 20240828 | 154900 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 222 | 20240828 | 154800 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 223 | 20240828 | 154700 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 224 | 20240828 | 154600 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 225 | 20240828 | 154500 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 226 | 20240828 | 154400 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 227 | 20240828 | 154300 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 228 | 20240828 | 154200 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 229 | 20240828 | 154100 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 230 | 20240828 | 154000 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 231 | 20240828 | 153900 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 232 | 20240828 | 153800 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 233 | 20240828 | 153700 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 234 | 20240828 | 153600 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 235 | 20240828 | 153500 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 236 | 20240828 | 153400 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 237 | 20240828 | 153300 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 238 | 20240828 | 153200 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 239 | 20240828 | 153100 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 240 | 20240828 | 153000 | 5023703300 | 25650 | 25650 | 25650 | 25650 | 1520 |
| 241 | 20240828 | 152900 | 4984715300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 242 | 20240828 | 152800 | 4984715300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 243 | 20240828 | 152700 | 4984715300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 244 | 20240828 | 152600 | 4984715300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 245 | 20240828 | 152500 | 4984715300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 246 | 20240828 | 152400 | 4984715300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 247 | 20240828 | 152300 | 4984715300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 248 | 20240828 | 152200 | 4984715300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 249 | 20240828 | 152100 | 4984715300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 250 | 20240828 | 152000 | 4984715300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 251 | 20240828 | 151900 | 4984715300 | 25650 | 25650 | 25650 | 25600 | 1706 |
| 252 | 20240828 | 151800 | 4941038650 | 25650 | 25650 | 25650 | 25600 | 194 |
| 253 | 20240828 | 151700 | 4936062800 | 25650 | 25650 | 25650 | 25600 | 1709 |
| 254 | 20240828 | 151600 | 4892308300 | 25650 | 25650 | 25700 | 25600 | 561 |
| 255 | 20240828 | 151500 | 4877928850 | 25700 | 25700 | 25700 | 25600 | 2053 |
| 256 | 20240828 | 151400 | 4825356850 | 25700 | 25700 | 25750 | 25700 | 286 |
| 257 | 20240828 | 151300 | 4818003200 | 25650 | 25650 | 25700 | 25650 | 228 |
| 258 | 20240828 | 151200 | 4812154950 | 25650 | 25700 | 25700 | 25650 | 27 |
| 259 | 20240828 | 151100 | 4811461550 | 25750 | 25650 | 25750 | 25650 | 450 |
| 260 | 20240828 | 151000 | 4799908550 | 25650 | 25650 | 25700 | 25650 | 63 |
| 261 | 20240828 | 150900 | 4798291850 | 25650 | 25750 | 25750 | 25650 | 2393 |
| 262 | 20240828 | 150800 | 4736845000 | 25750 | 25700 | 25800 | 25700 | 120 |
| 263 | 20240828 | 150700 | 4733751200 | 25700 | 25750 | 25800 | 25700 | 112 |
| 264 | 20240828 | 150600 | 4730871250 | 25800 | 25700 | 25800 | 25700 | 340 |
| 265 | 20240828 | 150500 | 4722124050 | 25700 | 25750 | 25750 | 25700 | 2011 |
| 266 | 20240828 | 150400 | 4670411500 | 25800 | 25800 | 25800 | 25800 | 1531 |
| 267 | 20240828 | 150300 | 4630911700 | 25800 | 25850 | 25850 | 25800 | 210 |
| 268 | 20240828 | 150200 | 4625493300 | 25850 | 25900 | 25900 | 25850 | 55 |
| 269 | 20240828 | 150100 | 4624069350 | 25900 | 26000 | 26000 | 25900 | 190 |
| 270 | 20240828 | 150000 | 4619142950 | 25950 | 26100 | 26150 | 25950 | 544 |
| 271 | 20240828 | 145900 | 4604928250 | 26150 | 25800 | 26150 | 25800 | 4507 |
| 272 | 20240828 | 145800 | 4487891650 | 25800 | 25800 | 25800 | 25800 | 904 |
| 273 | 20240828 | 145700 | 4464568450 | 25800 | 25750 | 25800 | 25750 | 211 |
| 274 | 20240828 | 145600 | 4459129450 | 25800 | 25750 | 25800 | 25750 | 1178 |
| 275 | 20240828 | 145500 | 4428795900 | 25750 | 25700 | 25750 | 25700 | 1097 |
| 276 | 20240828 | 145400 | 4400596850 | 25700 | 25700 | 25700 | 25650 | 310 |
| 277 | 20240828 | 145300 | 4392630850 | 25650 | 25700 | 25700 | 25650 | 798 |
| 278 | 20240828 | 145200 | 4372132150 | 25700 | 25750 | 25750 | 25700 | 456 |
| 279 | 20240828 | 145100 | 4360412650 | 25750 | 25750 | 25750 | 25750 | 44 |
| 280 | 20240828 | 145000 | 4359279650 | 25750 | 25700 | 25750 | 25700 | 835 |
| 281 | 20240828 | 144900 | 4337809650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 282 | 20240828 | 144800 | 4337809650 | 25700 | 25750 | 25750 | 25700 | 54 |
| 283 | 20240828 | 144700 | 4336420800 | 25750 | 25750 | 25750 | 25750 | 255 |
| 284 | 20240828 | 144600 | 4329854550 | 25750 | 25750 | 25750 | 25750 | 52 |
| 285 | 20240828 | 144500 | 4328515550 | 25700 | 25700 | 25700 | 25700 | 572 |
| 286 | 20240828 | 144400 | 4313815150 | 25700 | 25700 | 25700 | 25700 | 80 |
| 287 | 20240828 | 144300 | 4311759150 | 25750 | 25700 | 25750 | 25700 | 514 |
| 288 | 20240828 | 144200 | 4298546950 | 25700 | 25750 | 25750 | 25700 | 14 |
| 289 | 20240828 | 144100 | 4298186600 | 25750 | 25750 | 25750 | 25750 | 2 |
| 290 | 20240828 | 144000 | 4298135100 | 25750 | 25700 | 25750 | 25700 | 45 |
| 291 | 20240828 | 143900 | 4296977400 | 25750 | 25700 | 25750 | 25700 | 616 |
| 292 | 20240828 | 143800 | 4281140050 | 25750 | 25750 | 25750 | 25750 | 135 |
| 293 | 20240828 | 143700 | 4277663800 | 25750 | 25700 | 25750 | 25700 | 31 |
| 294 | 20240828 | 143600 | 4276866550 | 25700 | 25700 | 25750 | 25700 | 157 |
| 295 | 20240828 | 143500 | 4272831350 | 25650 | 25700 | 25700 | 25650 | 124 |
| 296 | 20240828 | 143400 | 4269648650 | 25700 | 25750 | 25750 | 25700 | 792 |
| 297 | 20240828 | 143300 | 4249291750 | 25750 | 25750 | 25750 | 25750 | 79 |
| 298 | 20240828 | 143200 | 4247257500 | 25750 | 25700 | 25750 | 25700 | 114 |
| 299 | 20240828 | 143100 | 4244325100 | 25700 | 25750 | 25750 | 25700 | 14 |
| 300 | 20240828 | 143000 | 4243964850 | 25750 | 25750 | 25750 | 25750 | 9 |
| 301 | 20240828 | 142900 | 4243733100 | 25750 | 25750 | 25750 | 25750 | 1 |
| 302 | 20240828 | 142800 | 4243707350 | 25750 | 25700 | 25750 | 25700 | 4 |
| 303 | 20240828 | 142700 | 4243604450 | 25700 | 25700 | 25750 | 25700 | 402 |
| 304 | 20240828 | 142600 | 4233270550 | 25700 | 25700 | 25750 | 25700 | 518 |
| 305 | 20240828 | 142500 | 4219948450 | 25750 | 25750 | 25750 | 25750 | 2 |
| 306 | 20240828 | 142400 | 4219896950 | 25700 | 25750 | 25750 | 25700 | 29 |
| 307 | 20240828 | 142300 | 4219151150 | 25750 | 25700 | 25750 | 25700 | 430 |
| 308 | 20240828 | 142200 | 4208100100 | 25700 | 25700 | 25700 | 25700 | 50 |
| 309 | 20240828 | 142100 | 4206815100 | 25700 | 25750 | 25750 | 25700 | 663 |
| 310 | 20240828 | 142000 | 4189773400 | 25750 | 25750 | 25750 | 25750 | 155 |
| 311 | 20240828 | 141900 | 4185782150 | 25750 | 25750 | 25750 | 25700 | 102 |
| 312 | 20240828 | 141800 | 4183157650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 313 | 20240828 | 141700 | 4183157650 | 25700 | 25700 | 25700 | 25700 | 200 |
| 314 | 20240828 | 141600 | 4178017650 | 25700 | 25700 | 25700 | 25650 | 566 |
| 315 | 20240828 | 141500 | 4163487800 | 25700 | 25700 | 25700 | 25700 | 122 |
| 316 | 20240828 | 141400 | 4160352400 | 25700 | 25650 | 25700 | 25650 | 487 |
| 317 | 20240828 | 141300 | 4147839800 | 25700 | 25700 | 25700 | 25700 | 109 |
| 318 | 20240828 | 141200 | 4145038500 | 25700 | 25650 | 25700 | 25650 | 476 |
| 319 | 20240828 | 141100 | 4132807300 | 25700 | 25650 | 25700 | 25650 | 826 |
| 320 | 20240828 | 141000 | 4111620300 | 25650 | 25700 | 25700 | 25650 | 526 |
| 321 | 20240828 | 140900 | 4098124250 | 25700 | 25700 | 25700 | 25650 | 1110 |
| 322 | 20240828 | 140800 | 4069619500 | 25700 | 25750 | 25750 | 25700 | 79 |
| 323 | 20240828 | 140700 | 4067588750 | 25750 | 25750 | 25750 | 25750 | 18 |
| 324 | 20240828 | 140600 | 4067125250 | 25750 | 25750 | 25750 | 25750 | 15 |
| 325 | 20240828 | 140500 | 4066739000 | 25750 | 25700 | 25750 | 25700 | 226 |
| 326 | 20240828 | 140400 | 4060924850 | 25700 | 25700 | 25750 | 25700 | 168 |
| 327 | 20240828 | 140300 | 4056606950 | 25700 | 25750 | 25750 | 25700 | 102 |
| 328 | 20240828 | 140200 | 4053985450 | 25700 | 25700 | 25700 | 25700 | 90 |
| 329 | 20240828 | 140100 | 4051672450 | 25750 | 25750 | 25750 | 25700 | 3535 |
| 330 | 20240828 | 140000 | 3960811550 | 25750 | 25750 | 25750 | 25750 | 564 |
| 331 | 20240828 | 135900 | 3946288550 | 25750 | 25750 | 25750 | 25750 | 190 |
| 332 | 20240828 | 135800 | 3941396050 | 25750 | 25750 | 25800 | 25750 | 301 |
| 333 | 20240828 | 135700 | 3933640900 | 25750 | 25750 | 25750 | 25750 | 80 |
| 334 | 20240828 | 135600 | 3931580900 | 25750 | 25750 | 25750 | 25750 | 200 |
| 335 | 20240828 | 135500 | 3926430900 | 25750 | 25800 | 25800 | 25750 | 61 |
| 336 | 20240828 | 135400 | 3924857600 | 25750 | 25750 | 25750 | 25700 | 506 |
| 337 | 20240828 | 135300 | 3911834100 | 25750 | 25750 | 25750 | 25700 | 593 |
| 338 | 20240828 | 135200 | 3896565100 | 25750 | 25750 | 25750 | 25700 | 584 |
| 339 | 20240828 | 135100 | 3881527450 | 25750 | 25800 | 25800 | 25750 | 16 |
| 340 | 20240828 | 135000 | 3881115250 | 25800 | 25750 | 25800 | 25750 | 38 |
| 341 | 20240828 | 134900 | 3880135800 | 25750 | 25750 | 25750 | 25750 | 9 |
| 342 | 20240828 | 134800 | 3879904050 | 25750 | 25750 | 25750 | 25750 | 362 |
| 343 | 20240828 | 134700 | 3870582550 | 25800 | 25800 | 25800 | 25800 | 100 |
| 344 | 20240828 | 134600 | 3868002550 | 25750 | 25750 | 25750 | 25750 | 27 |
| 345 | 20240828 | 134500 | 3867307300 | 25700 | 25800 | 25800 | 25700 | 285 |
| 346 | 20240828 | 134400 | 3859971900 | 25850 | 25800 | 25850 | 25800 | 156 |
| 347 | 20240828 | 134300 | 3855946550 | 25800 | 25800 | 25800 | 25800 | 499 |
| 348 | 20240828 | 134200 | 3843072350 | 25800 | 25800 | 25850 | 25750 | 232 |
| 349 | 20240828 | 134100 | 3837084800 | 25700 | 25800 | 25800 | 25700 | 586 |
| 350 | 20240828 | 134000 | 3822012800 | 25800 | 25750 | 25800 | 25700 | 186 |
| 351 | 20240828 | 133900 | 3817221200 | 25700 | 25750 | 25750 | 25700 | 1391 |
| 352 | 20240828 | 133800 | 3781423750 | 25750 | 25800 | 25800 | 25750 | 369 |
| 353 | 20240828 | 133700 | 3771920950 | 25800 | 25850 | 25850 | 25750 | 236 |
| 354 | 20240828 | 133600 | 3765835850 | 25800 | 25900 | 25900 | 25750 | 84 |
| 355 | 20240828 | 133500 | 3763662950 | 25750 | 25800 | 25800 | 25750 | 97 |
| 356 | 20240828 | 133400 | 3761164800 | 25800 | 25850 | 25850 | 25800 | 720 |
| 357 | 20240828 | 133300 | 3742588750 | 25850 | 25850 | 25850 | 25850 | 6 |
| 358 | 20240828 | 133200 | 3742433650 | 25900 | 25800 | 25900 | 25800 | 952 |
| 359 | 20240828 | 133100 | 3717861900 | 25850 | 25850 | 25900 | 25850 | 568 |
| 360 | 20240828 | 133000 | 3703179000 | 25900 | 26000 | 26000 | 25900 | 3272 |
| 361 | 20240828 | 132900 | 3618329350 | 26000 | 26000 | 26000 | 26000 | 130 |
| 362 | 20240828 | 132800 | 3614949350 | 26050 | 26050 | 26050 | 26050 | 55 |
| 363 | 20240828 | 132700 | 3613516600 | 26000 | 26000 | 26000 | 26000 | 478 |
| 364 | 20240828 | 132600 | 3601088600 | 26000 | 26050 | 26050 | 26000 | 559 |
| 365 | 20240828 | 132500 | 3586529600 | 26050 | 26050 | 26050 | 26050 | 1782 |
| 366 | 20240828 | 132400 | 3540108500 | 26050 | 26050 | 26050 | 26050 | 86 |
| 367 | 20240828 | 132300 | 3537868200 | 26050 | 26100 | 26100 | 26050 | 64 |
| 368 | 20240828 | 132200 | 3536198600 | 26100 | 26000 | 26100 | 26000 | 696 |
| 369 | 20240828 | 132100 | 3518082950 | 26000 | 26000 | 26000 | 26000 | 5 |
| 370 | 20240828 | 132000 | 3517952950 | 26000 | 26000 | 26050 | 26000 | 443 |
| 371 | 20240828 | 131900 | 3506434900 | 26050 | 26000 | 26050 | 26000 | 453 |
| 372 | 20240828 | 131800 | 3494651700 | 26000 | 26000 | 26000 | 26000 | 418 |
| 373 | 20240828 | 131700 | 3483783700 | 26000 | 26000 | 26000 | 26000 | 90 |
| 374 | 20240828 | 131600 | 3481443700 | 25950 | 26000 | 26000 | 25950 | 361 |
| 375 | 20240828 | 131500 | 3472057950 | 26000 | 26000 | 26000 | 26000 | 303 |
| 376 | 20240828 | 131400 | 3464179950 | 26000 | 26050 | 26050 | 26000 | 264 |
| 377 | 20240828 | 131300 | 3457315850 | 25950 | 26000 | 26050 | 25950 | 389 |
| 378 | 20240828 | 131200 | 3447218300 | 25950 | 26000 | 26050 | 25950 | 568 |
| 379 | 20240828 | 131100 | 3432449550 | 25950 | 25950 | 26000 | 25950 | 748 |
| 380 | 20240828 | 131000 | 3413038450 | 25950 | 25950 | 26000 | 25900 | 159 |
| 381 | 20240828 | 130900 | 3408912400 | 25950 | 26000 | 26000 | 25950 | 10 |
| 382 | 20240828 | 130800 | 3408652850 | 25900 | 25950 | 25950 | 25900 | 1293 |
| 383 | 20240828 | 130700 | 3375146700 | 25950 | 25950 | 25950 | 25950 | 809 |
| 384 | 20240828 | 130600 | 3354153150 | 25950 | 25950 | 25950 | 25950 | 414 |
| 385 | 20240828 | 130500 | 3343409850 | 26000 | 26000 | 26000 | 26000 | 1 |
| 386 | 20240828 | 130400 | 3343383850 | 25950 | 25950 | 25950 | 25950 | 57 |
| 387 | 20240828 | 130300 | 3341904700 | 25950 | 26000 | 26000 | 25950 | 227 |
| 388 | 20240828 | 130200 | 3336012450 | 26000 | 26000 | 26000 | 26000 | 21 |
| 389 | 20240828 | 130100 | 3335466450 | 26000 | 25950 | 26000 | 25950 | 35 |
| 390 | 20240828 | 130000 | 3334557000 | 25950 | 26000 | 26000 | 25950 | 280 |
| 391 | 20240828 | 125900 | 3327277100 | 26050 | 26000 | 26050 | 26000 | 389 |
| 392 | 20240828 | 125800 | 3317163050 | 26000 | 26000 | 26000 | 25950 | 731 |
| 393 | 20240828 | 125700 | 3298157550 | 26000 | 25950 | 26000 | 25950 | 308 |
| 394 | 20240828 | 125600 | 3290164800 | 25950 | 25950 | 25950 | 25950 | 67 |
| 395 | 20240828 | 125500 | 3288426150 | 26000 | 25950 | 26000 | 25950 | 228 |
| 396 | 20240828 | 125400 | 3282507000 | 25950 | 25950 | 25950 | 25950 | 146 |
| 397 | 20240828 | 125300 | 3278718300 | 25950 | 25950 | 25950 | 25950 | 282 |
| 398 | 20240828 | 125200 | 3271400400 | 25950 | 25950 | 25950 | 25950 | 413 |
| 399 | 20240828 | 125100 | 3260683050 | 26000 | 26000 | 26000 | 26000 | 2 |
| 400 | 20240828 | 125000 | 3260631050 | 26000 | 26000 | 26000 | 26000 | 22 |
| 401 | 20240828 | 124900 | 3260059050 | 26000 | 26000 | 26000 | 25950 | 83 |
| 402 | 20240828 | 124800 | 3257901200 | 26000 | 26000 | 26000 | 26000 | 300 |
| 403 | 20240828 | 124700 | 3250101200 | 26000 | 26000 | 26000 | 26000 | 5 |
| 404 | 20240828 | 124600 | 3249971200 | 26000 | 26000 | 26000 | 26000 | 20 |
| 405 | 20240828 | 124500 | 3249451200 | 26000 | 26000 | 26000 | 26000 | 70 |
| 406 | 20240828 | 124400 | 3247631200 | 25950 | 26000 | 26000 | 25950 | 60 |
| 407 | 20240828 | 124300 | 3246073850 | 26000 | 25950 | 26000 | 25950 | 18 |
| 408 | 20240828 | 124200 | 3245606600 | 25950 | 26000 | 26000 | 25950 | 207 |
| 409 | 20240828 | 124100 | 3240230600 | 26000 | 26000 | 26000 | 26000 | 370 |
| 410 | 20240828 | 124000 | 3230610600 | 26050 | 25950 | 26050 | 25950 | 331 |
| 411 | 20240828 | 123900 | 3222006700 | 25950 | 25950 | 25950 | 25950 | 20 |
| 412 | 20240828 | 123800 | 3221487700 | 25950 | 26000 | 26000 | 25950 | 212 |
| 413 | 20240828 | 123700 | 3215976950 | 26000 | 26000 | 26000 | 26000 | 533 |
| 414 | 20240828 | 123600 | 3202118950 | 25950 | 25950 | 25950 | 25950 | 180 |
| 415 | 20240828 | 123500 | 3197447950 | 25950 | 25950 | 25950 | 25950 | 56 |
| 416 | 20240828 | 123400 | 3195994750 | 25950 | 26000 | 26000 | 25950 | 44 |
| 417 | 20240828 | 123300 | 3194852400 | 26000 | 26050 | 26050 | 26000 | 378 |
| 418 | 20240828 | 123200 | 3185024250 | 26050 | 26000 | 26050 | 26000 | 181 |
| 419 | 20240828 | 123100 | 3180317950 | 26000 | 26000 | 26050 | 26000 | 254 |
| 420 | 20240828 | 123000 | 3173712950 | 26000 | 26050 | 26050 | 26000 | 441 |
| 421 | 20240828 | 122900 | 3162246400 | 26050 | 26000 | 26050 | 26000 | 21 |
| 422 | 20240828 | 122800 | 3161700350 | 25950 | 26050 | 26050 | 25950 | 1014 |
| 423 | 20240828 | 122700 | 3135353900 | 26050 | 26050 | 26050 | 26000 | 27 |
| 424 | 20240828 | 122600 | 3134651550 | 26000 | 26000 | 26000 | 25950 | 414 |
| 425 | 20240828 | 122500 | 3123900850 | 26000 | 26050 | 26050 | 26000 | 1086 |
| 426 | 20240828 | 122400 | 3095658150 | 26050 | 26050 | 26050 | 26050 | 169 |
| 427 | 20240828 | 122300 | 3091255700 | 26050 | 26150 | 26150 | 26050 | 122 |
| 428 | 20240828 | 122200 | 3088077500 | 26150 | 26100 | 26150 | 26100 | 287 |
| 429 | 20240828 | 122100 | 3080581700 | 26000 | 26000 | 26000 | 26000 | 682 |
| 430 | 20240828 | 122000 | 3062849700 | 26000 | 26000 | 26050 | 26000 | 1707 |
| 431 | 20240828 | 121900 | 3018466600 | 26050 | 26050 | 26050 | 26050 | 246 |
| 432 | 20240828 | 121800 | 3012058300 | 26050 | 26100 | 26100 | 26050 | 50 |
| 433 | 20240828 | 121700 | 3010755700 | 26100 | 26100 | 26100 | 26100 | 22 |
| 434 | 20240828 | 121600 | 3010181500 | 26150 | 26100 | 26150 | 26100 | 120 |
| 435 | 20240828 | 121500 | 3007046700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 436 | 20240828 | 121400 | 3007046700 | 26150 | 26100 | 26150 | 26100 | 210 |
| 437 | 20240828 | 121300 | 3001565200 | 26150 | 26100 | 26150 | 26100 | 122 |
| 438 | 20240828 | 121200 | 2998376050 | 26100 | 26100 | 26100 | 26050 | 609 |
| 439 | 20240828 | 121100 | 2982498800 | 26100 | 26050 | 26100 | 26050 | 101 |
| 440 | 20240828 | 121000 | 2979867700 | 26050 | 26050 | 26050 | 26050 | 1 |
| 441 | 20240828 | 120900 | 2979841650 | 26050 | 26050 | 26100 | 26000 | 431 |
| 442 | 20240828 | 120800 | 2968632900 | 26100 | 26050 | 26100 | 26050 | 1128 |
| 443 | 20240828 | 120700 | 2939248250 | 26100 | 26050 | 26100 | 26050 | 35 |
| 444 | 20240828 | 120600 | 2938334850 | 26100 | 26100 | 26100 | 26100 | 835 |
| 445 | 20240828 | 120500 | 2916541350 | 26100 | 26100 | 26100 | 26100 | 86 |
| 446 | 20240828 | 120400 | 2914296750 | 26150 | 26100 | 26150 | 26100 | 158 |
| 447 | 20240828 | 120300 | 2910172900 | 26100 | 26150 | 26150 | 26100 | 1064 |
| 448 | 20240828 | 120200 | 2882399950 | 26150 | 26200 | 26200 | 26150 | 846 |
| 449 | 20240828 | 120100 | 2860272050 | 26200 | 26200 | 26200 | 26200 | 1002 |
| 450 | 20240828 | 120000 | 2834019650 | 26200 | 26100 | 26200 | 26100 | 158 |
| 451 | 20240828 | 115900 | 2829888000 | 26200 | 26100 | 26200 | 26100 | 58 |
| 452 | 20240828 | 115800 | 2828374100 | 26200 | 26100 | 26200 | 26100 | 22 |
| 453 | 20240828 | 115700 | 2827799000 | 26150 | 26150 | 26150 | 26150 | 2 |
| 454 | 20240828 | 115600 | 2827746700 | 26150 | 26150 | 26150 | 26150 | 203 |
| 455 | 20240828 | 115500 | 2822438250 | 26150 | 26150 | 26150 | 26150 | 1 |
| 456 | 20240828 | 115400 | 2822412100 | 26150 | 26150 | 26150 | 26150 | 481 |
| 457 | 20240828 | 115300 | 2809833950 | 26150 | 26200 | 26200 | 26100 | 150 |
| 458 | 20240828 | 115200 | 2805911100 | 26200 | 26150 | 26200 | 26100 | 443 |
| 459 | 20240828 | 115100 | 2794329300 | 26150 | 26150 | 26200 | 26150 | 1410 |
| 460 | 20240828 | 115000 | 2757456650 | 26150 | 26200 | 26200 | 26150 | 101 |
| 461 | 20240828 | 114900 | 2754815450 | 26200 | 26250 | 26250 | 26200 | 765 |
| 462 | 20240828 | 114800 | 2734766850 | 26200 | 26200 | 26200 | 26200 | 276 |
| 463 | 20240828 | 114700 | 2727535650 | 26250 | 26250 | 26250 | 26250 | 24 |
| 464 | 20240828 | 114600 | 2726905650 | 26250 | 26200 | 26250 | 26200 | 54 |
| 465 | 20240828 | 114500 | 2725490300 | 26200 | 26300 | 26300 | 26200 | 45 |
| 466 | 20240828 | 114400 | 2724309700 | 26300 | 26250 | 26300 | 26200 | 162 |
| 467 | 20240828 | 114300 | 2720058100 | 26250 | 26250 | 26250 | 26250 | 29 |
| 468 | 20240828 | 114200 | 2719296850 | 26300 | 26300 | 26300 | 26300 | 19 |
| 469 | 20240828 | 114100 | 2718797150 | 26250 | 26150 | 26300 | 26150 | 2534 |
| 470 | 20240828 | 114000 | 2652247700 | 26100 | 26150 | 26150 | 26100 | 122 |
| 471 | 20240828 | 113900 | 2649057850 | 26100 | 26150 | 26200 | 26100 | 425 |
| 472 | 20240828 | 113800 | 2637944100 | 26150 | 26100 | 26150 | 26100 | 286 |
| 473 | 20240828 | 113700 | 2630472750 | 26150 | 26150 | 26150 | 26150 | 763 |
| 474 | 20240828 | 113600 | 2610520300 | 26150 | 26100 | 26150 | 26100 | 946 |
| 475 | 20240828 | 113500 | 2585817750 | 26100 | 26200 | 26200 | 26100 | 540 |
| 476 | 20240828 | 113400 | 2571677000 | 26200 | 26250 | 26250 | 26200 | 391 |
| 477 | 20240828 | 113300 | 2561431550 | 26250 | 26200 | 26250 | 26200 | 356 |
| 478 | 20240828 | 113200 | 2552101600 | 26200 | 26150 | 26250 | 26150 | 987 |
| 479 | 20240828 | 113100 | 2526222000 | 26150 | 26150 | 26200 | 26150 | 2190 |
| 480 | 20240828 | 113000 | 2468905150 | 26150 | 26150 | 26200 | 26150 | 535 |
| 481 | 20240828 | 112900 | 2454914650 | 26150 | 26150 | 26150 | 26150 | 229 |
| 482 | 20240828 | 112800 | 2448926300 | 26150 | 26150 | 26150 | 26150 | 299 |
| 483 | 20240828 | 112700 | 2441107450 | 26150 | 26100 | 26150 | 26100 | 24 |
| 484 | 20240828 | 112600 | 2440480100 | 26150 | 26100 | 26150 | 26050 | 55 |
| 485 | 20240828 | 112500 | 2439044950 | 26100 | 26100 | 26100 | 26050 | 1620 |
| 486 | 20240828 | 112400 | 2396829350 | 26150 | 26100 | 26200 | 26100 | 125 |
| 487 | 20240828 | 112300 | 2393561400 | 26100 | 26100 | 26150 | 26100 | 454 |
| 488 | 20240828 | 112200 | 2381708750 | 26100 | 26200 | 26200 | 26100 | 473 |
| 489 | 20240828 | 112100 | 2369330150 | 26200 | 26150 | 26200 | 26150 | 1005 |
| 490 | 20240828 | 112000 | 2343040300 | 26200 | 26150 | 26200 | 26150 | 365 |
| 491 | 20240828 | 111900 | 2333495500 | 26150 | 26300 | 26300 | 26150 | 1032 |
| 492 | 20240828 | 111800 | 2306478500 | 26300 | 26100 | 26300 | 26100 | 420 |
| 493 | 20240828 | 111700 | 2295491850 | 26050 | 26100 | 26100 | 26050 | 504 |
| 494 | 20240828 | 111600 | 2282342550 | 26100 | 26100 | 26100 | 26050 | 938 |
| 495 | 20240828 | 111500 | 2257891750 | 26100 | 26200 | 26250 | 26100 | 1805 |
| 496 | 20240828 | 111400 | 2210636750 | 26250 | 26250 | 26350 | 26200 | 1661 |
| 497 | 20240828 | 111300 | 2166998350 | 26250 | 26350 | 26400 | 26250 | 1918 |
| 498 | 20240828 | 111200 | 2116532600 | 26300 | 26400 | 26400 | 26300 | 838 |
| 499 | 20240828 | 111100 | 2094484000 | 26400 | 26400 | 26400 | 26350 | 5181 |
| 500 | 20240828 | 111000 | 1957796600 | 26400 | 26200 | 26500 | 26200 | 8618 |
| 501 | 20240828 | 110900 | 1730627550 | 26150 | 26100 | 26150 | 26050 | 2778 |
| 502 | 20240828 | 110800 | 1658106150 | 26100 | 26050 | 26100 | 26050 | 439 |
| 503 | 20240828 | 110700 | 1646651850 | 26050 | 26150 | 26150 | 26050 | 1605 |
| 504 | 20240828 | 110600 | 1604743500 | 26150 | 25950 | 26150 | 25950 | 1344 |
| 505 | 20240828 | 110500 | 1569698950 | 25950 | 25950 | 26000 | 25900 | 389 |
| 506 | 20240828 | 110400 | 1559606400 | 25900 | 25950 | 25950 | 25900 | 669 |
| 507 | 20240828 | 110300 | 1542279000 | 25900 | 26000 | 26000 | 25850 | 1856 |
| 508 | 20240828 | 110200 | 1494213550 | 25900 | 26000 | 26000 | 25900 | 1544 |
| 509 | 20240828 | 110100 | 1454160100 | 26000 | 26000 | 26050 | 25950 | 457 |
| 510 | 20240828 | 110000 | 1442282850 | 25950 | 25950 | 25950 | 25900 | 846 |
| 511 | 20240828 | 105900 | 1420358900 | 25950 | 26050 | 26050 | 25650 | 4982 |
| 512 | 20240828 | 105800 | 1291766250 | 26050 | 26050 | 26050 | 26000 | 1710 |
| 513 | 20240828 | 105700 | 1247273000 | 26050 | 26050 | 26050 | 26000 | 730 |
| 514 | 20240828 | 105600 | 1228259900 | 26100 | 26100 | 26100 | 26050 | 1142 |
| 515 | 20240828 | 105500 | 1198487150 | 26100 | 26000 | 26100 | 26000 | 1872 |
| 516 | 20240828 | 105400 | 1149691900 | 26000 | 25900 | 26000 | 25900 | 1357 |
| 517 | 20240828 | 105300 | 1114428800 | 25900 | 25900 | 25900 | 25900 | 661 |
| 518 | 20240828 | 105200 | 1097308900 | 25950 | 25950 | 25950 | 25950 | 235 |
| 519 | 20240828 | 105100 | 1091210650 | 25950 | 25900 | 25950 | 25900 | 468 |
| 520 | 20240828 | 105000 | 1079066100 | 25900 | 25900 | 25900 | 25900 | 103 |
| 521 | 20240828 | 104900 | 1076398400 | 25900 | 25900 | 25950 | 25900 | 482 |
| 522 | 20240828 | 104800 | 1063914500 | 25900 | 25900 | 25900 | 25900 | 139 |
| 523 | 20240828 | 104700 | 1060314400 | 25900 | 25950 | 25950 | 25900 | 649 |
| 524 | 20240828 | 104600 | 1043475350 | 25950 | 26000 | 26000 | 25950 | 538 |
| 525 | 20240828 | 104500 | 1029487800 | 26000 | 26000 | 26000 | 25950 | 708 |
| 526 | 20240828 | 104400 | 1011093600 | 26000 | 26000 | 26050 | 25950 | 1697 |
| 527 | 20240828 | 104300 | 966967600 | 26000 | 25900 | 26000 | 25900 | 626 |
| 528 | 20240828 | 104200 | 950723100 | 25900 | 25950 | 25950 | 25900 | 450 |
| 529 | 20240828 | 104100 | 939052600 | 25950 | 25900 | 25950 | 25900 | 230 |
| 530 | 20240828 | 104000 | 933095550 | 25850 | 25850 | 25850 | 25800 | 1465 |
| 531 | 20240828 | 103900 | 895230350 | 25800 | 25850 | 25850 | 25750 | 345 |
| 532 | 20240828 | 103800 | 886328900 | 25850 | 25750 | 25850 | 25750 | 171 |
| 533 | 20240828 | 103700 | 881918750 | 25750 | 25750 | 25750 | 25750 | 107 |
| 534 | 20240828 | 103600 | 879163500 | 25750 | 25750 | 25750 | 25750 | 94 |
| 535 | 20240828 | 103500 | 876743000 | 25750 | 25750 | 25750 | 25750 | 700 |
| 536 | 20240828 | 103400 | 858718000 | 25750 | 25750 | 25750 | 25750 | 110 |
| 537 | 20240828 | 103300 | 855885500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 538 | 20240828 | 103200 | 855885500 | 25750 | 25850 | 25850 | 25750 | 156 |
| 539 | 20240828 | 103100 | 851868400 | 25700 | 25700 | 25700 | 25700 | 31 |
| 540 | 20240828 | 103000 | 851071700 | 25700 | 25850 | 25850 | 25650 | 3653 |
| 541 | 20240828 | 102900 | 757140850 | 25850 | 25850 | 25850 | 25850 | 32 |
| 542 | 20240828 | 102800 | 756313650 | 25850 | 25850 | 25850 | 25850 | 366 |
| 543 | 20240828 | 102700 | 746852550 | 25850 | 25750 | 25850 | 25750 | 606 |
| 544 | 20240828 | 102600 | 731214600 | 25750 | 25750 | 25800 | 25750 | 294 |
| 545 | 20240828 | 102500 | 723644000 | 25850 | 25750 | 25850 | 25750 | 21 |
| 546 | 20240828 | 102400 | 723101250 | 25750 | 25800 | 25800 | 25750 | 711 |
| 547 | 20240828 | 102300 | 704792500 | 25800 | 25800 | 25800 | 25800 | 260 |
| 548 | 20240828 | 102200 | 698084500 | 25750 | 25800 | 25800 | 25750 | 22 |
| 549 | 20240828 | 102100 | 697516950 | 25800 | 25800 | 25800 | 25800 | 17 |
| 550 | 20240828 | 102000 | 697078350 | 25800 | 25750 | 25800 | 25750 | 166 |
| 551 | 20240828 | 101900 | 692799050 | 25800 | 25800 | 25800 | 25800 | 9 |
| 552 | 20240828 | 101800 | 692566850 | 25800 | 25800 | 25800 | 25800 | 5 |
| 553 | 20240828 | 101700 | 692437850 | 25800 | 25800 | 25800 | 25800 | 503 |
| 554 | 20240828 | 101600 | 679460450 | 25800 | 25850 | 25850 | 25800 | 12 |
| 555 | 20240828 | 101500 | 679150300 | 25850 | 25850 | 25850 | 25850 | 90 |
| 556 | 20240828 | 101400 | 676823800 | 25800 | 25850 | 25850 | 25800 | 799 |
| 557 | 20240828 | 101300 | 656207050 | 25850 | 25850 | 25850 | 25800 | 229 |
| 558 | 20240828 | 101200 | 650297400 | 25850 | 25850 | 25850 | 25850 | 390 |
| 559 | 20240828 | 101100 | 640215900 | 25850 | 25850 | 25850 | 25850 | 601 |
| 560 | 20240828 | 101000 | 624680050 | 25900 | 25900 | 25900 | 25900 | 3 |
| 561 | 20240828 | 100900 | 624602350 | 25950 | 25950 | 25950 | 25950 | 12 |
| 562 | 20240828 | 100800 | 624290950 | 25950 | 25850 | 25950 | 25850 | 97 |
| 563 | 20240828 | 100700 | 621781300 | 25900 | 25950 | 25950 | 25900 | 318 |
| 564 | 20240828 | 100600 | 613534250 | 25950 | 25950 | 25950 | 25950 | 4 |
| 565 | 20240828 | 100500 | 613430450 | 25950 | 25950 | 25950 | 25950 | 3 |
| 566 | 20240828 | 100400 | 613352600 | 25900 | 25950 | 25950 | 25900 | 146 |
| 567 | 20240828 | 100300 | 609566050 | 25900 | 25900 | 25900 | 25900 | 5 |
| 568 | 20240828 | 100200 | 609436550 | 25900 | 25900 | 25900 | 25900 | 158 |
| 569 | 20240828 | 100100 | 605344350 | 25900 | 25900 | 25900 | 25900 | 6 |
| 570 | 20240828 | 100000 | 605188950 | 25850 | 25850 | 25850 | 25850 | 100 |
| 571 | 20240828 | 095900 | 602603950 | 25850 | 25850 | 25850 | 25850 | 114 |
| 572 | 20240828 | 095800 | 599657050 | 25850 | 25900 | 25900 | 25850 | 191 |
| 573 | 20240828 | 095700 | 594717150 | 25850 | 25850 | 25850 | 25850 | 295 |
| 574 | 20240828 | 095600 | 587091400 | 25850 | 25850 | 25850 | 25850 | 167 |
| 575 | 20240828 | 095500 | 582774450 | 25850 | 25900 | 25900 | 25850 | 82 |
| 576 | 20240828 | 095400 | 580654650 | 25900 | 25950 | 25950 | 25900 | 14 |
| 577 | 20240828 | 095300 | 580291900 | 25900 | 25950 | 25950 | 25900 | 180 |
| 578 | 20240828 | 095200 | 575629550 | 25950 | 25900 | 25950 | 25900 | 34 |
| 579 | 20240828 | 095100 | 574748900 | 25900 | 25900 | 25900 | 25900 | 42 |
| 580 | 20240828 | 095000 | 573661100 | 25800 | 25800 | 25800 | 25800 | 35 |
| 581 | 20240828 | 094900 | 572758100 | 25900 | 25900 | 25900 | 25900 | 48 |
| 582 | 20240828 | 094800 | 571514900 | 25900 | 25800 | 25900 | 25800 | 174 |
| 583 | 20240828 | 094700 | 567023400 | 25800 | 25800 | 25800 | 25800 | 331 |
| 584 | 20240828 | 094600 | 558483600 | 25800 | 25800 | 25800 | 25800 | 100 |
| 585 | 20240828 | 094500 | 555903600 | 25800 | 25800 | 25800 | 25800 | 205 |
| 586 | 20240828 | 094400 | 550614600 | 25800 | 25800 | 25800 | 25800 | 111 |
| 587 | 20240828 | 094300 | 547750800 | 25800 | 25850 | 25850 | 25800 | 336 |
| 588 | 20240828 | 094200 | 539075150 | 25850 | 25900 | 25900 | 25850 | 7 |
| 589 | 20240828 | 094100 | 538894150 | 25800 | 25800 | 25800 | 25800 | 61 |
| 590 | 20240828 | 094000 | 537320350 | 25800 | 25900 | 25900 | 25800 | 483 |
| 591 | 20240828 | 093900 | 524840150 | 25900 | 25900 | 25900 | 25850 | 135 |
| 592 | 20240828 | 093800 | 521345600 | 25900 | 25850 | 25900 | 25850 | 112 |
| 593 | 20240828 | 093700 | 518444850 | 25850 | 25800 | 25850 | 25800 | 79 |
| 594 | 20240828 | 093600 | 516406450 | 25800 | 25800 | 25850 | 25750 | 150 |
| 595 | 20240828 | 093500 | 512541900 | 25750 | 25900 | 25900 | 25750 | 522 |
| 596 | 20240828 | 093400 | 499097100 | 25800 | 25800 | 25800 | 25800 | 211 |
| 597 | 20240828 | 093300 | 493653300 | 25800 | 25800 | 25800 | 25800 | 186 |
| 598 | 20240828 | 093200 | 488854500 | 25800 | 25800 | 25800 | 25800 | 51 |
| 599 | 20240828 | 093100 | 487538700 | 25800 | 25800 | 25800 | 25750 | 51 |
| 600 | 20240828 | 093000 | 486225150 | 25750 | 25800 | 25800 | 25750 | 205 |
| 601 | 20240828 | 092900 | 480945400 | 25750 | 25750 | 25750 | 25750 | 301 |
| 602 | 20240828 | 092800 | 473194650 | 25800 | 25900 | 25900 | 25800 | 955 |
| 603 | 20240828 | 092700 | 448523100 | 25900 | 25900 | 25900 | 25900 | 18 |
| 604 | 20240828 | 092600 | 448056900 | 25900 | 25850 | 25900 | 25800 | 823 |
| 605 | 20240828 | 092500 | 426748800 | 25850 | 25800 | 25850 | 25800 | 666 |
| 606 | 20240828 | 092400 | 409557750 | 25850 | 25800 | 25850 | 25800 | 173 |
| 607 | 20240828 | 092300 | 405093200 | 25800 | 25800 | 25800 | 25800 | 188 |
| 608 | 20240828 | 092200 | 400242800 | 25800 | 25800 | 25800 | 25800 | 906 |
| 609 | 20240828 | 092100 | 376868000 | 25800 | 25800 | 25850 | 25800 | 120 |
| 610 | 20240828 | 092000 | 373769700 | 25800 | 25850 | 25850 | 25800 | 192 |
| 611 | 20240828 | 091900 | 368815000 | 25800 | 25800 | 25850 | 25800 | 608 |
| 612 | 20240828 | 091800 | 353103250 | 25850 | 25850 | 25850 | 25850 | 1304 |
| 613 | 20240828 | 091700 | 319394850 | 25900 | 25900 | 25900 | 25900 | 130 |
| 614 | 20240828 | 091600 | 316027850 | 25900 | 25900 | 26050 | 25900 | 994 |
| 615 | 20240828 | 091500 | 290275150 | 25900 | 25950 | 26050 | 25900 | 372 |
| 616 | 20240828 | 091400 | 280632450 | 26100 | 25900 | 26150 | 25900 | 1063 |
| 617 | 20240828 | 091300 | 252969250 | 25900 | 25950 | 25950 | 25900 | 856 |
| 618 | 20240828 | 091200 | 230764550 | 25950 | 26050 | 26050 | 25950 | 419 |
| 619 | 20240828 | 091100 | 219878300 | 26100 | 26050 | 26100 | 26050 | 477 |
| 620 | 20240828 | 091000 | 207440350 | 26050 | 26050 | 26050 | 25900 | 527 |
| 621 | 20240828 | 090900 | 193726950 | 26000 | 25850 | 26000 | 25800 | 671 |
| 622 | 20240828 | 090800 | 176316150 | 25750 | 25850 | 25850 | 25750 | 1524 |
| 623 | 20240828 | 090700 | 136962550 | 25800 | 25900 | 25900 | 25800 | 1520 |
| 624 | 20240828 | 090600 | 97629800 | 25950 | 26050 | 26050 | 25950 | 415 |
| 625 | 20240828 | 090500 | 86842950 | 26000 | 26050 | 26050 | 26000 | 1057 |
| 626 | 20240828 | 090400 | 59355450 | 26050 | 25950 | 26050 | 25900 | 271 |
| 627 | 20240828 | 090300 | 52316250 | 25900 | 26150 | 26150 | 25900 | 268 |
| 628 | 20240828 | 090200 | 45349700 | 26150 | 26000 | 26150 | 26000 | 1120 |
| 629 | 20240828 | 090100 | 16165600 | 26000 | 25900 | 26000 | 25900 | 160 |
| 630 | 20240828 | 090000 | 12017600 | 25900 | 25900 | 25900 | 25900 | 464 |