31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240829 | 183900 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 2792 |
| 3 | 20240829 | 183800 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 4 | 20240829 | 183700 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 5 | 20240829 | 183600 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 6 | 20240829 | 183500 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 7 | 20240829 | 183400 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 8 | 20240829 | 183300 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 9 | 20240829 | 183200 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 10 | 20240829 | 183100 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 11 | 20240829 | 183000 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 12 | 20240829 | 182900 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 13 | 20240829 | 182800 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 14 | 20240829 | 182700 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 15 | 20240829 | 182600 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 16 | 20240829 | 182500 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 17 | 20240829 | 182400 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 18 | 20240829 | 182300 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 19 | 20240829 | 182200 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 20 | 20240829 | 182100 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 21 | 20240829 | 182000 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 22 | 20240829 | 181900 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 23 | 20240829 | 181800 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 24 | 20240829 | 181700 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 25 | 20240829 | 181600 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 26 | 20240829 | 181500 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 27 | 20240829 | 181400 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 28 | 20240829 | 181300 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 29 | 20240829 | 181200 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 30 | 20240829 | 181100 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 31 | 20240829 | 181000 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 32 | 20240829 | 180900 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 2792 |
| 33 | 20240829 | 180800 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 34 | 20240829 | 180700 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 35 | 20240829 | 180600 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 36 | 20240829 | 180500 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 37 | 20240829 | 180400 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 38 | 20240829 | 180300 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 39 | 20240829 | 180200 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 40 | 20240829 | 180100 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 41 | 20240829 | 180000 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 42 | 20240829 | 175900 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 43 | 20240829 | 175800 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 44 | 20240829 | 175700 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 45 | 20240829 | 175600 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 46 | 20240829 | 175500 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 47 | 20240829 | 175400 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 48 | 20240829 | 175300 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 49 | 20240829 | 175200 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 50 | 20240829 | 175100 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 51 | 20240829 | 175000 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 52 | 20240829 | 174900 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 53 | 20240829 | 174800 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 54 | 20240829 | 174700 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 55 | 20240829 | 174600 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 56 | 20240829 | 174500 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 57 | 20240829 | 174400 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 58 | 20240829 | 174300 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 59 | 20240829 | 174200 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 60 | 20240829 | 174100 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 61 | 20240829 | 174000 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 62 | 20240829 | 173900 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 2792 |
| 63 | 20240829 | 173800 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 64 | 20240829 | 173700 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 65 | 20240829 | 173600 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 66 | 20240829 | 173500 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 67 | 20240829 | 173400 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 68 | 20240829 | 173300 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 69 | 20240829 | 173200 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 70 | 20240829 | 173100 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 71 | 20240829 | 173000 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 72 | 20240829 | 172900 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 73 | 20240829 | 172800 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 74 | 20240829 | 172700 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 75 | 20240829 | 172600 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 76 | 20240829 | 172500 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 77 | 20240829 | 172400 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 78 | 20240829 | 172300 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 79 | 20240829 | 172200 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 80 | 20240829 | 172100 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 81 | 20240829 | 172000 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 82 | 20240829 | 171900 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 83 | 20240829 | 171800 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 84 | 20240829 | 171700 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 85 | 20240829 | 171600 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 86 | 20240829 | 171500 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 87 | 20240829 | 171400 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 88 | 20240829 | 171300 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 89 | 20240829 | 171200 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 90 | 20240829 | 171100 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 91 | 20240829 | 171000 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 92 | 20240829 | 170900 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 2792 |
| 93 | 20240829 | 170800 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 94 | 20240829 | 170700 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 95 | 20240829 | 170600 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 96 | 20240829 | 170500 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 97 | 20240829 | 170400 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 98 | 20240829 | 170300 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 99 | 20240829 | 170200 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 100 | 20240829 | 170100 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 101 | 20240829 | 170000 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 102 | 20240829 | 165900 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 103 | 20240829 | 165800 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 104 | 20240829 | 165700 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 105 | 20240829 | 165600 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 106 | 20240829 | 165500 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 107 | 20240829 | 165400 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 108 | 20240829 | 165300 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 109 | 20240829 | 165200 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 110 | 20240829 | 165100 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 111 | 20240829 | 165000 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 112 | 20240829 | 164900 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 113 | 20240829 | 164800 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 114 | 20240829 | 164700 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 115 | 20240829 | 164600 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 116 | 20240829 | 164500 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 117 | 20240829 | 164400 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 118 | 20240829 | 164300 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 119 | 20240829 | 164200 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 120 | 20240829 | 164100 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 121 | 20240829 | 164000 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 122 | 20240829 | 163900 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 2792 |
| 123 | 20240829 | 163800 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 124 | 20240829 | 163700 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 125 | 20240829 | 163600 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 126 | 20240829 | 163500 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 127 | 20240829 | 163400 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 128 | 20240829 | 163300 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 129 | 20240829 | 163200 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 130 | 20240829 | 163100 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 131 | 20240829 | 163000 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 132 | 20240829 | 162900 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 133 | 20240829 | 162800 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 134 | 20240829 | 162700 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 135 | 20240829 | 162600 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 136 | 20240829 | 162500 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 137 | 20240829 | 162400 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 138 | 20240829 | 162300 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 139 | 20240829 | 162200 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 140 | 20240829 | 162100 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 141 | 20240829 | 162000 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 142 | 20240829 | 161900 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 143 | 20240829 | 161800 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 144 | 20240829 | 161700 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 145 | 20240829 | 161600 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 146 | 20240829 | 161500 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 147 | 20240829 | 161400 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 148 | 20240829 | 161300 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 149 | 20240829 | 161200 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 150 | 20240829 | 161100 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 151 | 20240829 | 161000 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 152 | 20240829 | 160900 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 2792 |
| 153 | 20240829 | 160800 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 154 | 20240829 | 160700 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 155 | 20240829 | 160600 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 156 | 20240829 | 160500 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 157 | 20240829 | 160400 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 158 | 20240829 | 160300 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 159 | 20240829 | 160200 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 160 | 20240829 | 160100 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 161 | 20240829 | 160000 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 162 | 20240829 | 155900 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 163 | 20240829 | 155800 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 164 | 20240829 | 155700 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 165 | 20240829 | 155600 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 166 | 20240829 | 155500 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 167 | 20240829 | 155400 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 168 | 20240829 | 155300 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 169 | 20240829 | 155200 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 170 | 20240829 | 155100 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 171 | 20240829 | 155000 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 172 | 20240829 | 154900 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 173 | 20240829 | 154800 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 174 | 20240829 | 154700 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 175 | 20240829 | 154600 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 176 | 20240829 | 154500 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 177 | 20240829 | 154400 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 178 | 20240829 | 154300 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 179 | 20240829 | 154200 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 180 | 20240829 | 154100 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 181 | 20240829 | 154000 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 182 | 20240829 | 153900 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 2792 |
| 183 | 20240829 | 153800 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 184 | 20240829 | 153700 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 185 | 20240829 | 153600 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 186 | 20240829 | 153500 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 187 | 20240829 | 153400 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 188 | 20240829 | 153300 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 189 | 20240829 | 153200 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 190 | 20240829 | 153100 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 191 | 20240829 | 153000 | 4182120550 | 25000 | 25000 | 25000 | 25000 | 2792 |
| 192 | 20240829 | 152900 | 4112320550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 193 | 20240829 | 152800 | 4112320550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 194 | 20240829 | 152700 | 4112320550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 195 | 20240829 | 152600 | 4112320550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 196 | 20240829 | 152500 | 4112320550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 197 | 20240829 | 152400 | 4112320550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 198 | 20240829 | 152300 | 4112320550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 199 | 20240829 | 152200 | 4112320550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 200 | 20240829 | 152100 | 4112320550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 201 | 20240829 | 152000 | 4112320550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 202 | 20240829 | 151900 | 4112320550 | 25000 | 25100 | 25100 | 25000 | 111 |
| 203 | 20240829 | 151800 | 4109542600 | 25050 | 25150 | 25150 | 25050 | 190 |
| 204 | 20240829 | 151700 | 4104776450 | 25100 | 25100 | 25150 | 25050 | 387 |
| 205 | 20240829 | 151600 | 4095060850 | 25100 | 25100 | 25200 | 25050 | 491 |
| 206 | 20240829 | 151500 | 4082735750 | 25100 | 25050 | 25100 | 25000 | 305 |
| 207 | 20240829 | 151400 | 4075095750 | 25000 | 25000 | 25050 | 25000 | 29 |
| 208 | 20240829 | 151300 | 4074369900 | 25000 | 25000 | 25100 | 25000 | 456 |
| 209 | 20240829 | 151200 | 4062957250 | 25050 | 25050 | 25050 | 25050 | 18 |
| 210 | 20240829 | 151100 | 4062506350 | 25050 | 25050 | 25050 | 25050 | 39 |
| 211 | 20240829 | 151000 | 4061529400 | 24950 | 25000 | 25050 | 24950 | 56 |
| 212 | 20240829 | 150900 | 4060129850 | 25000 | 25000 | 25000 | 24950 | 119 |
| 213 | 20240829 | 150800 | 4057157000 | 24950 | 25000 | 25000 | 24950 | 341 |
| 214 | 20240829 | 150700 | 4048645650 | 25000 | 25000 | 25000 | 24950 | 58 |
| 215 | 20240829 | 150600 | 4047197450 | 25000 | 25000 | 25050 | 25000 | 287 |
| 216 | 20240829 | 150500 | 4040018800 | 25000 | 25050 | 25050 | 24950 | 118 |
| 217 | 20240829 | 150400 | 4037069350 | 25050 | 25050 | 25100 | 25000 | 229 |
| 218 | 20240829 | 150300 | 4031342200 | 25050 | 25100 | 25100 | 25050 | 197 |
| 219 | 20240829 | 150200 | 4026401850 | 25100 | 25100 | 25100 | 25050 | 151 |
| 220 | 20240829 | 150100 | 4022611800 | 25100 | 25050 | 25100 | 25050 | 50 |
| 221 | 20240829 | 150000 | 4021358900 | 25050 | 25050 | 25050 | 25000 | 210 |
| 222 | 20240829 | 145900 | 4016100650 | 25100 | 25100 | 25150 | 25000 | 360 |
| 223 | 20240829 | 145800 | 4007077150 | 25100 | 25000 | 25100 | 25000 | 146 |
| 224 | 20240829 | 145700 | 4003421100 | 25050 | 25100 | 25100 | 25050 | 29 |
| 225 | 20240829 | 145600 | 4002694550 | 25050 | 25100 | 25100 | 25000 | 324 |
| 226 | 20240829 | 145500 | 3994570600 | 25100 | 25100 | 25100 | 25050 | 402 |
| 227 | 20240829 | 145400 | 3984485600 | 25050 | 25050 | 25100 | 25050 | 112 |
| 228 | 20240829 | 145300 | 3981679800 | 25100 | 25100 | 25150 | 25050 | 358 |
| 229 | 20240829 | 145200 | 3972698600 | 25050 | 25000 | 25100 | 25000 | 103 |
| 230 | 20240829 | 145100 | 3970118000 | 25000 | 25050 | 25100 | 25000 | 502 |
| 231 | 20240829 | 145000 | 3957555450 | 25050 | 25050 | 25100 | 25000 | 379 |
| 232 | 20240829 | 144900 | 3948060600 | 25050 | 25050 | 25100 | 25000 | 182 |
| 233 | 20240829 | 144800 | 3943497800 | 25100 | 25100 | 25100 | 25000 | 230 |
| 234 | 20240829 | 144700 | 3937733950 | 25050 | 25050 | 25050 | 25000 | 150 |
| 235 | 20240829 | 144600 | 3933980750 | 25000 | 24950 | 25050 | 24950 | 151 |
| 236 | 20240829 | 144500 | 3930204850 | 24950 | 24950 | 25000 | 24900 | 129 |
| 237 | 20240829 | 144400 | 3926985900 | 24950 | 25150 | 25150 | 24900 | 265 |
| 238 | 20240829 | 144300 | 3920366300 | 25050 | 25050 | 25150 | 25050 | 472 |
| 239 | 20240829 | 144200 | 3908521500 | 25050 | 25000 | 25050 | 25000 | 154 |
| 240 | 20240829 | 144100 | 3904670800 | 25000 | 25050 | 25050 | 25000 | 77 |
| 241 | 20240829 | 144000 | 3902744350 | 25050 | 25050 | 25100 | 25000 | 244 |
| 242 | 20240829 | 143900 | 3896628550 | 25000 | 25050 | 25050 | 25000 | 159 |
| 243 | 20240829 | 143800 | 3892651600 | 25100 | 25100 | 25150 | 25050 | 145 |
| 244 | 20240829 | 143700 | 3889016750 | 25100 | 25050 | 25150 | 25050 | 277 |
| 245 | 20240829 | 143600 | 3882065900 | 25000 | 25000 | 25050 | 24950 | 535 |
| 246 | 20240829 | 143500 | 3868696350 | 24950 | 24950 | 25000 | 24950 | 83 |
| 247 | 20240829 | 143400 | 3866624700 | 24950 | 25000 | 25050 | 24950 | 313 |
| 248 | 20240829 | 143300 | 3858794500 | 25000 | 25050 | 25050 | 24950 | 236 |
| 249 | 20240829 | 143200 | 3852895900 | 25100 | 25050 | 25100 | 24950 | 267 |
| 250 | 20240829 | 143100 | 3846209650 | 25050 | 25050 | 25100 | 25000 | 126 |
| 251 | 20240829 | 143000 | 3843056350 | 25050 | 25000 | 25100 | 25000 | 308 |
| 252 | 20240829 | 142900 | 3835346550 | 25050 | 24950 | 25050 | 24900 | 183 |
| 253 | 20240829 | 142800 | 3830775600 | 24950 | 24950 | 25000 | 24950 | 122 |
| 254 | 20240829 | 142700 | 3827730750 | 24950 | 25000 | 25000 | 24950 | 252 |
| 255 | 20240829 | 142600 | 3821435250 | 25000 | 25000 | 25050 | 25000 | 131 |
| 256 | 20240829 | 142500 | 3818159250 | 25050 | 25050 | 25050 | 24950 | 294 |
| 257 | 20240829 | 142400 | 3810809100 | 25050 | 25000 | 25100 | 25000 | 373 |
| 258 | 20240829 | 142300 | 3801471150 | 24950 | 24950 | 25000 | 24950 | 130 |
| 259 | 20240829 | 142200 | 3798226350 | 24950 | 25050 | 25050 | 24950 | 283 |
| 260 | 20240829 | 142100 | 3791151200 | 25050 | 25050 | 25050 | 25000 | 512 |
| 261 | 20240829 | 142000 | 3778329750 | 25000 | 25050 | 25050 | 25000 | 208 |
| 262 | 20240829 | 141900 | 3773129500 | 25050 | 25000 | 25050 | 25000 | 147 |
| 263 | 20240829 | 141800 | 3769452900 | 25050 | 25000 | 25100 | 25000 | 241 |
| 264 | 20240829 | 141700 | 3763419050 | 25050 | 25100 | 25100 | 25000 | 1198 |
| 265 | 20240829 | 141600 | 3733427000 | 25050 | 25100 | 25100 | 25050 | 457 |
| 266 | 20240829 | 141500 | 3721977350 | 25100 | 25200 | 25200 | 25050 | 325 |
| 267 | 20240829 | 141400 | 3713820150 | 25150 | 25100 | 25150 | 25050 | 469 |
| 268 | 20240829 | 141300 | 3702039350 | 25100 | 25150 | 25150 | 25050 | 579 |
| 269 | 20240829 | 141200 | 3687508750 | 25150 | 25150 | 25200 | 25100 | 31 |
| 270 | 20240829 | 141100 | 3686728950 | 25150 | 25200 | 25200 | 25150 | 284 |
| 271 | 20240829 | 141000 | 3679573500 | 25200 | 25150 | 25200 | 25100 | 258 |
| 272 | 20240829 | 140900 | 3673090200 | 25150 | 25200 | 25200 | 25100 | 226 |
| 273 | 20240829 | 140800 | 3667409100 | 25200 | 25200 | 25250 | 25150 | 224 |
| 274 | 20240829 | 140700 | 3661764850 | 25200 | 25200 | 25200 | 25150 | 194 |
| 275 | 20240829 | 140600 | 3656877000 | 25150 | 25200 | 25250 | 25150 | 125 |
| 276 | 20240829 | 140500 | 3653728400 | 25200 | 25200 | 25250 | 25150 | 218 |
| 277 | 20240829 | 140400 | 3648235000 | 25150 | 25200 | 25200 | 25150 | 292 |
| 278 | 20240829 | 140300 | 3640882400 | 25200 | 25200 | 25200 | 25150 | 315 |
| 279 | 20240829 | 140200 | 3632948550 | 25200 | 25150 | 25200 | 25150 | 126 |
| 280 | 20240829 | 140100 | 3629777550 | 25150 | 25150 | 25200 | 25100 | 61 |
| 281 | 20240829 | 140000 | 3628243400 | 25200 | 25200 | 25250 | 25150 | 309 |
| 282 | 20240829 | 135900 | 3620460600 | 25250 | 25200 | 25250 | 25150 | 153 |
| 283 | 20240829 | 135800 | 3616602150 | 25250 | 25150 | 25300 | 25150 | 578 |
| 284 | 20240829 | 135700 | 3602028650 | 25150 | 25250 | 25250 | 25150 | 82 |
| 285 | 20240829 | 135600 | 3599962750 | 25250 | 25200 | 25250 | 25150 | 221 |
| 286 | 20240829 | 135500 | 3594383250 | 25200 | 25150 | 25250 | 25150 | 315 |
| 287 | 20240829 | 135400 | 3586445000 | 25150 | 25150 | 25250 | 25150 | 145 |
| 288 | 20240829 | 135300 | 3582793800 | 25200 | 25250 | 25250 | 25200 | 148 |
| 289 | 20240829 | 135200 | 3579061250 | 25250 | 25250 | 25250 | 25200 | 634 |
| 290 | 20240829 | 135100 | 3563055400 | 25300 | 25300 | 25300 | 25250 | 172 |
| 291 | 20240829 | 135000 | 3558708300 | 25300 | 25300 | 25350 | 25250 | 93 |
| 292 | 20240829 | 134900 | 3556354700 | 25300 | 25350 | 25350 | 25300 | 178 |
| 293 | 20240829 | 134800 | 3551845400 | 25300 | 25300 | 25300 | 25250 | 434 |
| 294 | 20240829 | 134700 | 3540870950 | 25250 | 25300 | 25300 | 25250 | 113 |
| 295 | 20240829 | 134600 | 3538016700 | 25250 | 25300 | 25300 | 25250 | 227 |
| 296 | 20240829 | 134500 | 3532275700 | 25300 | 25300 | 25350 | 25300 | 346 |
| 297 | 20240829 | 134400 | 3523510550 | 25300 | 25300 | 25300 | 25300 | 17 |
| 298 | 20240829 | 134300 | 3523080450 | 25300 | 25300 | 25350 | 25300 | 238 |
| 299 | 20240829 | 134200 | 3517051450 | 25300 | 25350 | 25350 | 25300 | 235 |
| 300 | 20240829 | 134100 | 3511102050 | 25350 | 25300 | 25350 | 25300 | 275 |
| 301 | 20240829 | 134000 | 3504136400 | 25300 | 25300 | 25350 | 25300 | 140 |
| 302 | 20240829 | 133900 | 3500591850 | 25300 | 25250 | 25300 | 25250 | 71 |
| 303 | 20240829 | 133800 | 3498797650 | 25300 | 25300 | 25350 | 25300 | 214 |
| 304 | 20240829 | 133700 | 3493379200 | 25300 | 25300 | 25350 | 25250 | 261 |
| 305 | 20240829 | 133600 | 3486768450 | 25300 | 25400 | 25400 | 25250 | 245 |
| 306 | 20240829 | 133500 | 3480565900 | 25400 | 25400 | 25450 | 25350 | 207 |
| 307 | 20240829 | 133400 | 3475307450 | 25400 | 25350 | 25450 | 25300 | 230 |
| 308 | 20240829 | 133300 | 3469469250 | 25400 | 25300 | 25400 | 25300 | 185 |
| 309 | 20240829 | 133200 | 3464781100 | 25300 | 25300 | 25400 | 25300 | 196 |
| 310 | 20240829 | 133100 | 3459815700 | 25300 | 25350 | 25350 | 25250 | 153 |
| 311 | 20240829 | 133000 | 3455944000 | 25350 | 25300 | 25350 | 25250 | 343 |
| 312 | 20240829 | 132900 | 3447254800 | 25300 | 25350 | 25400 | 25300 | 209 |
| 313 | 20240829 | 132800 | 3441956500 | 25300 | 25300 | 25300 | 25250 | 165 |
| 314 | 20240829 | 132700 | 3437786200 | 25300 | 25350 | 25350 | 25250 | 206 |
| 315 | 20240829 | 132600 | 3432567750 | 25300 | 25300 | 25350 | 25250 | 231 |
| 316 | 20240829 | 132500 | 3426719000 | 25300 | 25250 | 25300 | 25250 | 229 |
| 317 | 20240829 | 132400 | 3420929300 | 25300 | 25250 | 25300 | 25250 | 331 |
| 318 | 20240829 | 132300 | 3412559750 | 25300 | 25350 | 25400 | 25250 | 813 |
| 319 | 20240829 | 132200 | 3391961300 | 25400 | 25350 | 25400 | 25300 | 145 |
| 320 | 20240829 | 132100 | 3388284550 | 25300 | 25300 | 25350 | 25300 | 121 |
| 321 | 20240829 | 132000 | 3385223000 | 25350 | 25350 | 25350 | 25300 | 233 |
| 322 | 20240829 | 131900 | 3379320700 | 25350 | 25300 | 25400 | 25250 | 241 |
| 323 | 20240829 | 131800 | 3373220750 | 25300 | 25250 | 25300 | 25250 | 270 |
| 324 | 20240829 | 131700 | 3366395150 | 25250 | 25250 | 25300 | 25250 | 30 |
| 325 | 20240829 | 131600 | 3365636700 | 25250 | 25300 | 25300 | 25200 | 242 |
| 326 | 20240829 | 131500 | 3359521550 | 25300 | 25150 | 25300 | 25150 | 192 |
| 327 | 20240829 | 131400 | 3354671900 | 25200 | 25200 | 25250 | 25150 | 275 |
| 328 | 20240829 | 131300 | 3347745100 | 25200 | 25200 | 25200 | 25150 | 138 |
| 329 | 20240829 | 131200 | 3344272250 | 25200 | 25200 | 25200 | 25150 | 326 |
| 330 | 20240829 | 131100 | 3336060900 | 25150 | 25200 | 25200 | 25150 | 199 |
| 331 | 20240829 | 131000 | 3331048800 | 25250 | 25150 | 25250 | 25150 | 468 |
| 332 | 20240829 | 130900 | 3319270650 | 25200 | 25250 | 25250 | 25200 | 240 |
| 333 | 20240829 | 130800 | 3313218000 | 25250 | 25200 | 25250 | 25150 | 362 |
| 334 | 20240829 | 130700 | 3304102500 | 25200 | 25200 | 25200 | 25150 | 595 |
| 335 | 20240829 | 130600 | 3289120800 | 25250 | 25250 | 25300 | 25200 | 119 |
| 336 | 20240829 | 130500 | 3286115800 | 25250 | 25300 | 25350 | 25250 | 279 |
| 337 | 20240829 | 130400 | 3279061750 | 25300 | 25250 | 25300 | 25250 | 158 |
| 338 | 20240829 | 130300 | 3275065100 | 25250 | 25300 | 25400 | 25200 | 399 |
| 339 | 20240829 | 130200 | 3264961600 | 25350 | 25350 | 25350 | 25250 | 464 |
| 340 | 20240829 | 130100 | 3253222650 | 25300 | 25250 | 25350 | 25250 | 304 |
| 341 | 20240829 | 130000 | 3245528500 | 25300 | 25300 | 25300 | 25250 | 196 |
| 342 | 20240829 | 125900 | 3240575100 | 25250 | 25300 | 25300 | 25250 | 126 |
| 343 | 20240829 | 125800 | 3237390400 | 25250 | 25300 | 25300 | 25250 | 272 |
| 344 | 20240829 | 125700 | 3230514600 | 25300 | 25250 | 25300 | 25200 | 197 |
| 345 | 20240829 | 125600 | 3225532000 | 25250 | 25250 | 25300 | 25200 | 241 |
| 346 | 20240829 | 125500 | 3219443050 | 25250 | 25200 | 25250 | 25200 | 273 |
| 347 | 20240829 | 125400 | 3212561000 | 25200 | 25250 | 25250 | 25200 | 251 |
| 348 | 20240829 | 125300 | 3206234650 | 25250 | 25250 | 25300 | 25150 | 1230 |
| 349 | 20240829 | 125200 | 3175244600 | 25250 | 25300 | 25300 | 25250 | 224 |
| 350 | 20240829 | 125100 | 3169581550 | 25250 | 25300 | 25300 | 25250 | 226 |
| 351 | 20240829 | 125000 | 3163867900 | 25300 | 25300 | 25350 | 25200 | 322 |
| 352 | 20240829 | 124900 | 3155719600 | 25300 | 25300 | 25350 | 25250 | 1341 |
| 353 | 20240829 | 124800 | 3121837800 | 25350 | 25350 | 25350 | 25300 | 42 |
| 354 | 20240829 | 124700 | 3120773900 | 25350 | 25400 | 25400 | 25350 | 170 |
| 355 | 20240829 | 124600 | 3116459650 | 25350 | 25400 | 25450 | 25350 | 371 |
| 356 | 20240829 | 124500 | 3107029250 | 25350 | 25400 | 25450 | 25350 | 128 |
| 357 | 20240829 | 124400 | 3103777050 | 25450 | 25400 | 25450 | 25350 | 168 |
| 358 | 20240829 | 124300 | 3099509500 | 25400 | 25350 | 25450 | 25350 | 271 |
| 359 | 20240829 | 124200 | 3092628700 | 25400 | 25350 | 25400 | 25300 | 321 |
| 360 | 20240829 | 124100 | 3084483300 | 25350 | 25350 | 25400 | 25300 | 36 |
| 361 | 20240829 | 124000 | 3083570700 | 25350 | 25350 | 25400 | 25350 | 385 |
| 362 | 20240829 | 123900 | 3073797650 | 25350 | 25350 | 25400 | 25350 | 209 |
| 363 | 20240829 | 123800 | 3068491900 | 25350 | 25350 | 25400 | 25350 | 181 |
| 364 | 20240829 | 123700 | 3063903450 | 25350 | 25400 | 25400 | 25350 | 156 |
| 365 | 20240829 | 123600 | 3059943350 | 25350 | 25350 | 25400 | 25300 | 336 |
| 366 | 20240829 | 123500 | 3051419700 | 25350 | 25350 | 25400 | 25300 | 603 |
| 367 | 20240829 | 123400 | 3036133650 | 25300 | 25350 | 25350 | 25250 | 857 |
| 368 | 20240829 | 123300 | 3014454450 | 25300 | 25300 | 25350 | 25300 | 224 |
| 369 | 20240829 | 123200 | 3008786850 | 25350 | 25300 | 25350 | 25250 | 234 |
| 370 | 20240829 | 123100 | 3002860250 | 25350 | 25350 | 25350 | 25250 | 607 |
| 371 | 20240829 | 123000 | 2987496700 | 25300 | 25300 | 25350 | 25300 | 328 |
| 372 | 20240829 | 122900 | 2979186000 | 25350 | 25300 | 25350 | 25300 | 165 |
| 373 | 20240829 | 122800 | 2975009050 | 25350 | 25300 | 25400 | 25300 | 343 |
| 374 | 20240829 | 122700 | 2966309200 | 25400 | 25350 | 25400 | 25350 | 480 |
| 375 | 20240829 | 122600 | 2954135650 | 25350 | 25300 | 25350 | 25250 | 2145 |
| 376 | 20240829 | 122500 | 2899867000 | 25350 | 25350 | 25400 | 25300 | 118 |
| 377 | 20240829 | 122400 | 2896876350 | 25350 | 25350 | 25350 | 25300 | 443 |
| 378 | 20240829 | 122300 | 2885648100 | 25350 | 25300 | 25400 | 25300 | 150 |
| 379 | 20240829 | 122200 | 2881845600 | 25350 | 25350 | 25350 | 25300 | 294 |
| 380 | 20240829 | 122100 | 2874394550 | 25300 | 25500 | 25500 | 25300 | 467 |
| 381 | 20240829 | 122000 | 2862531400 | 25450 | 25350 | 25450 | 25300 | 173 |
| 382 | 20240829 | 121900 | 2858133750 | 25350 | 25400 | 25400 | 25200 | 2551 |
| 383 | 20240829 | 121800 | 2793665800 | 25400 | 25400 | 25450 | 25400 | 373 |
| 384 | 20240829 | 121700 | 2784190850 | 25450 | 25450 | 25450 | 25350 | 271 |
| 385 | 20240829 | 121600 | 2777299050 | 25350 | 25450 | 25450 | 25350 | 342 |
| 386 | 20240829 | 121500 | 2768611650 | 25400 | 25400 | 25450 | 25400 | 129 |
| 387 | 20240829 | 121400 | 2765334350 | 25450 | 25450 | 25450 | 25400 | 233 |
| 388 | 20240829 | 121300 | 2759406050 | 25450 | 25450 | 25500 | 25400 | 1262 |
| 389 | 20240829 | 121200 | 2727291450 | 25500 | 25500 | 25550 | 25450 | 259 |
| 390 | 20240829 | 121100 | 2720686500 | 25500 | 25500 | 25550 | 25500 | 386 |
| 391 | 20240829 | 121000 | 2710838450 | 25500 | 25600 | 25600 | 25500 | 1477 |
| 392 | 20240829 | 120900 | 2673049150 | 25650 | 25600 | 25650 | 25600 | 493 |
| 393 | 20240829 | 120800 | 2660404200 | 25600 | 25650 | 25650 | 25600 | 197 |
| 394 | 20240829 | 120700 | 2655355200 | 25600 | 25650 | 25650 | 25600 | 112 |
| 395 | 20240829 | 120600 | 2652487000 | 25600 | 25600 | 25700 | 25600 | 462 |
| 396 | 20240829 | 120500 | 2640647050 | 25600 | 25650 | 25700 | 25600 | 138 |
| 397 | 20240829 | 120400 | 2637106900 | 25650 | 25650 | 25700 | 25600 | 594 |
| 398 | 20240829 | 120300 | 2621891750 | 25600 | 25650 | 25700 | 25600 | 75 |
| 399 | 20240829 | 120200 | 2619967850 | 25700 | 25650 | 25700 | 25600 | 228 |
| 400 | 20240829 | 120100 | 2614118650 | 25650 | 25650 | 25650 | 25600 | 138 |
| 401 | 20240829 | 120000 | 2610579300 | 25650 | 25650 | 25700 | 25600 | 165 |
| 402 | 20240829 | 115900 | 2606349100 | 25700 | 25700 | 25700 | 25600 | 121 |
| 403 | 20240829 | 115800 | 2603244750 | 25700 | 25700 | 25700 | 25650 | 402 |
| 404 | 20240829 | 115700 | 2592919100 | 25700 | 25750 | 25750 | 25700 | 215 |
| 405 | 20240829 | 115600 | 2587393150 | 25700 | 25700 | 25750 | 25700 | 363 |
| 406 | 20240829 | 115500 | 2578062100 | 25700 | 25650 | 25750 | 25650 | 336 |
| 407 | 20240829 | 115400 | 2569428300 | 25650 | 25700 | 25700 | 25650 | 822 |
| 408 | 20240829 | 115300 | 2548303650 | 25700 | 25750 | 25750 | 25700 | 115 |
| 409 | 20240829 | 115200 | 2545346950 | 25750 | 25700 | 25750 | 25700 | 52 |
| 410 | 20240829 | 115100 | 2544008650 | 25700 | 25700 | 25750 | 25700 | 315 |
| 411 | 20240829 | 115000 | 2535903250 | 25700 | 25750 | 25800 | 25700 | 211 |
| 412 | 20240829 | 114900 | 2530473700 | 25750 | 25750 | 25800 | 25700 | 122 |
| 413 | 20240829 | 114800 | 2527331500 | 25750 | 25800 | 25800 | 25700 | 218 |
| 414 | 20240829 | 114700 | 2521722000 | 25750 | 25750 | 25800 | 25700 | 274 |
| 415 | 20240829 | 114600 | 2514666600 | 25750 | 25750 | 25800 | 25750 | 90 |
| 416 | 20240829 | 114500 | 2512346950 | 25700 | 25750 | 25800 | 25700 | 210 |
| 417 | 20240829 | 114400 | 2506934800 | 25750 | 25750 | 25800 | 25750 | 227 |
| 418 | 20240829 | 114300 | 2501082600 | 25800 | 25800 | 25800 | 25750 | 255 |
| 419 | 20240829 | 114200 | 2494515250 | 25800 | 25750 | 25800 | 25750 | 212 |
| 420 | 20240829 | 114100 | 2489051950 | 25800 | 25750 | 25800 | 25750 | 284 |
| 421 | 20240829 | 114000 | 2481729100 | 25800 | 25750 | 25800 | 25700 | 233 |
| 422 | 20240829 | 113900 | 2475722850 | 25750 | 25700 | 25750 | 25700 | 166 |
| 423 | 20240829 | 113800 | 2471453600 | 25750 | 25750 | 25800 | 25700 | 595 |
| 424 | 20240829 | 113700 | 2456135950 | 25700 | 25650 | 25700 | 25650 | 1678 |
| 425 | 20240829 | 113600 | 2413020600 | 25650 | 25600 | 25650 | 25600 | 291 |
| 426 | 20240829 | 113500 | 2405562200 | 25650 | 25600 | 25650 | 25600 | 80 |
| 427 | 20240829 | 113400 | 2403511200 | 25600 | 25600 | 25650 | 25600 | 107 |
| 428 | 20240829 | 113300 | 2400771000 | 25600 | 25600 | 25650 | 25600 | 193 |
| 429 | 20240829 | 113200 | 2395827150 | 25550 | 25600 | 25600 | 25550 | 229 |
| 430 | 20240829 | 113100 | 2389970000 | 25550 | 25600 | 25600 | 25550 | 130 |
| 431 | 20240829 | 113000 | 2386648250 | 25550 | 25600 | 25650 | 25500 | 84 |
| 432 | 20240829 | 112900 | 2384499450 | 25600 | 25550 | 25650 | 25500 | 228 |
| 433 | 20240829 | 112800 | 2378662200 | 25500 | 25500 | 25550 | 25500 | 179 |
| 434 | 20240829 | 112700 | 2374097450 | 25500 | 25600 | 25650 | 25500 | 652 |
| 435 | 20240829 | 112600 | 2357450600 | 25550 | 25600 | 25650 | 25550 | 134 |
| 436 | 20240829 | 112500 | 2354026100 | 25600 | 25650 | 25650 | 25550 | 2741 |
| 437 | 20240829 | 112400 | 2283876200 | 25600 | 25600 | 25650 | 25600 | 87 |
| 438 | 20240829 | 112300 | 2281645000 | 25600 | 25650 | 25650 | 25600 | 155 |
| 439 | 20240829 | 112200 | 2277674900 | 25650 | 25650 | 25650 | 25600 | 609 |
| 440 | 20240829 | 112100 | 2262068100 | 25650 | 25650 | 25650 | 25600 | 116 |
| 441 | 20240829 | 112000 | 2259096750 | 25600 | 25600 | 25650 | 25600 | 145 |
| 442 | 20240829 | 111900 | 2255383850 | 25600 | 25650 | 25650 | 25600 | 184 |
| 443 | 20240829 | 111800 | 2250668250 | 25650 | 25600 | 25650 | 25600 | 187 |
| 444 | 20240829 | 111700 | 2245872850 | 25600 | 25650 | 25650 | 25600 | 140 |
| 445 | 20240829 | 111600 | 2242287200 | 25600 | 25700 | 25700 | 25600 | 232 |
| 446 | 20240829 | 111500 | 2236337350 | 25650 | 25700 | 25700 | 25650 | 155 |
| 447 | 20240829 | 111400 | 2232361000 | 25650 | 25600 | 25700 | 25600 | 190 |
| 448 | 20240829 | 111300 | 2227486300 | 25650 | 25650 | 25650 | 25600 | 99 |
| 449 | 20240829 | 111200 | 2224948100 | 25650 | 25650 | 25650 | 25600 | 115 |
| 450 | 20240829 | 111100 | 2221999600 | 25650 | 25600 | 25700 | 25550 | 149 |
| 451 | 20240829 | 111000 | 2218180050 | 25550 | 25600 | 25650 | 25550 | 121 |
| 452 | 20240829 | 110900 | 2215086350 | 25550 | 25600 | 25700 | 25550 | 833 |
| 453 | 20240829 | 110800 | 2193751950 | 25650 | 25650 | 25700 | 25600 | 138 |
| 454 | 20240829 | 110700 | 2190217000 | 25650 | 25650 | 25700 | 25600 | 207 |
| 455 | 20240829 | 110600 | 2184905100 | 25650 | 25600 | 25700 | 25600 | 398 |
| 456 | 20240829 | 110500 | 2174696400 | 25600 | 25600 | 25650 | 25550 | 220 |
| 457 | 20240829 | 110400 | 2169065750 | 25600 | 25700 | 25700 | 25550 | 54 |
| 458 | 20240829 | 110300 | 2167682900 | 25700 | 25550 | 25700 | 25550 | 353 |
| 459 | 20240829 | 110200 | 2158645950 | 25550 | 25650 | 25650 | 25550 | 1204 |
| 460 | 20240829 | 110100 | 2127827200 | 25600 | 25650 | 25650 | 25600 | 42 |
| 461 | 20240829 | 110000 | 2126751200 | 25650 | 25600 | 25700 | 25600 | 275 |
| 462 | 20240829 | 105900 | 2119698850 | 25650 | 25600 | 25650 | 25600 | 760 |
| 463 | 20240829 | 105800 | 2100237250 | 25600 | 25700 | 25750 | 25600 | 532 |
| 464 | 20240829 | 105700 | 2086584750 | 25700 | 25800 | 25800 | 25650 | 418 |
| 465 | 20240829 | 105600 | 2075840650 | 25750 | 25700 | 25800 | 25650 | 389 |
| 466 | 20240829 | 105500 | 2065839750 | 25750 | 25900 | 25900 | 25750 | 3207 |
| 467 | 20240829 | 105400 | 1983073350 | 25900 | 25950 | 25950 | 25850 | 213 |
| 468 | 20240829 | 105300 | 1977555600 | 25900 | 25950 | 26000 | 25900 | 366 |
| 469 | 20240829 | 105200 | 1968061950 | 25900 | 25950 | 26000 | 25900 | 2103 |
| 470 | 20240829 | 105100 | 1913482100 | 25950 | 25950 | 25950 | 25900 | 221 |
| 471 | 20240829 | 105000 | 1907749200 | 25950 | 25950 | 25950 | 25950 | 375 |
| 472 | 20240829 | 104900 | 1898017950 | 25950 | 25950 | 25950 | 25900 | 409 |
| 473 | 20240829 | 104800 | 1887404550 | 25900 | 25900 | 25950 | 25900 | 1078 |
| 474 | 20240829 | 104700 | 1859456450 | 25900 | 25900 | 25900 | 25850 | 121 |
| 475 | 20240829 | 104600 | 1856323250 | 25900 | 25900 | 25900 | 25850 | 235 |
| 476 | 20240829 | 104500 | 1850237200 | 25900 | 25850 | 25900 | 25850 | 567 |
| 477 | 20240829 | 104400 | 1835560850 | 25850 | 25900 | 25900 | 25850 | 303 |
| 478 | 20240829 | 104300 | 1827724050 | 25900 | 25850 | 25900 | 25800 | 1289 |
| 479 | 20240829 | 104200 | 1794431150 | 25850 | 25850 | 25850 | 25850 | 627 |
| 480 | 20240829 | 104100 | 1778223200 | 25900 | 25950 | 25950 | 25900 | 1768 |
| 481 | 20240829 | 104000 | 1732421150 | 25950 | 25900 | 25950 | 25850 | 1704 |
| 482 | 20240829 | 103900 | 1688280200 | 25900 | 25900 | 25900 | 25850 | 380 |
| 483 | 20240829 | 103800 | 1678438250 | 25900 | 25850 | 25900 | 25800 | 1947 |
| 484 | 20240829 | 103700 | 1628113700 | 25850 | 25800 | 25850 | 25800 | 1186 |
| 485 | 20240829 | 103600 | 1597513650 | 25800 | 25800 | 25800 | 25750 | 288 |
| 486 | 20240829 | 103500 | 1590083350 | 25750 | 25750 | 25750 | 25700 | 1534 |
| 487 | 20240829 | 103400 | 1550587850 | 25750 | 25700 | 25750 | 25700 | 208 |
| 488 | 20240829 | 103300 | 1545232400 | 25750 | 25700 | 25750 | 25700 | 650 |
| 489 | 20240829 | 103200 | 1528494950 | 25750 | 25700 | 25750 | 25700 | 2090 |
| 490 | 20240829 | 103100 | 1474780550 | 25700 | 25650 | 25700 | 25650 | 271 |
| 491 | 20240829 | 103000 | 1467821300 | 25650 | 25600 | 25700 | 25550 | 2700 |
| 492 | 20240829 | 102900 | 1398643250 | 25550 | 25600 | 25600 | 25550 | 186 |
| 493 | 20240829 | 102800 | 1393886700 | 25600 | 25600 | 25600 | 25550 | 91 |
| 494 | 20240829 | 102700 | 1391559050 | 25600 | 25600 | 25600 | 25550 | 421 |
| 495 | 20240829 | 102600 | 1380781500 | 25600 | 25600 | 25600 | 25550 | 126 |
| 496 | 20240829 | 102500 | 1377556100 | 25600 | 25600 | 25600 | 25550 | 95 |
| 497 | 20240829 | 102400 | 1375126600 | 25600 | 25600 | 25600 | 25550 | 333 |
| 498 | 20240829 | 102300 | 1366606950 | 25600 | 25600 | 25600 | 25550 | 308 |
| 499 | 20240829 | 102200 | 1358727150 | 25600 | 25600 | 25600 | 25550 | 213 |
| 500 | 20240829 | 102100 | 1353281550 | 25600 | 25600 | 25600 | 25600 | 85 |
| 501 | 20240829 | 102000 | 1351105550 | 25600 | 25600 | 25600 | 25600 | 61 |
| 502 | 20240829 | 101900 | 1349543950 | 25600 | 25600 | 25600 | 25550 | 878 |
| 503 | 20240829 | 101800 | 1327101400 | 25600 | 25600 | 25600 | 25550 | 236 |
| 504 | 20240829 | 101700 | 1321070900 | 25600 | 25550 | 25600 | 25550 | 102 |
| 505 | 20240829 | 101600 | 1318460700 | 25550 | 25600 | 25600 | 25550 | 567 |
| 506 | 20240829 | 101500 | 1303965650 | 25550 | 25600 | 25600 | 25550 | 414 |
| 507 | 20240829 | 101400 | 1293385750 | 25600 | 25550 | 25600 | 25500 | 1462 |
| 508 | 20240829 | 101300 | 1256036600 | 25550 | 25500 | 25550 | 25500 | 178 |
| 509 | 20240829 | 101200 | 1251489200 | 25550 | 25500 | 25550 | 25450 | 397 |
| 510 | 20240829 | 101100 | 1241363400 | 25450 | 25550 | 25550 | 25450 | 2697 |
| 511 | 20240829 | 101000 | 1172545300 | 25500 | 25500 | 25550 | 25500 | 2447 |
| 512 | 20240829 | 100900 | 1110139150 | 25500 | 25500 | 25500 | 25450 | 319 |
| 513 | 20240829 | 100800 | 1102004700 | 25500 | 25500 | 25500 | 25500 | 359 |
| 514 | 20240829 | 100700 | 1092850200 | 25500 | 25450 | 25500 | 25450 | 1587 |
| 515 | 20240829 | 100600 | 1052453150 | 25450 | 25450 | 25450 | 25450 | 27 |
| 516 | 20240829 | 100500 | 1051766000 | 25450 | 25350 | 25450 | 25350 | 4459 |
| 517 | 20240829 | 100400 | 938443250 | 25350 | 25400 | 25400 | 25350 | 74 |
| 518 | 20240829 | 100300 | 936563700 | 25400 | 25400 | 25400 | 25400 | 44 |
| 519 | 20240829 | 100200 | 935446100 | 25400 | 25350 | 25400 | 25350 | 235 |
| 520 | 20240829 | 100100 | 929486750 | 25350 | 25300 | 25350 | 25300 | 278 |
| 521 | 20240829 | 100000 | 922442850 | 25300 | 25300 | 25300 | 25250 | 111 |
| 522 | 20240829 | 095900 | 919636200 | 25300 | 25300 | 25300 | 25300 | 2 |
| 523 | 20240829 | 095800 | 919585600 | 25300 | 25250 | 25300 | 25200 | 206 |
| 524 | 20240829 | 095700 | 914381650 | 25250 | 25250 | 25300 | 25250 | 333 |
| 525 | 20240829 | 095600 | 905967650 | 25200 | 25250 | 25250 | 25200 | 50 |
| 526 | 20240829 | 095500 | 904706700 | 25250 | 25300 | 25300 | 25250 | 108 |
| 527 | 20240829 | 095400 | 901975550 | 25300 | 25200 | 25300 | 25150 | 213 |
| 528 | 20240829 | 095300 | 896599800 | 25200 | 25200 | 25200 | 25150 | 34 |
| 529 | 20240829 | 095200 | 895743050 | 25250 | 25250 | 25250 | 25100 | 414 |
| 530 | 20240829 | 095100 | 885309750 | 25200 | 25250 | 25250 | 25200 | 232 |
| 531 | 20240829 | 095000 | 879463250 | 25250 | 25250 | 25300 | 25200 | 200 |
| 532 | 20240829 | 094900 | 874406350 | 25250 | 25350 | 25350 | 25250 | 304 |
| 533 | 20240829 | 094800 | 866724050 | 25350 | 25350 | 25350 | 25350 | 6 |
| 534 | 20240829 | 094700 | 866571950 | 25350 | 25300 | 25350 | 25300 | 76 |
| 535 | 20240829 | 094600 | 864648050 | 25350 | 25350 | 25350 | 25100 | 1388 |
| 536 | 20240829 | 094500 | 829613700 | 25350 | 25350 | 25400 | 25300 | 451 |
| 537 | 20240829 | 094400 | 818188200 | 25350 | 25350 | 25400 | 25350 | 79 |
| 538 | 20240829 | 094300 | 816183450 | 25350 | 25350 | 25400 | 25350 | 235 |
| 539 | 20240829 | 094200 | 810223700 | 25350 | 25300 | 25400 | 25300 | 818 |
| 540 | 20240829 | 094100 | 789485650 | 25300 | 25300 | 25400 | 25300 | 676 |
| 541 | 20240829 | 094000 | 772363000 | 25300 | 25350 | 25400 | 25300 | 132 |
| 542 | 20240829 | 093900 | 769016750 | 25350 | 25350 | 25350 | 25350 | 289 |
| 543 | 20240829 | 093800 | 761690600 | 25300 | 25350 | 25350 | 25250 | 437 |
| 544 | 20240829 | 093700 | 750634250 | 25350 | 25350 | 25350 | 25350 | 82 |
| 545 | 20240829 | 093600 | 748555550 | 25350 | 25400 | 25400 | 25300 | 207 |
| 546 | 20240829 | 093500 | 743311050 | 25350 | 25300 | 25350 | 25300 | 569 |
| 547 | 20240829 | 093400 | 728887500 | 25300 | 25400 | 25400 | 25300 | 506 |
| 548 | 20240829 | 093300 | 716066100 | 25400 | 25250 | 25400 | 25250 | 1289 |
| 549 | 20240829 | 093200 | 683404050 | 25350 | 25250 | 25350 | 25250 | 593 |
| 550 | 20240829 | 093100 | 668410900 | 25200 | 25200 | 25250 | 25200 | 367 |
| 551 | 20240829 | 093000 | 659158450 | 25250 | 25300 | 25300 | 25250 | 165 |
| 552 | 20240829 | 092900 | 654989650 | 25300 | 25250 | 25300 | 25250 | 88 |
| 553 | 20240829 | 092800 | 652763850 | 25250 | 25250 | 25250 | 25200 | 186 |
| 554 | 20240829 | 092700 | 648067400 | 25250 | 25300 | 25300 | 25250 | 751 |
| 555 | 20240829 | 092600 | 629101850 | 25300 | 25350 | 25350 | 25300 | 1388 |
| 556 | 20240829 | 092500 | 593972400 | 25300 | 25350 | 25350 | 25300 | 338 |
| 557 | 20240829 | 092400 | 585412150 | 25350 | 25300 | 25350 | 25300 | 2207 |
| 558 | 20240829 | 092300 | 529509200 | 25250 | 25250 | 25300 | 25250 | 35 |
| 559 | 20240829 | 092200 | 528624750 | 25250 | 25300 | 25300 | 25250 | 150 |
| 560 | 20240829 | 092100 | 524836850 | 25300 | 25250 | 25300 | 25250 | 441 |
| 561 | 20240829 | 092000 | 513695800 | 25250 | 25250 | 25300 | 25250 | 326 |
| 562 | 20240829 | 091900 | 505461350 | 25250 | 25300 | 25350 | 25250 | 485 |
| 563 | 20240829 | 091800 | 493205300 | 25350 | 25250 | 25350 | 25250 | 987 |
| 564 | 20240829 | 091700 | 468232350 | 25300 | 25250 | 25300 | 25200 | 457 |
| 565 | 20240829 | 091600 | 456694400 | 25250 | 25100 | 25250 | 25100 | 1168 |
| 566 | 20240829 | 091500 | 427281450 | 25150 | 25200 | 25200 | 25100 | 558 |
| 567 | 20240829 | 091400 | 413244050 | 25200 | 25200 | 25300 | 25150 | 1894 |
| 568 | 20240829 | 091300 | 365479850 | 25200 | 25100 | 25250 | 25000 | 2090 |
| 569 | 20240829 | 091200 | 312925450 | 25100 | 25100 | 25100 | 25000 | 284 |
| 570 | 20240829 | 091100 | 305810550 | 25100 | 25050 | 25100 | 24950 | 288 |
| 571 | 20240829 | 091000 | 298587850 | 25050 | 25050 | 25050 | 25000 | 1029 |
| 572 | 20240829 | 090900 | 272859350 | 25050 | 25050 | 25050 | 25000 | 2306 |
| 573 | 20240829 | 090800 | 215147350 | 25050 | 24950 | 25050 | 24950 | 1219 |
| 574 | 20240829 | 090700 | 184667350 | 24950 | 25000 | 25000 | 24950 | 757 |
| 575 | 20240829 | 090600 | 165762600 | 25000 | 24950 | 25050 | 24900 | 260 |
| 576 | 20240829 | 090500 | 159264800 | 24950 | 24950 | 25000 | 24900 | 998 |
| 577 | 20240829 | 090400 | 134376400 | 24950 | 24700 | 24950 | 24700 | 1379 |
| 578 | 20240829 | 090300 | 100136550 | 24700 | 24850 | 24850 | 24700 | 1510 |
| 579 | 20240829 | 090200 | 62783750 | 24850 | 24900 | 24950 | 24850 | 350 |
| 580 | 20240829 | 090100 | 54084350 | 24900 | 24850 | 24900 | 24800 | 398 |
| 581 | 20240829 | 090000 | 44192600 | 24850 | 24950 | 24950 | 24800 | 1774 |