32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240829 | 185300 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 17096 |
| 3 | 20240829 | 185200 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 4 | 20240829 | 185100 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 5 | 20240829 | 185000 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 6 | 20240829 | 184900 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 7 | 20240829 | 184800 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 8 | 20240829 | 184700 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 9 | 20240829 | 184600 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 10 | 20240829 | 184500 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 11 | 20240829 | 184400 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 12 | 20240829 | 184300 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 13 | 20240829 | 184200 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 14 | 20240829 | 184100 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 15 | 20240829 | 184000 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 16 | 20240829 | 183900 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 17 | 20240829 | 183800 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 18 | 20240829 | 183700 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 19 | 20240829 | 183600 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 20 | 20240829 | 183500 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 21 | 20240829 | 183400 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 22 | 20240829 | 183300 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 23 | 20240829 | 183200 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 24 | 20240829 | 183100 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 25 | 20240829 | 183000 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 26 | 20240829 | 182900 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 27 | 20240829 | 182800 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 28 | 20240829 | 182700 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 29 | 20240829 | 182600 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 30 | 20240829 | 182500 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 31 | 20240829 | 182400 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 32 | 20240829 | 182300 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 17096 |
| 33 | 20240829 | 182200 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 34 | 20240829 | 182100 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 35 | 20240829 | 182000 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 36 | 20240829 | 181900 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 37 | 20240829 | 181800 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 38 | 20240829 | 181700 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 39 | 20240829 | 181600 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 40 | 20240829 | 181500 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 41 | 20240829 | 181400 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 42 | 20240829 | 181300 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 43 | 20240829 | 181200 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 44 | 20240829 | 181100 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 45 | 20240829 | 181000 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 46 | 20240829 | 180900 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 47 | 20240829 | 180800 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 48 | 20240829 | 180700 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 49 | 20240829 | 180600 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 50 | 20240829 | 180500 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 51 | 20240829 | 180400 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 52 | 20240829 | 180300 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 53 | 20240829 | 180200 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 54 | 20240829 | 180100 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 55 | 20240829 | 180000 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 56 | 20240829 | 175900 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 57 | 20240829 | 175800 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 58 | 20240829 | 175700 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 59 | 20240829 | 175600 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 60 | 20240829 | 175500 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 61 | 20240829 | 175400 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 62 | 20240829 | 175300 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 17096 |
| 63 | 20240829 | 175200 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 64 | 20240829 | 175100 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 65 | 20240829 | 175000 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 66 | 20240829 | 174900 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 67 | 20240829 | 174800 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 68 | 20240829 | 174700 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 69 | 20240829 | 174600 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 70 | 20240829 | 174500 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 71 | 20240829 | 174400 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 72 | 20240829 | 174300 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 73 | 20240829 | 174200 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 74 | 20240829 | 174100 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 75 | 20240829 | 174000 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 76 | 20240829 | 173900 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 77 | 20240829 | 173800 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 78 | 20240829 | 173700 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 79 | 20240829 | 173600 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 80 | 20240829 | 173500 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 81 | 20240829 | 173400 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 82 | 20240829 | 173300 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 83 | 20240829 | 173200 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 84 | 20240829 | 173100 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 85 | 20240829 | 173000 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 86 | 20240829 | 172900 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 87 | 20240829 | 172800 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 88 | 20240829 | 172700 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 89 | 20240829 | 172600 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 90 | 20240829 | 172500 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 91 | 20240829 | 172400 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 92 | 20240829 | 172300 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 17096 |
| 93 | 20240829 | 172200 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 94 | 20240829 | 172100 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 95 | 20240829 | 172000 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 96 | 20240829 | 171900 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 97 | 20240829 | 171800 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 98 | 20240829 | 171700 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 99 | 20240829 | 171600 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 100 | 20240829 | 171500 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 101 | 20240829 | 171400 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 102 | 20240829 | 171300 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 103 | 20240829 | 171200 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 104 | 20240829 | 171100 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 105 | 20240829 | 171000 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 106 | 20240829 | 170900 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 107 | 20240829 | 170800 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 108 | 20240829 | 170700 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 109 | 20240829 | 170600 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 110 | 20240829 | 170500 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 111 | 20240829 | 170400 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 112 | 20240829 | 170300 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 113 | 20240829 | 170200 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 114 | 20240829 | 170100 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 115 | 20240829 | 170000 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 116 | 20240829 | 165900 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 117 | 20240829 | 165800 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 118 | 20240829 | 165700 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 119 | 20240829 | 165600 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 120 | 20240829 | 165500 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 121 | 20240829 | 165400 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 122 | 20240829 | 165300 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 17096 |
| 123 | 20240829 | 165200 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 124 | 20240829 | 165100 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 125 | 20240829 | 165000 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 126 | 20240829 | 164900 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 127 | 20240829 | 164800 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 128 | 20240829 | 164700 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 129 | 20240829 | 164600 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 130 | 20240829 | 164500 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 131 | 20240829 | 164400 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 132 | 20240829 | 164300 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 133 | 20240829 | 164200 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 134 | 20240829 | 164100 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 135 | 20240829 | 164000 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 136 | 20240829 | 163900 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 137 | 20240829 | 163800 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 138 | 20240829 | 163700 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 139 | 20240829 | 163600 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 140 | 20240829 | 163500 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 141 | 20240829 | 163400 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 142 | 20240829 | 163300 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 143 | 20240829 | 163200 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 144 | 20240829 | 163100 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 145 | 20240829 | 163000 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 146 | 20240829 | 162900 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 147 | 20240829 | 162800 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 148 | 20240829 | 162700 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 149 | 20240829 | 162600 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 150 | 20240829 | 162500 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 151 | 20240829 | 162400 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 152 | 20240829 | 162300 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 17096 |
| 153 | 20240829 | 162200 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 154 | 20240829 | 162100 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 155 | 20240829 | 162000 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 156 | 20240829 | 161900 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 157 | 20240829 | 161800 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 158 | 20240829 | 161700 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 159 | 20240829 | 161600 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 160 | 20240829 | 161500 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 161 | 20240829 | 161400 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 162 | 20240829 | 161300 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 163 | 20240829 | 161200 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 164 | 20240829 | 161100 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 165 | 20240829 | 161000 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 166 | 20240829 | 160900 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 167 | 20240829 | 160800 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 168 | 20240829 | 160700 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 169 | 20240829 | 160600 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 170 | 20240829 | 160500 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 171 | 20240829 | 160400 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 172 | 20240829 | 160300 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 173 | 20240829 | 160200 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 174 | 20240829 | 160100 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 175 | 20240829 | 160000 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 176 | 20240829 | 155900 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 177 | 20240829 | 155800 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 178 | 20240829 | 155700 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 179 | 20240829 | 155600 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 180 | 20240829 | 155500 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 181 | 20240829 | 155400 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 182 | 20240829 | 155300 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 17096 |
| 183 | 20240829 | 155200 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 184 | 20240829 | 155100 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 185 | 20240829 | 155000 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 186 | 20240829 | 154900 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 187 | 20240829 | 154800 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 188 | 20240829 | 154700 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 189 | 20240829 | 154600 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 190 | 20240829 | 154500 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 191 | 20240829 | 154400 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 192 | 20240829 | 154300 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 193 | 20240829 | 154200 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 194 | 20240829 | 154100 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 195 | 20240829 | 154000 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 196 | 20240829 | 153900 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 197 | 20240829 | 153800 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 198 | 20240829 | 153700 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 199 | 20240829 | 153600 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 200 | 20240829 | 153500 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 201 | 20240829 | 153400 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 202 | 20240829 | 153300 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 203 | 20240829 | 153200 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 204 | 20240829 | 153100 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 205 | 20240829 | 153000 | 8253395200 | 25650 | 25650 | 25650 | 25650 | 17096 |
| 206 | 20240829 | 152900 | 7814882800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 207 | 20240829 | 152800 | 7814882800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 208 | 20240829 | 152700 | 7814882800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 209 | 20240829 | 152600 | 7814882800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 210 | 20240829 | 152500 | 7814882800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 211 | 20240829 | 152400 | 7814882800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 212 | 20240829 | 152300 | 7814882800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 213 | 20240829 | 152200 | 7814882800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 214 | 20240829 | 152100 | 7814882800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 215 | 20240829 | 152000 | 7814882800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 216 | 20240829 | 151900 | 7814882800 | 25700 | 25650 | 25700 | 25650 | 438 |
| 217 | 20240829 | 151800 | 7803645150 | 25700 | 25600 | 25700 | 25600 | 2621 |
| 218 | 20240829 | 151700 | 7736535150 | 25600 | 25650 | 25650 | 25600 | 1652 |
| 219 | 20240829 | 151600 | 7694169100 | 25650 | 25600 | 25650 | 25600 | 4681 |
| 220 | 20240829 | 151500 | 7574179900 | 25650 | 25600 | 25650 | 25600 | 4362 |
| 221 | 20240829 | 151400 | 7462489450 | 25650 | 25650 | 25650 | 25600 | 4979 |
| 222 | 20240829 | 151300 | 7335019700 | 25650 | 25650 | 25700 | 25600 | 2095 |
| 223 | 20240829 | 151200 | 7281252600 | 25700 | 25700 | 25700 | 25650 | 3291 |
| 224 | 20240829 | 151100 | 7196824350 | 25600 | 25700 | 25700 | 25600 | 3892 |
| 225 | 20240829 | 151000 | 7096941950 | 25650 | 25700 | 25750 | 25650 | 5526 |
| 226 | 20240829 | 150900 | 6955039200 | 25700 | 25700 | 25750 | 25650 | 1593 |
| 227 | 20240829 | 150800 | 6914098650 | 25700 | 25700 | 25750 | 25700 | 672 |
| 228 | 20240829 | 150700 | 6896796050 | 25700 | 25700 | 25750 | 25700 | 1491 |
| 229 | 20240829 | 150600 | 6858476950 | 25700 | 25750 | 25750 | 25700 | 330 |
| 230 | 20240829 | 150500 | 6849982200 | 25750 | 25750 | 25800 | 25750 | 991 |
| 231 | 20240829 | 150400 | 6824463900 | 25750 | 25750 | 25750 | 25750 | 532 |
| 232 | 20240829 | 150300 | 6810764900 | 25750 | 25750 | 25750 | 25750 | 348 |
| 233 | 20240829 | 150200 | 6801803900 | 25750 | 25800 | 25800 | 25750 | 246 |
| 234 | 20240829 | 150100 | 6795469350 | 25750 | 25750 | 25800 | 25750 | 523 |
| 235 | 20240829 | 150000 | 6782002050 | 25800 | 25800 | 25800 | 25750 | 512 |
| 236 | 20240829 | 145900 | 6768809900 | 25750 | 25800 | 25800 | 25750 | 364 |
| 237 | 20240829 | 145800 | 6759433300 | 25800 | 25750 | 25800 | 25750 | 963 |
| 238 | 20240829 | 145700 | 6734625050 | 25750 | 25750 | 25800 | 25750 | 302 |
| 239 | 20240829 | 145600 | 6726848250 | 25750 | 25750 | 25800 | 25750 | 500 |
| 240 | 20240829 | 145500 | 6713971900 | 25800 | 25750 | 25800 | 25750 | 456 |
| 241 | 20240829 | 145400 | 6702221900 | 25750 | 25750 | 25800 | 25750 | 513 |
| 242 | 20240829 | 145300 | 6689010650 | 25750 | 25800 | 25800 | 25750 | 984 |
| 243 | 20240829 | 145200 | 6663660500 | 25800 | 25750 | 25800 | 25750 | 1637 |
| 244 | 20240829 | 145100 | 6621506750 | 25750 | 25800 | 25800 | 25750 | 534 |
| 245 | 20240829 | 145000 | 6607752000 | 25800 | 25750 | 25800 | 25750 | 384 |
| 246 | 20240829 | 144900 | 6597860650 | 25800 | 25750 | 25800 | 25750 | 352 |
| 247 | 20240829 | 144800 | 6588796250 | 25800 | 25750 | 25800 | 25750 | 491 |
| 248 | 20240829 | 144700 | 6576151700 | 25750 | 25700 | 25750 | 25700 | 516 |
| 249 | 20240829 | 144600 | 6562881000 | 25750 | 25750 | 25800 | 25700 | 747 |
| 250 | 20240829 | 144500 | 6543663250 | 25750 | 25750 | 25800 | 25750 | 582 |
| 251 | 20240829 | 144400 | 6528676450 | 25750 | 25800 | 25800 | 25750 | 178 |
| 252 | 20240829 | 144300 | 6524092350 | 25750 | 25700 | 25800 | 25700 | 283 |
| 253 | 20240829 | 144200 | 6516814150 | 25750 | 25700 | 25800 | 25700 | 1603 |
| 254 | 20240829 | 144100 | 6475565550 | 25700 | 25750 | 25750 | 25700 | 206 |
| 255 | 20240829 | 144000 | 6470268900 | 25750 | 25750 | 25800 | 25700 | 2219 |
| 256 | 20240829 | 143900 | 6413132100 | 25750 | 25750 | 25800 | 25700 | 613 |
| 257 | 20240829 | 143800 | 6397350250 | 25750 | 25750 | 25800 | 25750 | 326 |
| 258 | 20240829 | 143700 | 6388955450 | 25750 | 25750 | 25800 | 25750 | 414 |
| 259 | 20240829 | 143600 | 6378294650 | 25750 | 25750 | 25800 | 25700 | 601 |
| 260 | 20240829 | 143500 | 6362821600 | 25750 | 25800 | 25850 | 25750 | 1368 |
| 261 | 20240829 | 143400 | 6327545950 | 25800 | 25750 | 25800 | 25750 | 664 |
| 262 | 20240829 | 143300 | 6310431950 | 25800 | 25800 | 25850 | 25750 | 188 |
| 263 | 20240829 | 143200 | 6305586750 | 25800 | 25800 | 25850 | 25800 | 1292 |
| 264 | 20240829 | 143100 | 6272250750 | 25900 | 25800 | 25900 | 25750 | 753 |
| 265 | 20240829 | 143000 | 6252805500 | 25800 | 25800 | 25900 | 25750 | 1178 |
| 266 | 20240829 | 142900 | 6222360900 | 25800 | 25700 | 25950 | 25700 | 6532 |
| 267 | 20240829 | 142800 | 6053270550 | 25700 | 25750 | 25850 | 25700 | 2030 |
| 268 | 20240829 | 142700 | 6000970000 | 25700 | 25750 | 25750 | 25700 | 550 |
| 269 | 20240829 | 142600 | 5986831900 | 25750 | 25700 | 25750 | 25650 | 421 |
| 270 | 20240829 | 142500 | 5976013450 | 25700 | 25700 | 25750 | 25650 | 543 |
| 271 | 20240829 | 142400 | 5962062250 | 25700 | 25650 | 25700 | 25650 | 2150 |
| 272 | 20240829 | 142300 | 5906843300 | 25650 | 25700 | 25700 | 25650 | 548 |
| 273 | 20240829 | 142200 | 5892785850 | 25700 | 25700 | 25750 | 25650 | 3833 |
| 274 | 20240829 | 142100 | 5794286700 | 25700 | 25750 | 25750 | 25700 | 271 |
| 275 | 20240829 | 142000 | 5787321800 | 25700 | 25700 | 25750 | 25700 | 554 |
| 276 | 20240829 | 141900 | 5773076100 | 25700 | 25750 | 25750 | 25700 | 2523 |
| 277 | 20240829 | 141800 | 5708152300 | 25750 | 25750 | 25800 | 25750 | 508 |
| 278 | 20240829 | 141700 | 5695070750 | 25750 | 25750 | 25800 | 25750 | 265 |
| 279 | 20240829 | 141600 | 5688245900 | 25750 | 25750 | 25800 | 25750 | 664 |
| 280 | 20240829 | 141500 | 5671146800 | 25750 | 25800 | 25800 | 25750 | 306 |
| 281 | 20240829 | 141400 | 5663266350 | 25800 | 25750 | 25800 | 25750 | 479 |
| 282 | 20240829 | 141300 | 5650930450 | 25750 | 25750 | 25850 | 25750 | 2156 |
| 283 | 20240829 | 141200 | 5595398000 | 25750 | 25750 | 25800 | 25750 | 227 |
| 284 | 20240829 | 141100 | 5589550100 | 25750 | 25750 | 25800 | 25750 | 224 |
| 285 | 20240829 | 141000 | 5583780650 | 25750 | 25750 | 25800 | 25750 | 483 |
| 286 | 20240829 | 140900 | 5571341950 | 25750 | 25800 | 25800 | 25750 | 2208 |
| 287 | 20240829 | 140800 | 5514435050 | 25750 | 25800 | 25850 | 25750 | 4747 |
| 288 | 20240829 | 140700 | 5391972600 | 25800 | 25800 | 25850 | 25800 | 635 |
| 289 | 20240829 | 140600 | 5375588000 | 25850 | 25800 | 25850 | 25800 | 304 |
| 290 | 20240829 | 140500 | 5367739050 | 25800 | 25800 | 25850 | 25800 | 153 |
| 291 | 20240829 | 140400 | 5363790500 | 25800 | 25800 | 25850 | 25800 | 288 |
| 292 | 20240829 | 140300 | 5356359550 | 25850 | 25900 | 25900 | 25800 | 1347 |
| 293 | 20240829 | 140200 | 5321539450 | 25900 | 25900 | 25950 | 25850 | 1536 |
| 294 | 20240829 | 140100 | 5281757250 | 25950 | 25950 | 26000 | 25900 | 274 |
| 295 | 20240829 | 140000 | 5274653750 | 26000 | 25950 | 26000 | 25950 | 41 |
| 296 | 20240829 | 135900 | 5273588300 | 26000 | 25950 | 26000 | 25950 | 71 |
| 297 | 20240829 | 135800 | 5271745550 | 25950 | 25950 | 26000 | 25950 | 1082 |
| 298 | 20240829 | 135700 | 5243667350 | 25950 | 25950 | 25950 | 25900 | 232 |
| 299 | 20240829 | 135600 | 5237647100 | 25950 | 25900 | 25950 | 25850 | 4035 |
| 300 | 20240829 | 135500 | 5133051350 | 25850 | 25900 | 25900 | 25850 | 1262 |
| 301 | 20240829 | 135400 | 5100366450 | 25900 | 25900 | 25950 | 25900 | 287 |
| 302 | 20240829 | 135300 | 5092920700 | 25900 | 25950 | 25950 | 25900 | 61 |
| 303 | 20240829 | 135200 | 5091339150 | 25900 | 25900 | 25950 | 25900 | 45 |
| 304 | 20240829 | 135100 | 5090173050 | 25900 | 25900 | 25950 | 25900 | 70 |
| 305 | 20240829 | 135000 | 5088359950 | 25950 | 25950 | 25950 | 25900 | 219 |
| 306 | 20240829 | 134900 | 5082685950 | 25900 | 25900 | 25950 | 25900 | 46 |
| 307 | 20240829 | 134800 | 5081494350 | 25900 | 25900 | 25950 | 25900 | 418 |
| 308 | 20240829 | 134700 | 5070658850 | 25900 | 25900 | 25950 | 25900 | 102 |
| 309 | 20240829 | 134600 | 5068016750 | 25900 | 25950 | 25950 | 25900 | 377 |
| 310 | 20240829 | 134500 | 5058250400 | 25950 | 25950 | 25950 | 25950 | 119 |
| 311 | 20240829 | 134400 | 5055162350 | 25950 | 25900 | 25950 | 25900 | 32 |
| 312 | 20240829 | 134300 | 5054333000 | 25900 | 25900 | 25950 | 25900 | 101 |
| 313 | 20240829 | 134200 | 5051713600 | 25950 | 25850 | 25950 | 25850 | 744 |
| 314 | 20240829 | 134100 | 5032444650 | 25850 | 25900 | 25900 | 25850 | 73 |
| 315 | 20240829 | 134000 | 5030556500 | 25850 | 25850 | 25900 | 25850 | 54 |
| 316 | 20240829 | 133900 | 5029160000 | 25850 | 25900 | 25900 | 25850 | 185 |
| 317 | 20240829 | 133800 | 5024369600 | 25950 | 25900 | 25950 | 25900 | 935 |
| 318 | 20240829 | 133700 | 5000151550 | 25900 | 25900 | 25950 | 25900 | 255 |
| 319 | 20240829 | 133600 | 4993546750 | 25900 | 25900 | 25950 | 25900 | 76 |
| 320 | 20240829 | 133500 | 4991576350 | 25900 | 25900 | 25950 | 25900 | 571 |
| 321 | 20240829 | 133400 | 4976786500 | 25900 | 25900 | 25950 | 25900 | 38 |
| 322 | 20240829 | 133300 | 4975801650 | 25900 | 25900 | 25950 | 25900 | 846 |
| 323 | 20240829 | 133200 | 4953889100 | 25950 | 25900 | 25950 | 25900 | 854 |
| 324 | 20240829 | 133100 | 4931769500 | 25900 | 25950 | 25950 | 25900 | 83 |
| 325 | 20240829 | 133000 | 4929615850 | 25950 | 25900 | 25950 | 25900 | 175 |
| 326 | 20240829 | 132900 | 4925075850 | 25950 | 25900 | 25950 | 25900 | 50 |
| 327 | 20240829 | 132800 | 4923780550 | 25950 | 25950 | 25950 | 25900 | 54 |
| 328 | 20240829 | 132700 | 4922380500 | 25900 | 25900 | 25950 | 25900 | 178 |
| 329 | 20240829 | 132600 | 4917763100 | 25950 | 25900 | 25950 | 25900 | 262 |
| 330 | 20240829 | 132500 | 4910975850 | 25900 | 25900 | 25950 | 25900 | 297 |
| 331 | 20240829 | 132400 | 4903282650 | 25900 | 25950 | 25950 | 25900 | 196 |
| 332 | 20240829 | 132300 | 4898197900 | 25900 | 25900 | 25950 | 25900 | 36 |
| 333 | 20240829 | 132200 | 4897265200 | 25900 | 25900 | 25950 | 25900 | 379 |
| 334 | 20240829 | 132100 | 4887448600 | 25900 | 25900 | 25950 | 25900 | 212 |
| 335 | 20240829 | 132000 | 4881948500 | 25950 | 25950 | 25950 | 25900 | 523 |
| 336 | 20240829 | 131900 | 4868377150 | 25950 | 25950 | 25950 | 25900 | 543 |
| 337 | 20240829 | 131800 | 4854303850 | 25950 | 25950 | 25950 | 25900 | 659 |
| 338 | 20240829 | 131700 | 4837203400 | 25900 | 25900 | 25950 | 25900 | 115 |
| 339 | 20240829 | 131600 | 4834223700 | 25950 | 25850 | 25950 | 25850 | 2012 |
| 340 | 20240829 | 131500 | 4782084150 | 25850 | 25850 | 25900 | 25850 | 222 |
| 341 | 20240829 | 131400 | 4776339850 | 25900 | 25850 | 25900 | 25850 | 108 |
| 342 | 20240829 | 131300 | 4773546750 | 25850 | 25850 | 25900 | 25850 | 152 |
| 343 | 20240829 | 131200 | 4769616750 | 25850 | 25900 | 25900 | 25850 | 454 |
| 344 | 20240829 | 131100 | 4757862000 | 25900 | 25900 | 25900 | 25850 | 30 |
| 345 | 20240829 | 131000 | 4757085600 | 25850 | 25850 | 25900 | 25850 | 211 |
| 346 | 20240829 | 130900 | 4751630800 | 25900 | 25850 | 25900 | 25850 | 95 |
| 347 | 20240829 | 130800 | 4749170450 | 25900 | 25900 | 25900 | 25900 | 11 |
| 348 | 20240829 | 130700 | 4748885550 | 25900 | 25850 | 25900 | 25850 | 327 |
| 349 | 20240829 | 130600 | 4740418950 | 25900 | 25900 | 25900 | 25850 | 172 |
| 350 | 20240829 | 130500 | 4735967200 | 25850 | 25900 | 25900 | 25850 | 24 |
| 351 | 20240829 | 130400 | 4735346500 | 25900 | 25900 | 25900 | 25850 | 616 |
| 352 | 20240829 | 130300 | 4719421550 | 25900 | 25850 | 25900 | 25850 | 66 |
| 353 | 20240829 | 130200 | 4717715250 | 25900 | 25900 | 25900 | 25850 | 195 |
| 354 | 20240829 | 130100 | 4712665000 | 25900 | 25900 | 25900 | 25900 | 56 |
| 355 | 20240829 | 130000 | 4711214600 | 25900 | 25850 | 25900 | 25800 | 327 |
| 356 | 20240829 | 125900 | 4702762600 | 25850 | 25850 | 25850 | 25850 | 126 |
| 357 | 20240829 | 125800 | 4699505500 | 25850 | 25900 | 25900 | 25850 | 590 |
| 358 | 20240829 | 125700 | 4684228950 | 25900 | 25900 | 25900 | 25850 | 347 |
| 359 | 20240829 | 125600 | 4675241700 | 25850 | 25900 | 25900 | 25850 | 136 |
| 360 | 20240829 | 125500 | 4671726000 | 25850 | 25850 | 25850 | 25850 | 1 |
| 361 | 20240829 | 125400 | 4671700150 | 25850 | 25850 | 25900 | 25850 | 143 |
| 362 | 20240829 | 125300 | 4668002500 | 25850 | 25850 | 25850 | 25850 | 1279 |
| 363 | 20240829 | 125200 | 4634940350 | 25850 | 25850 | 25850 | 25850 | 1890 |
| 364 | 20240829 | 125100 | 4586083850 | 25850 | 25850 | 25850 | 25850 | 2 |
| 365 | 20240829 | 125000 | 4586032150 | 25850 | 25900 | 25900 | 25850 | 77 |
| 366 | 20240829 | 124900 | 4584038200 | 25900 | 25850 | 25900 | 25850 | 74 |
| 367 | 20240829 | 124800 | 4582123600 | 25850 | 25850 | 25900 | 25850 | 157 |
| 368 | 20240829 | 124700 | 4578062150 | 25850 | 25900 | 25900 | 25850 | 69 |
| 369 | 20240829 | 124600 | 4576277850 | 25900 | 25900 | 25900 | 25900 | 569 |
| 370 | 20240829 | 124500 | 4561540750 | 25850 | 25850 | 25900 | 25850 | 88 |
| 371 | 20240829 | 124400 | 4559264250 | 25900 | 25850 | 25900 | 25850 | 46 |
| 372 | 20240829 | 124300 | 4558075100 | 25850 | 25850 | 25900 | 25850 | 16 |
| 373 | 20240829 | 124200 | 4557660850 | 25900 | 25900 | 25900 | 25850 | 166 |
| 374 | 20240829 | 124100 | 4553363400 | 25850 | 25850 | 25850 | 25850 | 55 |
| 375 | 20240829 | 124000 | 4551941650 | 25850 | 25900 | 25900 | 25850 | 23 |
| 376 | 20240829 | 123900 | 4551346950 | 25850 | 25900 | 25900 | 25850 | 249 |
| 377 | 20240829 | 123800 | 4544901850 | 25950 | 25950 | 25950 | 25900 | 14 |
| 378 | 20240829 | 123700 | 4544538950 | 25950 | 25950 | 25950 | 25900 | 20 |
| 379 | 20240829 | 123600 | 4544020200 | 25900 | 25900 | 25900 | 25900 | 325 |
| 380 | 20240829 | 123500 | 4535602700 | 25900 | 25900 | 25900 | 25900 | 286 |
| 381 | 20240829 | 123400 | 4528195300 | 25900 | 25900 | 25900 | 25900 | 90 |
| 382 | 20240829 | 123300 | 4525864300 | 25900 | 25900 | 25900 | 25900 | 164 |
| 383 | 20240829 | 123200 | 4521616700 | 25900 | 25900 | 25900 | 25900 | 1 |
| 384 | 20240829 | 123100 | 4521590800 | 25900 | 25900 | 25950 | 25900 | 13 |
| 385 | 20240829 | 123000 | 4521254050 | 25900 | 25900 | 25950 | 25900 | 216 |
| 386 | 20240829 | 122900 | 4515659500 | 25900 | 25900 | 25900 | 25900 | 187 |
| 387 | 20240829 | 122800 | 4510816200 | 25900 | 25900 | 25950 | 25900 | 12 |
| 388 | 20240829 | 122700 | 4510505350 | 25950 | 25900 | 25950 | 25900 | 190 |
| 389 | 20240829 | 122600 | 4505582350 | 25900 | 25900 | 25900 | 25900 | 302 |
| 390 | 20240829 | 122500 | 4497760550 | 25900 | 25900 | 25900 | 25900 | 190 |
| 391 | 20240829 | 122400 | 4492839550 | 25900 | 25900 | 25900 | 25900 | 45 |
| 392 | 20240829 | 122300 | 4491674050 | 25900 | 25950 | 25950 | 25900 | 1225 |
| 393 | 20240829 | 122200 | 4459946400 | 25900 | 25950 | 25950 | 25900 | 16 |
| 394 | 20240829 | 122100 | 4459531750 | 25950 | 25900 | 25950 | 25900 | 1160 |
| 395 | 20240829 | 122000 | 4429430500 | 25900 | 25900 | 25900 | 25850 | 1857 |
| 396 | 20240829 | 121900 | 4381334250 | 25900 | 25900 | 25900 | 25900 | 10 |
| 397 | 20240829 | 121800 | 4381075250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 398 | 20240829 | 121700 | 4381075250 | 25950 | 25900 | 25950 | 25900 | 313 |
| 399 | 20240829 | 121600 | 4372968500 | 25900 | 25900 | 25900 | 25900 | 142 |
| 400 | 20240829 | 121500 | 4369290700 | 25900 | 25900 | 25900 | 25900 | 108 |
| 401 | 20240829 | 121400 | 4366493500 | 25900 | 25900 | 25900 | 25900 | 101 |
| 402 | 20240829 | 121300 | 4363877600 | 25900 | 25900 | 25950 | 25900 | 41 |
| 403 | 20240829 | 121200 | 4362813750 | 25950 | 25900 | 25950 | 25900 | 11 |
| 404 | 20240829 | 121100 | 4362528350 | 25950 | 25900 | 25950 | 25900 | 1022 |
| 405 | 20240829 | 121000 | 4336032450 | 25900 | 25900 | 25950 | 25900 | 2463 |
| 406 | 20240829 | 120900 | 4272233000 | 25950 | 25950 | 25950 | 25950 | 544 |
| 407 | 20240829 | 120800 | 4258116200 | 25950 | 25950 | 25950 | 25950 | 1 |
| 408 | 20240829 | 120700 | 4258090250 | 25950 | 25950 | 25950 | 25950 | 139 |
| 409 | 20240829 | 120600 | 4254483200 | 25950 | 25950 | 26000 | 25950 | 17 |
| 410 | 20240829 | 120500 | 4254041550 | 25950 | 25950 | 25950 | 25950 | 60 |
| 411 | 20240829 | 120400 | 4252484550 | 25950 | 25950 | 25950 | 25950 | 1 |
| 412 | 20240829 | 120300 | 4252458600 | 25950 | 25950 | 25950 | 25950 | 176 |
| 413 | 20240829 | 120200 | 4247891400 | 25950 | 26000 | 26000 | 25950 | 1311 |
| 414 | 20240829 | 120100 | 4213860450 | 25950 | 25950 | 26000 | 25950 | 25 |
| 415 | 20240829 | 120000 | 4213211500 | 26000 | 25950 | 26000 | 25950 | 92 |
| 416 | 20240829 | 115900 | 4210821150 | 25950 | 25950 | 26000 | 25950 | 42 |
| 417 | 20240829 | 115800 | 4209730750 | 25950 | 25950 | 25950 | 25950 | 51 |
| 418 | 20240829 | 115700 | 4208407300 | 26000 | 25950 | 26000 | 25950 | 24 |
| 419 | 20240829 | 115600 | 4207783500 | 25950 | 26000 | 26000 | 25950 | 81 |
| 420 | 20240829 | 115500 | 4205681050 | 26000 | 25950 | 26000 | 25950 | 28 |
| 421 | 20240829 | 115400 | 4204953200 | 26000 | 26000 | 26000 | 26000 | 471 |
| 422 | 20240829 | 115300 | 4192707200 | 26000 | 25950 | 26000 | 25950 | 1011 |
| 423 | 20240829 | 115200 | 4166471250 | 26000 | 26000 | 26000 | 26000 | 120 |
| 424 | 20240829 | 115100 | 4163351250 | 26000 | 25950 | 26000 | 25950 | 176 |
| 425 | 20240829 | 115000 | 4158775350 | 25950 | 26000 | 26000 | 25950 | 512 |
| 426 | 20240829 | 114900 | 4145478100 | 26000 | 25950 | 26000 | 25950 | 1416 |
| 427 | 20240829 | 114800 | 4108662300 | 26000 | 25950 | 26000 | 25950 | 1589 |
| 428 | 20240829 | 114700 | 4067370700 | 25950 | 26000 | 26000 | 25950 | 852 |
| 429 | 20240829 | 114600 | 4045261050 | 25950 | 26000 | 26000 | 25950 | 110 |
| 430 | 20240829 | 114500 | 4042406050 | 26000 | 26000 | 26000 | 26000 | 20 |
| 431 | 20240829 | 114400 | 4041886050 | 26000 | 26000 | 26000 | 25950 | 927 |
| 432 | 20240829 | 114300 | 4017794050 | 26000 | 26000 | 26000 | 26000 | 192 |
| 433 | 20240829 | 114200 | 4012802050 | 26000 | 26000 | 26050 | 26000 | 133 |
| 434 | 20240829 | 114100 | 4009340800 | 26000 | 26000 | 26000 | 25950 | 246 |
| 435 | 20240829 | 114000 | 4002944850 | 25950 | 26000 | 26000 | 25950 | 485 |
| 436 | 20240829 | 113900 | 3990336350 | 26000 | 26000 | 26050 | 25950 | 975 |
| 437 | 20240829 | 113800 | 3964984550 | 26000 | 26050 | 26050 | 26000 | 533 |
| 438 | 20240829 | 113700 | 3951125600 | 26000 | 26000 | 26050 | 26000 | 192 |
| 439 | 20240829 | 113600 | 3946132950 | 26000 | 26000 | 26050 | 26000 | 397 |
| 440 | 20240829 | 113500 | 3935807400 | 26050 | 26050 | 26050 | 26000 | 321 |
| 441 | 20240829 | 113400 | 3927446300 | 26050 | 26050 | 26050 | 26000 | 408 |
| 442 | 20240829 | 113300 | 3916826700 | 26050 | 26000 | 26050 | 26000 | 215 |
| 443 | 20240829 | 113200 | 3911226050 | 26000 | 26000 | 26050 | 26000 | 480 |
| 444 | 20240829 | 113100 | 3898726050 | 26050 | 26050 | 26050 | 26000 | 444 |
| 445 | 20240829 | 113000 | 3887160100 | 26050 | 26000 | 26050 | 26000 | 156 |
| 446 | 20240829 | 112900 | 3883102450 | 26000 | 26050 | 26050 | 26000 | 1044 |
| 447 | 20240829 | 112800 | 3855952050 | 26000 | 26000 | 26050 | 26000 | 525 |
| 448 | 20240829 | 112700 | 3842297000 | 26000 | 26050 | 26050 | 26000 | 303 |
| 449 | 20240829 | 112600 | 3834418800 | 26050 | 26000 | 26050 | 26000 | 85 |
| 450 | 20240829 | 112500 | 3832206100 | 26050 | 25950 | 26050 | 25950 | 6695 |
| 451 | 20240829 | 112400 | 3658168950 | 25950 | 25950 | 26000 | 25950 | 849 |
| 452 | 20240829 | 112300 | 3636137350 | 25950 | 25950 | 25950 | 25950 | 3951 |
| 453 | 20240829 | 112200 | 3533608900 | 25950 | 25900 | 25950 | 25900 | 18 |
| 454 | 20240829 | 112100 | 3533142550 | 25900 | 25950 | 25950 | 25900 | 438 |
| 455 | 20240829 | 112000 | 3521783200 | 25900 | 25900 | 25900 | 25900 | 119 |
| 456 | 20240829 | 111900 | 3518701100 | 25900 | 25900 | 25900 | 25900 | 75 |
| 457 | 20240829 | 111800 | 3516758600 | 25950 | 25950 | 25950 | 25900 | 12 |
| 458 | 20240829 | 111700 | 3516447250 | 25900 | 25950 | 25950 | 25900 | 10 |
| 459 | 20240829 | 111600 | 3516188150 | 25950 | 25950 | 25950 | 25900 | 217 |
| 460 | 20240829 | 111500 | 3510559850 | 25950 | 25950 | 25950 | 25950 | 128 |
| 461 | 20240829 | 111400 | 3507238250 | 25950 | 25900 | 25950 | 25900 | 1254 |
| 462 | 20240829 | 111300 | 3474759150 | 25950 | 25900 | 25950 | 25900 | 531 |
| 463 | 20240829 | 111200 | 3460992000 | 25900 | 25850 | 25900 | 25850 | 1359 |
| 464 | 20240829 | 111100 | 3425813900 | 25850 | 25900 | 25900 | 25850 | 109 |
| 465 | 20240829 | 111000 | 3422991650 | 25850 | 25900 | 25900 | 25850 | 15 |
| 466 | 20240829 | 110900 | 3422603200 | 25850 | 25850 | 25900 | 25850 | 83 |
| 467 | 20240829 | 110800 | 3420455100 | 25850 | 25850 | 25900 | 25850 | 405 |
| 468 | 20240829 | 110700 | 3409970800 | 25900 | 25850 | 25900 | 25850 | 252 |
| 469 | 20240829 | 110600 | 3403444550 | 25900 | 25850 | 25900 | 25850 | 732 |
| 470 | 20240829 | 110500 | 3384520350 | 25850 | 25850 | 25900 | 25850 | 495 |
| 471 | 20240829 | 110400 | 3371705400 | 25900 | 25850 | 25900 | 25850 | 70 |
| 472 | 20240829 | 110300 | 3369892900 | 25850 | 25900 | 25900 | 25850 | 121 |
| 473 | 20240829 | 110200 | 3366763450 | 25900 | 25850 | 25900 | 25850 | 39 |
| 474 | 20240829 | 110100 | 3365753700 | 25850 | 25850 | 25900 | 25850 | 198 |
| 475 | 20240829 | 110000 | 3360634450 | 25850 | 25900 | 25900 | 25850 | 63 |
| 476 | 20240829 | 105900 | 3359003250 | 25900 | 25900 | 25900 | 25900 | 147 |
| 477 | 20240829 | 105800 | 3355195950 | 25850 | 25900 | 25950 | 25850 | 31 |
| 478 | 20240829 | 105700 | 3354393450 | 25900 | 25900 | 25950 | 25900 | 455 |
| 479 | 20240829 | 105600 | 3342608900 | 25900 | 25950 | 25950 | 25900 | 623 |
| 480 | 20240829 | 105500 | 3326472800 | 25900 | 25900 | 25950 | 25900 | 1303 |
| 481 | 20240829 | 105400 | 3292725050 | 25900 | 25900 | 25900 | 25900 | 1748 |
| 482 | 20240829 | 105300 | 3247451850 | 25900 | 25850 | 25900 | 25850 | 597 |
| 483 | 20240829 | 105200 | 3231991750 | 25850 | 25850 | 25900 | 25800 | 823 |
| 484 | 20240829 | 105100 | 3210718100 | 25800 | 25800 | 25800 | 25800 | 2 |
| 485 | 20240829 | 105000 | 3210666500 | 25850 | 25800 | 25850 | 25800 | 94 |
| 486 | 20240829 | 104900 | 3208240750 | 25800 | 25850 | 25850 | 25800 | 72 |
| 487 | 20240829 | 104800 | 3206382100 | 25800 | 25800 | 25850 | 25800 | 22 |
| 488 | 20240829 | 104700 | 3205813500 | 25850 | 25850 | 25850 | 25850 | 45 |
| 489 | 20240829 | 104600 | 3204650250 | 25900 | 25800 | 25900 | 25800 | 813 |
| 490 | 20240829 | 104500 | 3183634300 | 25800 | 25750 | 25800 | 25750 | 1583 |
| 491 | 20240829 | 104400 | 3142796100 | 25750 | 25800 | 25800 | 25750 | 4 |
| 492 | 20240829 | 104300 | 3142692950 | 25800 | 25750 | 25800 | 25750 | 46 |
| 493 | 20240829 | 104200 | 3141507550 | 25800 | 25750 | 25800 | 25750 | 126 |
| 494 | 20240829 | 104100 | 3138259050 | 25750 | 25750 | 25750 | 25750 | 107 |
| 495 | 20240829 | 104000 | 3135503800 | 25750 | 25750 | 25800 | 25750 | 205 |
| 496 | 20240829 | 103900 | 3130224550 | 25750 | 25750 | 25800 | 25700 | 175 |
| 497 | 20240829 | 103800 | 3125713350 | 25800 | 25750 | 25800 | 25700 | 152 |
| 498 | 20240829 | 103700 | 3121802650 | 25700 | 25800 | 25800 | 25700 | 723 |
| 499 | 20240829 | 103600 | 3103180150 | 25750 | 25750 | 25800 | 25700 | 244 |
| 500 | 20240829 | 103500 | 3096896000 | 25750 | 25750 | 25750 | 25750 | 226 |
| 501 | 20240829 | 103400 | 3091076500 | 25750 | 25800 | 25800 | 25750 | 1072 |
| 502 | 20240829 | 103300 | 3063472300 | 25750 | 25800 | 25800 | 25750 | 83 |
| 503 | 20240829 | 103200 | 3061334000 | 25750 | 25800 | 25800 | 25750 | 1645 |
| 504 | 20240829 | 103100 | 3018897300 | 25800 | 25800 | 25850 | 25800 | 67 |
| 505 | 20240829 | 103000 | 3017168650 | 25800 | 25800 | 25800 | 25800 | 184 |
| 506 | 20240829 | 102900 | 3012421450 | 25800 | 25800 | 25800 | 25800 | 86 |
| 507 | 20240829 | 102800 | 3010202650 | 25800 | 25800 | 25800 | 25800 | 139 |
| 508 | 20240829 | 102700 | 3006616450 | 25800 | 25850 | 25850 | 25800 | 182 |
| 509 | 20240829 | 102600 | 3001919650 | 25800 | 25800 | 25850 | 25800 | 76 |
| 510 | 20240829 | 102500 | 2999956050 | 25850 | 25850 | 25850 | 25800 | 86 |
| 511 | 20240829 | 102400 | 2997733400 | 25850 | 25850 | 25850 | 25800 | 165 |
| 512 | 20240829 | 102300 | 2993468300 | 25800 | 25850 | 25850 | 25800 | 596 |
| 513 | 20240829 | 102200 | 2978071800 | 25850 | 25800 | 25850 | 25800 | 129 |
| 514 | 20240829 | 102100 | 2974742600 | 25850 | 25850 | 25850 | 25800 | 30 |
| 515 | 20240829 | 102000 | 2973967300 | 25800 | 25850 | 25850 | 25800 | 25 |
| 516 | 20240829 | 101900 | 2973321650 | 25800 | 25850 | 25850 | 25800 | 134 |
| 517 | 20240829 | 101800 | 2969858300 | 25850 | 25850 | 25850 | 25850 | 61 |
| 518 | 20240829 | 101700 | 2968281450 | 25850 | 25850 | 25850 | 25800 | 252 |
| 519 | 20240829 | 101600 | 2961778550 | 25850 | 25850 | 25850 | 25850 | 127 |
| 520 | 20240829 | 101500 | 2958495600 | 25850 | 25800 | 25850 | 25800 | 144 |
| 521 | 20240829 | 101400 | 2954773350 | 25800 | 25800 | 25900 | 25800 | 507 |
| 522 | 20240829 | 101300 | 2941654050 | 25800 | 25850 | 25900 | 25800 | 1330 |
| 523 | 20240829 | 101200 | 2907273550 | 25900 | 25900 | 25900 | 25900 | 213 |
| 524 | 20240829 | 101100 | 2901756850 | 25900 | 25900 | 25950 | 25850 | 877 |
| 525 | 20240829 | 101000 | 2879041600 | 25950 | 25900 | 25950 | 25850 | 3830 |
| 526 | 20240829 | 100900 | 2779951150 | 25850 | 25900 | 25900 | 25850 | 213 |
| 527 | 20240829 | 100800 | 2774435050 | 25900 | 25900 | 25900 | 25850 | 145 |
| 528 | 20240829 | 100700 | 2770679650 | 25900 | 25850 | 25900 | 25850 | 783 |
| 529 | 20240829 | 100600 | 2750412400 | 25850 | 25850 | 25900 | 25850 | 893 |
| 530 | 20240829 | 100500 | 2727328050 | 25850 | 25900 | 25900 | 25850 | 269 |
| 531 | 20240829 | 100400 | 2720361600 | 25900 | 25900 | 25900 | 25850 | 3201 |
| 532 | 20240829 | 100300 | 2637485400 | 25900 | 25900 | 25900 | 25850 | 125 |
| 533 | 20240829 | 100200 | 2634251300 | 25900 | 25900 | 25900 | 25850 | 384 |
| 534 | 20240829 | 100100 | 2624310000 | 25900 | 25900 | 25900 | 25850 | 225 |
| 535 | 20240829 | 100000 | 2618486950 | 25850 | 25800 | 25850 | 25800 | 1508 |
| 536 | 20240829 | 095900 | 2579513400 | 25800 | 25800 | 25800 | 25750 | 675 |
| 537 | 20240829 | 095800 | 2562098850 | 25800 | 25800 | 25800 | 25800 | 137 |
| 538 | 20240829 | 095700 | 2558564250 | 25800 | 25800 | 25800 | 25800 | 572 |
| 539 | 20240829 | 095600 | 2543806650 | 25800 | 25750 | 25800 | 25750 | 32 |
| 540 | 20240829 | 095500 | 2542981350 | 25800 | 25800 | 25850 | 25800 | 2419 |
| 541 | 20240829 | 095400 | 2480568900 | 25750 | 25700 | 25750 | 25700 | 3334 |
| 542 | 20240829 | 095300 | 2394726900 | 25700 | 25750 | 25750 | 25700 | 42 |
| 543 | 20240829 | 095200 | 2393646500 | 25700 | 25750 | 25750 | 25700 | 71 |
| 544 | 20240829 | 095100 | 2391821250 | 25750 | 25700 | 25750 | 25700 | 110 |
| 545 | 20240829 | 095000 | 2388989300 | 25700 | 25700 | 25750 | 25700 | 20 |
| 546 | 20240829 | 094900 | 2388474950 | 25750 | 25700 | 25750 | 25700 | 169 |
| 547 | 20240829 | 094800 | 2384123900 | 25750 | 25700 | 25750 | 25700 | 393 |
| 548 | 20240829 | 094700 | 2374006650 | 25750 | 25750 | 25750 | 25700 | 336 |
| 549 | 20240829 | 094600 | 2365355400 | 25750 | 25750 | 25750 | 25700 | 139 |
| 550 | 20240829 | 094500 | 2361778650 | 25800 | 25750 | 25800 | 25750 | 1025 |
| 551 | 20240829 | 094400 | 2335384800 | 25750 | 25700 | 25750 | 25700 | 443 |
| 552 | 20240829 | 094300 | 2323982650 | 25700 | 25700 | 25750 | 25700 | 93 |
| 553 | 20240829 | 094200 | 2321590000 | 25750 | 25750 | 25750 | 25700 | 1023 |
| 554 | 20240829 | 094100 | 2295276300 | 25750 | 25700 | 25750 | 25650 | 1440 |
| 555 | 20240829 | 094000 | 2258268750 | 25700 | 25700 | 25700 | 25700 | 16 |
| 556 | 20240829 | 093900 | 2257857550 | 25700 | 25700 | 25700 | 25650 | 248 |
| 557 | 20240829 | 093800 | 2251495600 | 25700 | 25700 | 25750 | 25650 | 203 |
| 558 | 20240829 | 093700 | 2246278550 | 25700 | 25700 | 25750 | 25700 | 254 |
| 559 | 20240829 | 093600 | 2239749550 | 25700 | 25700 | 25750 | 25650 | 2581 |
| 560 | 20240829 | 093500 | 2173421450 | 25700 | 25700 | 25700 | 25650 | 242 |
| 561 | 20240829 | 093400 | 2167202250 | 25700 | 25700 | 25700 | 25650 | 569 |
| 562 | 20240829 | 093300 | 2152593950 | 25700 | 25700 | 25700 | 25600 | 846 |
| 563 | 20240829 | 093200 | 2130901750 | 25700 | 25650 | 25700 | 25650 | 2147 |
| 564 | 20240829 | 093100 | 2075828800 | 25650 | 25650 | 25650 | 25600 | 49 |
| 565 | 20240829 | 093000 | 2074572450 | 25650 | 25550 | 25650 | 25550 | 2669 |
| 566 | 20240829 | 092900 | 2006228700 | 25600 | 25500 | 25600 | 25500 | 1332 |
| 567 | 20240829 | 092800 | 1972200100 | 25500 | 25500 | 25500 | 25450 | 200 |
| 568 | 20240829 | 092700 | 1967100500 | 25500 | 25500 | 25550 | 25450 | 1217 |
| 569 | 20240829 | 092600 | 1936070000 | 25500 | 25600 | 25600 | 25500 | 4692 |
| 570 | 20240829 | 092500 | 1816388850 | 25600 | 25550 | 25600 | 25550 | 2900 |
| 571 | 20240829 | 092400 | 1742291200 | 25550 | 25550 | 25600 | 25500 | 3829 |
| 572 | 20240829 | 092300 | 1644558950 | 25600 | 25550 | 25600 | 25500 | 1398 |
| 573 | 20240829 | 092200 | 1608872150 | 25550 | 25550 | 25600 | 25550 | 2337 |
| 574 | 20240829 | 092100 | 1549151900 | 25600 | 25550 | 25600 | 25550 | 1679 |
| 575 | 20240829 | 092000 | 1506183200 | 25600 | 25600 | 25650 | 25550 | 3137 |
| 576 | 20240829 | 091900 | 1425876700 | 25650 | 25650 | 25650 | 25600 | 603 |
| 577 | 20240829 | 091800 | 1410429200 | 25650 | 25700 | 25700 | 25650 | 1955 |
| 578 | 20240829 | 091700 | 1360256500 | 25750 | 25700 | 25750 | 25700 | 346 |
| 579 | 20240829 | 091600 | 1351362950 | 25700 | 25700 | 25750 | 25650 | 527 |
| 580 | 20240829 | 091500 | 1337826400 | 25700 | 25700 | 25750 | 25650 | 1607 |
| 581 | 20240829 | 091400 | 1296552000 | 25700 | 25750 | 25800 | 25700 | 1493 |
| 582 | 20240829 | 091300 | 1258112750 | 25750 | 25750 | 25800 | 25750 | 1669 |
| 583 | 20240829 | 091200 | 1215071150 | 25750 | 25700 | 25800 | 25700 | 1742 |
| 584 | 20240829 | 091100 | 1170236200 | 25700 | 25650 | 25750 | 25600 | 1963 |
| 585 | 20240829 | 091000 | 1119820550 | 25600 | 25550 | 25700 | 25500 | 7078 |
| 586 | 20240829 | 090900 | 938761300 | 25550 | 25600 | 25600 | 25550 | 1032 |
| 587 | 20240829 | 090800 | 912383300 | 25600 | 25650 | 25700 | 25600 | 1638 |
| 588 | 20240829 | 090700 | 870412200 | 25650 | 25750 | 25750 | 25650 | 2536 |
| 589 | 20240829 | 090600 | 805266550 | 25750 | 25700 | 25750 | 25700 | 1001 |
| 590 | 20240829 | 090500 | 779505100 | 25700 | 25650 | 25700 | 25600 | 1647 |
| 591 | 20240829 | 090400 | 737233550 | 25600 | 25550 | 25700 | 25550 | 2999 |
| 592 | 20240829 | 090300 | 660407350 | 25550 | 25550 | 25550 | 25500 | 1459 |
| 593 | 20240829 | 090200 | 623164250 | 25550 | 25500 | 25550 | 25450 | 2947 |
| 594 | 20240829 | 090100 | 548007550 | 25500 | 25550 | 25600 | 25400 | 7654 |
| 595 | 20240829 | 090000 | 353002100 | 25600 | 25600 | 25650 | 25500 | 13747 |