33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240826 | 190500 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 8104 |
| 3 | 20240826 | 190400 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 4 | 20240826 | 190300 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 5 | 20240826 | 190200 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 6 | 20240826 | 190100 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 7 | 20240826 | 190000 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 8 | 20240826 | 185900 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 9 | 20240826 | 185800 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 10 | 20240826 | 185700 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 11 | 20240826 | 185600 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 12 | 20240826 | 185500 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 13 | 20240826 | 185400 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 14 | 20240826 | 185300 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 15 | 20240826 | 185200 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 16 | 20240826 | 185100 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 17 | 20240826 | 185000 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 18 | 20240826 | 184900 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 19 | 20240826 | 184800 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 20 | 20240826 | 184700 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 21 | 20240826 | 184600 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 22 | 20240826 | 184500 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 23 | 20240826 | 184400 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 24 | 20240826 | 184300 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 25 | 20240826 | 184200 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 26 | 20240826 | 184100 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 27 | 20240826 | 184000 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 28 | 20240826 | 183900 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 29 | 20240826 | 183800 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 30 | 20240826 | 183700 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 31 | 20240826 | 183600 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 32 | 20240826 | 183500 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 8104 |
| 33 | 20240826 | 183400 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 34 | 20240826 | 183300 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 35 | 20240826 | 183200 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 36 | 20240826 | 183100 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 37 | 20240826 | 183000 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 38 | 20240826 | 182900 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 39 | 20240826 | 182800 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 40 | 20240826 | 182700 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 41 | 20240826 | 182600 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 42 | 20240826 | 182500 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 43 | 20240826 | 182400 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 44 | 20240826 | 182300 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 45 | 20240826 | 182200 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 46 | 20240826 | 182100 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 47 | 20240826 | 182000 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 48 | 20240826 | 181900 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 49 | 20240826 | 181800 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 50 | 20240826 | 181700 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 51 | 20240826 | 181600 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 52 | 20240826 | 181500 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 53 | 20240826 | 181400 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 54 | 20240826 | 181300 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 55 | 20240826 | 181200 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 56 | 20240826 | 181100 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 57 | 20240826 | 181000 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 58 | 20240826 | 180900 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 59 | 20240826 | 180800 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 60 | 20240826 | 180700 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 61 | 20240826 | 180600 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 62 | 20240826 | 180500 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 8104 |
| 63 | 20240826 | 180400 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 64 | 20240826 | 180300 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 65 | 20240826 | 180200 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 66 | 20240826 | 180100 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 67 | 20240826 | 180000 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 68 | 20240826 | 175900 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 69 | 20240826 | 175800 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 70 | 20240826 | 175700 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 71 | 20240826 | 175600 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 72 | 20240826 | 175500 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 73 | 20240826 | 175400 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 74 | 20240826 | 175300 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 75 | 20240826 | 175200 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 76 | 20240826 | 175100 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 77 | 20240826 | 175000 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 78 | 20240826 | 174900 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 79 | 20240826 | 174800 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 80 | 20240826 | 174700 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 81 | 20240826 | 174600 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 82 | 20240826 | 174500 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 83 | 20240826 | 174400 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 84 | 20240826 | 174300 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 85 | 20240826 | 174200 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 86 | 20240826 | 174100 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 87 | 20240826 | 174000 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 88 | 20240826 | 173900 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 89 | 20240826 | 173800 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 90 | 20240826 | 173700 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 91 | 20240826 | 173600 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 92 | 20240826 | 173500 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 8104 |
| 93 | 20240826 | 173400 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 94 | 20240826 | 173300 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 95 | 20240826 | 173200 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 96 | 20240826 | 173100 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 97 | 20240826 | 173000 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 98 | 20240826 | 172900 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 99 | 20240826 | 172800 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 100 | 20240826 | 172700 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 101 | 20240826 | 172600 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 102 | 20240826 | 172500 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 103 | 20240826 | 172400 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 104 | 20240826 | 172300 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 105 | 20240826 | 172200 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 106 | 20240826 | 172100 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 107 | 20240826 | 172000 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 108 | 20240826 | 171900 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 109 | 20240826 | 171800 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 110 | 20240826 | 171700 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 111 | 20240826 | 171600 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 112 | 20240826 | 171500 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 113 | 20240826 | 171400 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 114 | 20240826 | 171300 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 115 | 20240826 | 171200 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 116 | 20240826 | 171100 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 117 | 20240826 | 171000 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 118 | 20240826 | 170900 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 119 | 20240826 | 170800 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 120 | 20240826 | 170700 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 121 | 20240826 | 170600 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 122 | 20240826 | 170500 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 8104 |
| 123 | 20240826 | 170400 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 124 | 20240826 | 170300 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 125 | 20240826 | 170200 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 126 | 20240826 | 170100 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 127 | 20240826 | 170000 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 128 | 20240826 | 165900 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 129 | 20240826 | 165800 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 130 | 20240826 | 165700 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 131 | 20240826 | 165600 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 132 | 20240826 | 165500 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 133 | 20240826 | 165400 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 134 | 20240826 | 165300 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 135 | 20240826 | 165200 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 136 | 20240826 | 165100 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 137 | 20240826 | 165000 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 138 | 20240826 | 164900 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 139 | 20240826 | 164800 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 140 | 20240826 | 164700 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 141 | 20240826 | 164600 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 142 | 20240826 | 164500 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 143 | 20240826 | 164400 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 144 | 20240826 | 164300 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 145 | 20240826 | 164200 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 146 | 20240826 | 164100 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 147 | 20240826 | 164000 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 148 | 20240826 | 163900 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 149 | 20240826 | 163800 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 150 | 20240826 | 163700 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 151 | 20240826 | 163600 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 152 | 20240826 | 163500 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 8104 |
| 153 | 20240826 | 163400 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 154 | 20240826 | 163300 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 155 | 20240826 | 163200 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 156 | 20240826 | 163100 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 157 | 20240826 | 163000 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 158 | 20240826 | 162900 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 159 | 20240826 | 162800 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 160 | 20240826 | 162700 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 161 | 20240826 | 162600 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 162 | 20240826 | 162500 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 163 | 20240826 | 162400 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 164 | 20240826 | 162300 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 165 | 20240826 | 162200 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 166 | 20240826 | 162100 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 167 | 20240826 | 162000 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 168 | 20240826 | 161900 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 169 | 20240826 | 161800 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 170 | 20240826 | 161700 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 171 | 20240826 | 161600 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 172 | 20240826 | 161500 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 173 | 20240826 | 161400 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 174 | 20240826 | 161300 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 175 | 20240826 | 161200 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 176 | 20240826 | 161100 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 177 | 20240826 | 161000 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 178 | 20240826 | 160900 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 179 | 20240826 | 160800 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 180 | 20240826 | 160700 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 181 | 20240826 | 160600 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 182 | 20240826 | 160500 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 8104 |
| 183 | 20240826 | 160400 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 184 | 20240826 | 160300 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 185 | 20240826 | 160200 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 186 | 20240826 | 160100 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 187 | 20240826 | 160000 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 188 | 20240826 | 155900 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 189 | 20240826 | 155800 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 190 | 20240826 | 155700 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 191 | 20240826 | 155600 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 192 | 20240826 | 155500 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 193 | 20240826 | 155400 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 194 | 20240826 | 155300 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 195 | 20240826 | 155200 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 196 | 20240826 | 155100 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 197 | 20240826 | 155000 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 198 | 20240826 | 154900 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 199 | 20240826 | 154800 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 200 | 20240826 | 154700 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 201 | 20240826 | 154600 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 202 | 20240826 | 154500 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 203 | 20240826 | 154400 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 204 | 20240826 | 154300 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 205 | 20240826 | 154200 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 206 | 20240826 | 154100 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 207 | 20240826 | 154000 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 208 | 20240826 | 153900 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 209 | 20240826 | 153800 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 210 | 20240826 | 153700 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 211 | 20240826 | 153600 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 212 | 20240826 | 153500 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 8104 |
| 213 | 20240826 | 153400 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 214 | 20240826 | 153300 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 215 | 20240826 | 153200 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 216 | 20240826 | 153100 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 217 | 20240826 | 153000 | 11907302700 | 27550 | 27550 | 27550 | 27550 | 8104 |
| 218 | 20240826 | 152900 | 11684037500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 219 | 20240826 | 152800 | 11684037500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 220 | 20240826 | 152700 | 11684037500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 221 | 20240826 | 152600 | 11684037500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 222 | 20240826 | 152500 | 11684037500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 223 | 20240826 | 152400 | 11684037500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 224 | 20240826 | 152300 | 11684037500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 225 | 20240826 | 152200 | 11684037500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 226 | 20240826 | 152100 | 11684037500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 227 | 20240826 | 152000 | 11684037500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 228 | 20240826 | 151900 | 11684037500 | 27550 | 27650 | 27650 | 27550 | 1430 |
| 229 | 20240826 | 151800 | 11644570850 | 27650 | 27600 | 27650 | 27550 | 1300 |
| 230 | 20240826 | 151700 | 11608644400 | 27600 | 27600 | 27650 | 27550 | 2137 |
| 231 | 20240826 | 151600 | 11549698700 | 27500 | 27600 | 27600 | 27500 | 3870 |
| 232 | 20240826 | 151500 | 11443213400 | 27550 | 27650 | 27650 | 27550 | 1262 |
| 233 | 20240826 | 151400 | 11408396850 | 27650 | 27650 | 27650 | 27550 | 409 |
| 234 | 20240826 | 151300 | 11397102700 | 27650 | 27600 | 27650 | 27550 | 1437 |
| 235 | 20240826 | 151200 | 11357423100 | 27600 | 27550 | 27600 | 27550 | 859 |
| 236 | 20240826 | 151100 | 11333755800 | 27550 | 27550 | 27550 | 27500 | 190 |
| 237 | 20240826 | 151000 | 11328522500 | 27550 | 27550 | 27550 | 27500 | 237 |
| 238 | 20240826 | 150900 | 11321993500 | 27550 | 27550 | 27550 | 27500 | 586 |
| 239 | 20240826 | 150800 | 11305853400 | 27550 | 27500 | 27550 | 27500 | 2172 |
| 240 | 20240826 | 150700 | 11246102550 | 27450 | 27400 | 27450 | 27400 | 511 |
| 241 | 20240826 | 150600 | 11232081950 | 27450 | 27450 | 27500 | 27400 | 2721 |
| 242 | 20240826 | 150500 | 11157424800 | 27450 | 27450 | 27500 | 27450 | 351 |
| 243 | 20240826 | 150400 | 11147789800 | 27450 | 27450 | 27500 | 27450 | 2221 |
| 244 | 20240826 | 150300 | 11086820700 | 27450 | 27450 | 27500 | 27450 | 628 |
| 245 | 20240826 | 150200 | 11069580150 | 27450 | 27450 | 27500 | 27450 | 262 |
| 246 | 20240826 | 150100 | 11062383150 | 27500 | 27500 | 27500 | 27450 | 233 |
| 247 | 20240826 | 150000 | 11055981600 | 27500 | 27450 | 27500 | 27450 | 120 |
| 248 | 20240826 | 145900 | 11052683850 | 27450 | 27500 | 27500 | 27450 | 405 |
| 249 | 20240826 | 145800 | 11041565650 | 27500 | 27500 | 27500 | 27500 | 51 |
| 250 | 20240826 | 145700 | 11040163150 | 27500 | 27500 | 27500 | 27450 | 140 |
| 251 | 20240826 | 145600 | 11036313850 | 27500 | 27500 | 27500 | 27450 | 355 |
| 252 | 20240826 | 145500 | 11026553050 | 27500 | 27500 | 27500 | 27450 | 366 |
| 253 | 20240826 | 145400 | 11016488100 | 27500 | 27500 | 27500 | 27450 | 210 |
| 254 | 20240826 | 145300 | 11010713250 | 27500 | 27450 | 27500 | 27450 | 733 |
| 255 | 20240826 | 145200 | 10990556550 | 27450 | 27500 | 27500 | 27450 | 116 |
| 256 | 20240826 | 145100 | 10987371900 | 27500 | 27450 | 27500 | 27400 | 746 |
| 257 | 20240826 | 145000 | 10966880250 | 27450 | 27400 | 27500 | 27400 | 2373 |
| 258 | 20240826 | 144900 | 10901740250 | 27450 | 27400 | 27450 | 27400 | 280 |
| 259 | 20240826 | 144800 | 10894054450 | 27450 | 27400 | 27450 | 27400 | 809 |
| 260 | 20240826 | 144700 | 10871882600 | 27400 | 27400 | 27400 | 27350 | 299 |
| 261 | 20240826 | 144600 | 10863701000 | 27350 | 27400 | 27450 | 27350 | 1979 |
| 262 | 20240826 | 144500 | 10809554450 | 27450 | 27450 | 27450 | 27350 | 618 |
| 263 | 20240826 | 144400 | 10792631800 | 27400 | 27400 | 27450 | 27400 | 1260 |
| 264 | 20240826 | 144300 | 10758107400 | 27400 | 27400 | 27400 | 27350 | 254 |
| 265 | 20240826 | 144200 | 10751150350 | 27400 | 27350 | 27400 | 27350 | 564 |
| 266 | 20240826 | 144100 | 10735711750 | 27350 | 27400 | 27400 | 27350 | 314 |
| 267 | 20240826 | 144000 | 10727119250 | 27400 | 27350 | 27400 | 27350 | 882 |
| 268 | 20240826 | 143900 | 10702996050 | 27400 | 27400 | 27400 | 27350 | 210 |
| 269 | 20240826 | 143800 | 10697244150 | 27400 | 27450 | 27450 | 27400 | 577 |
| 270 | 20240826 | 143700 | 10681434050 | 27450 | 27400 | 27450 | 27400 | 824 |
| 271 | 20240826 | 143600 | 10658855950 | 27400 | 27450 | 27450 | 27400 | 1132 |
| 272 | 20240826 | 143500 | 10627837700 | 27450 | 27400 | 27450 | 27400 | 289 |
| 273 | 20240826 | 143400 | 10619910450 | 27450 | 27400 | 27450 | 27400 | 25 |
| 274 | 20240826 | 143300 | 10619225350 | 27400 | 27450 | 27450 | 27400 | 455 |
| 275 | 20240826 | 143200 | 10606747650 | 27450 | 27450 | 27450 | 27400 | 495 |
| 276 | 20240826 | 143100 | 10593179150 | 27400 | 27450 | 27450 | 27400 | 367 |
| 277 | 20240826 | 143000 | 10583112350 | 27400 | 27400 | 27450 | 27400 | 392 |
| 278 | 20240826 | 142900 | 10572364100 | 27450 | 27450 | 27450 | 27450 | 543 |
| 279 | 20240826 | 142800 | 10557458750 | 27450 | 27450 | 27450 | 27450 | 315 |
| 280 | 20240826 | 142700 | 10548812000 | 27450 | 27450 | 27450 | 27400 | 41 |
| 281 | 20240826 | 142600 | 10547688300 | 27450 | 27450 | 27500 | 27400 | 183 |
| 282 | 20240826 | 142500 | 10542664950 | 27450 | 27450 | 27450 | 27400 | 217 |
| 283 | 20240826 | 142400 | 10536709600 | 27450 | 27400 | 27500 | 27400 | 500 |
| 284 | 20240826 | 142300 | 10522986350 | 27400 | 27400 | 27450 | 27400 | 259 |
| 285 | 20240826 | 142200 | 10515885200 | 27400 | 27500 | 27500 | 27400 | 355 |
| 286 | 20240826 | 142100 | 10506147300 | 27400 | 27450 | 27450 | 27400 | 2431 |
| 287 | 20240826 | 142000 | 10439449350 | 27500 | 27450 | 27500 | 27450 | 516 |
| 288 | 20240826 | 141900 | 10425262950 | 27450 | 27500 | 27500 | 27450 | 137 |
| 289 | 20240826 | 141800 | 10421501000 | 27450 | 27450 | 27500 | 27450 | 297 |
| 290 | 20240826 | 141700 | 10413337050 | 27450 | 27450 | 27500 | 27450 | 346 |
| 291 | 20240826 | 141600 | 10403830350 | 27450 | 27450 | 27450 | 27400 | 268 |
| 292 | 20240826 | 141500 | 10396476400 | 27450 | 27450 | 27450 | 27400 | 412 |
| 293 | 20240826 | 141400 | 10385173500 | 27400 | 27400 | 27400 | 27350 | 478 |
| 294 | 20240826 | 141300 | 10372077300 | 27350 | 27400 | 27400 | 27350 | 317 |
| 295 | 20240826 | 141200 | 10363396050 | 27400 | 27300 | 27400 | 27300 | 3766 |
| 296 | 20240826 | 141100 | 10260341650 | 27350 | 27350 | 27350 | 27350 | 766 |
| 297 | 20240826 | 141000 | 10239391550 | 27350 | 27350 | 27400 | 27350 | 532 |
| 298 | 20240826 | 140900 | 10224840750 | 27300 | 27350 | 27350 | 27300 | 924 |
| 299 | 20240826 | 140800 | 10199570300 | 27350 | 27350 | 27350 | 27300 | 2008 |
| 300 | 20240826 | 140700 | 10144652450 | 27350 | 27400 | 27400 | 27350 | 23 |
| 301 | 20240826 | 140600 | 10144023350 | 27400 | 27300 | 27400 | 27300 | 1840 |
| 302 | 20240826 | 140500 | 10093722700 | 27300 | 27350 | 27400 | 27300 | 1335 |
| 303 | 20240826 | 140400 | 10057226700 | 27400 | 27350 | 27400 | 27350 | 72 |
| 304 | 20240826 | 140300 | 10055255550 | 27400 | 27400 | 27400 | 27300 | 2254 |
| 305 | 20240826 | 140200 | 9993608000 | 27400 | 27350 | 27400 | 27350 | 1419 |
| 306 | 20240826 | 140100 | 9954795650 | 27350 | 27450 | 27450 | 27350 | 2991 |
| 307 | 20240826 | 140000 | 9872841350 | 27450 | 27400 | 27450 | 27400 | 295 |
| 308 | 20240826 | 135900 | 9864750700 | 27400 | 27450 | 27450 | 27400 | 681 |
| 309 | 20240826 | 135800 | 9846087500 | 27450 | 27500 | 27500 | 27400 | 2293 |
| 310 | 20240826 | 135700 | 9783154100 | 27500 | 27550 | 27550 | 27500 | 5705 |
| 311 | 20240826 | 135600 | 9626263950 | 27550 | 27550 | 27550 | 27500 | 169 |
| 312 | 20240826 | 135500 | 9621608100 | 27550 | 27550 | 27550 | 27500 | 280 |
| 313 | 20240826 | 135400 | 9613894600 | 27550 | 27500 | 27550 | 27500 | 334 |
| 314 | 20240826 | 135300 | 9604694850 | 27550 | 27500 | 27550 | 27500 | 1738 |
| 315 | 20240826 | 135200 | 9556879250 | 27500 | 27550 | 27550 | 27500 | 119 |
| 316 | 20240826 | 135100 | 9553603000 | 27550 | 27550 | 27600 | 27500 | 5225 |
| 317 | 20240826 | 135000 | 9409709600 | 27600 | 27550 | 27600 | 27550 | 231 |
| 318 | 20240826 | 134900 | 9403336050 | 27600 | 27600 | 27600 | 27550 | 1062 |
| 319 | 20240826 | 134800 | 9374073400 | 27600 | 27550 | 27600 | 27550 | 784 |
| 320 | 20240826 | 134700 | 9352468350 | 27550 | 27550 | 27600 | 27550 | 51 |
| 321 | 20240826 | 134600 | 9351062850 | 27600 | 27550 | 27600 | 27550 | 241 |
| 322 | 20240826 | 134500 | 9344422800 | 27550 | 27600 | 27600 | 27550 | 288 |
| 323 | 20240826 | 134400 | 9336486100 | 27600 | 27600 | 27600 | 27550 | 1675 |
| 324 | 20240826 | 134300 | 9290257100 | 27600 | 27650 | 27650 | 27600 | 1965 |
| 325 | 20240826 | 134200 | 9236014900 | 27650 | 27650 | 27700 | 27600 | 2642 |
| 326 | 20240826 | 134100 | 9163005750 | 27700 | 27700 | 27700 | 27700 | 5 |
| 327 | 20240826 | 134000 | 9162867250 | 27700 | 27650 | 27700 | 27650 | 122 |
| 328 | 20240826 | 133900 | 9159487950 | 27650 | 27650 | 27650 | 27650 | 273 |
| 329 | 20240826 | 133800 | 9151939500 | 27650 | 27650 | 27650 | 27650 | 444 |
| 330 | 20240826 | 133700 | 9139662900 | 27650 | 27650 | 27650 | 27650 | 323 |
| 331 | 20240826 | 133600 | 9130731950 | 27650 | 27650 | 27700 | 27650 | 26 |
| 332 | 20240826 | 133500 | 9130013000 | 27650 | 27650 | 27700 | 27650 | 759 |
| 333 | 20240826 | 133400 | 9109026300 | 27650 | 27650 | 27650 | 27650 | 104 |
| 334 | 20240826 | 133300 | 9106150700 | 27650 | 27650 | 27650 | 27650 | 424 |
| 335 | 20240826 | 133200 | 9094427100 | 27650 | 27650 | 27700 | 27650 | 110 |
| 336 | 20240826 | 133100 | 9091385550 | 27650 | 27650 | 27650 | 27650 | 46 |
| 337 | 20240826 | 133000 | 9090113650 | 27650 | 27650 | 27700 | 27600 | 767 |
| 338 | 20240826 | 132900 | 9068912150 | 27700 | 27650 | 27700 | 27650 | 28 |
| 339 | 20240826 | 132800 | 9068136850 | 27650 | 27650 | 27650 | 27650 | 588 |
| 340 | 20240826 | 132700 | 9051878650 | 27700 | 27700 | 27700 | 27650 | 1350 |
| 341 | 20240826 | 132600 | 9014542150 | 27700 | 27650 | 27700 | 27650 | 1320 |
| 342 | 20240826 | 132500 | 8977978250 | 27700 | 27700 | 27700 | 27700 | 288 |
| 343 | 20240826 | 132400 | 8970000650 | 27650 | 27650 | 27700 | 27650 | 189 |
| 344 | 20240826 | 132300 | 8964774750 | 27650 | 27650 | 27650 | 27650 | 43 |
| 345 | 20240826 | 132200 | 8963585800 | 27650 | 27650 | 27650 | 27650 | 212 |
| 346 | 20240826 | 132100 | 8957724000 | 27650 | 27700 | 27700 | 27650 | 126 |
| 347 | 20240826 | 132000 | 8954240050 | 27650 | 27650 | 27650 | 27650 | 668 |
| 348 | 20240826 | 131900 | 8935769850 | 27650 | 27700 | 27700 | 27650 | 42 |
| 349 | 20240826 | 131800 | 8934608350 | 27700 | 27700 | 27700 | 27700 | 207 |
| 350 | 20240826 | 131700 | 8928874450 | 27700 | 27700 | 27700 | 27650 | 720 |
| 351 | 20240826 | 131600 | 8908958050 | 27700 | 27700 | 27700 | 27650 | 103 |
| 352 | 20240826 | 131500 | 8906107500 | 27700 | 27700 | 27700 | 27650 | 264 |
| 353 | 20240826 | 131400 | 8898794750 | 27700 | 27700 | 27700 | 27650 | 138 |
| 354 | 20240826 | 131300 | 8894972200 | 27650 | 27700 | 27700 | 27650 | 3 |
| 355 | 20240826 | 131200 | 8894889150 | 27700 | 27650 | 27700 | 27650 | 97 |
| 356 | 20240826 | 131100 | 8892202300 | 27650 | 27650 | 27650 | 27650 | 2 |
| 357 | 20240826 | 131000 | 8892147000 | 27650 | 27650 | 27650 | 27650 | 438 |
| 358 | 20240826 | 130900 | 8880036300 | 27650 | 27650 | 27650 | 27650 | 17 |
| 359 | 20240826 | 130800 | 8879566250 | 27650 | 27700 | 27700 | 27650 | 10 |
| 360 | 20240826 | 130700 | 8879289700 | 27700 | 27700 | 27700 | 27650 | 65 |
| 361 | 20240826 | 130600 | 8877490250 | 27700 | 27650 | 27700 | 27650 | 75 |
| 362 | 20240826 | 130500 | 8875416450 | 27650 | 27700 | 27700 | 27650 | 86 |
| 363 | 20240826 | 130400 | 8873035250 | 27650 | 27700 | 27700 | 27650 | 831 |
| 364 | 20240826 | 130300 | 8850019100 | 27700 | 27700 | 27700 | 27700 | 31 |
| 365 | 20240826 | 130200 | 8849160400 | 27750 | 27700 | 27750 | 27700 | 46 |
| 366 | 20240826 | 130100 | 8847886150 | 27700 | 27700 | 27750 | 27700 | 2367 |
| 367 | 20240826 | 130000 | 8782320150 | 27700 | 27700 | 27750 | 27700 | 305 |
| 368 | 20240826 | 125900 | 8773871600 | 27700 | 27750 | 27750 | 27650 | 27 |
| 369 | 20240826 | 125800 | 8773123550 | 27750 | 27650 | 27750 | 27650 | 14 |
| 370 | 20240826 | 125700 | 8772736250 | 27650 | 27750 | 27750 | 27650 | 597 |
| 371 | 20240826 | 125600 | 8756184200 | 27700 | 27700 | 27700 | 27650 | 685 |
| 372 | 20240826 | 125500 | 8737210750 | 27650 | 27600 | 27650 | 27600 | 85 |
| 373 | 20240826 | 125400 | 8734860550 | 27650 | 27650 | 27650 | 27650 | 16 |
| 374 | 20240826 | 125300 | 8734418150 | 27650 | 27600 | 27650 | 27600 | 400 |
| 375 | 20240826 | 125200 | 8723369450 | 27600 | 27650 | 27650 | 27600 | 300 |
| 376 | 20240826 | 125100 | 8715087550 | 27600 | 27650 | 27650 | 27600 | 676 |
| 377 | 20240826 | 125000 | 8696425500 | 27600 | 27650 | 27650 | 27600 | 174 |
| 378 | 20240826 | 124900 | 8691622700 | 27600 | 27650 | 27650 | 27600 | 1193 |
| 379 | 20240826 | 124800 | 8658681000 | 27600 | 27650 | 27700 | 27600 | 55 |
| 380 | 20240826 | 124700 | 8657161550 | 27650 | 27600 | 27650 | 27600 | 181 |
| 381 | 20240826 | 124600 | 8652156950 | 27650 | 27600 | 27650 | 27600 | 2103 |
| 382 | 20240826 | 124500 | 8594110750 | 27650 | 27650 | 27650 | 27600 | 288 |
| 383 | 20240826 | 124400 | 8586151350 | 27650 | 27650 | 27650 | 27650 | 330 |
| 384 | 20240826 | 124300 | 8577026850 | 27650 | 27650 | 27650 | 27650 | 129 |
| 385 | 20240826 | 124200 | 8573460000 | 27650 | 27650 | 27650 | 27650 | 193 |
| 386 | 20240826 | 124100 | 8568123550 | 27650 | 27600 | 27650 | 27600 | 312 |
| 387 | 20240826 | 124000 | 8559501750 | 27600 | 27650 | 27650 | 27600 | 465 |
| 388 | 20240826 | 123900 | 8546645300 | 27650 | 27650 | 27650 | 27650 | 110 |
| 389 | 20240826 | 123800 | 8543603800 | 27650 | 27600 | 27650 | 27600 | 222 |
| 390 | 20240826 | 123700 | 8537474950 | 27650 | 27650 | 27650 | 27650 | 63 |
| 391 | 20240826 | 123600 | 8535733000 | 27650 | 27650 | 27650 | 27650 | 50 |
| 392 | 20240826 | 123500 | 8534350500 | 27650 | 27650 | 27650 | 27600 | 203 |
| 393 | 20240826 | 123400 | 8528738650 | 27650 | 27650 | 27650 | 27600 | 1053 |
| 394 | 20240826 | 123300 | 8499639200 | 27650 | 27650 | 27650 | 27600 | 36 |
| 395 | 20240826 | 123200 | 8498644250 | 27650 | 27650 | 27700 | 27600 | 1063 |
| 396 | 20240826 | 123100 | 8469277600 | 27650 | 27600 | 27650 | 27600 | 383 |
| 397 | 20240826 | 123000 | 8458703050 | 27650 | 27650 | 27650 | 27600 | 47 |
| 398 | 20240826 | 122900 | 8457404850 | 27600 | 27650 | 27650 | 27600 | 168 |
| 399 | 20240826 | 122800 | 8452759750 | 27650 | 27650 | 27650 | 27600 | 149 |
| 400 | 20240826 | 122700 | 8448640150 | 27650 | 27700 | 27700 | 27600 | 2888 |
| 401 | 20240826 | 122600 | 8368783850 | 27700 | 27700 | 27700 | 27700 | 324 |
| 402 | 20240826 | 122500 | 8359809050 | 27700 | 27700 | 27700 | 27700 | 501 |
| 403 | 20240826 | 122400 | 8345931350 | 27700 | 27750 | 27750 | 27700 | 113 |
| 404 | 20240826 | 122300 | 8342795650 | 27750 | 27700 | 27750 | 27650 | 233 |
| 405 | 20240826 | 122200 | 8336345950 | 27700 | 27700 | 27750 | 27700 | 138 |
| 406 | 20240826 | 122100 | 8332523300 | 27700 | 27700 | 27700 | 27650 | 150 |
| 407 | 20240826 | 122000 | 8328369800 | 27650 | 27700 | 27700 | 27650 | 1032 |
| 408 | 20240826 | 121900 | 8299785100 | 27700 | 27700 | 27700 | 27650 | 672 |
| 409 | 20240826 | 121800 | 8281172900 | 27700 | 27700 | 27700 | 27650 | 588 |
| 410 | 20240826 | 121700 | 8264893300 | 27700 | 27700 | 27700 | 27650 | 153 |
| 411 | 20240826 | 121600 | 8260661000 | 27700 | 27650 | 27700 | 27650 | 346 |
| 412 | 20240826 | 121500 | 8251087700 | 27650 | 27650 | 27650 | 27650 | 358 |
| 413 | 20240826 | 121400 | 8241189000 | 27650 | 27650 | 27700 | 27650 | 88 |
| 414 | 20240826 | 121300 | 8238751500 | 27700 | 27700 | 27700 | 27650 | 50 |
| 415 | 20240826 | 121200 | 8237366800 | 27650 | 27700 | 27700 | 27650 | 950 |
| 416 | 20240826 | 121100 | 8211098600 | 27650 | 27650 | 27650 | 27650 | 232 |
| 417 | 20240826 | 121000 | 8204683800 | 27650 | 27650 | 27700 | 27650 | 47 |
| 418 | 20240826 | 120900 | 8203384050 | 27650 | 27600 | 27650 | 27600 | 1340 |
| 419 | 20240826 | 120800 | 8166338850 | 27650 | 27650 | 27650 | 27650 | 104 |
| 420 | 20240826 | 120700 | 8163463250 | 27650 | 27650 | 27650 | 27600 | 145 |
| 421 | 20240826 | 120600 | 8159459000 | 27650 | 27650 | 27650 | 27600 | 54 |
| 422 | 20240826 | 120500 | 8157967400 | 27650 | 27650 | 27650 | 27600 | 337 |
| 423 | 20240826 | 120400 | 8148665950 | 27650 | 27600 | 27650 | 27600 | 223 |
| 424 | 20240826 | 120300 | 8142510500 | 27600 | 27650 | 27650 | 27600 | 2211 |
| 425 | 20240826 | 120200 | 8081476850 | 27650 | 27650 | 27650 | 27650 | 188 |
| 426 | 20240826 | 120100 | 8076278650 | 27700 | 27650 | 27700 | 27650 | 164 |
| 427 | 20240826 | 120000 | 8071743850 | 27600 | 27600 | 27650 | 27600 | 696 |
| 428 | 20240826 | 115900 | 8052507400 | 27650 | 27700 | 27700 | 27650 | 3454 |
| 429 | 20240826 | 115800 | 7956985750 | 27750 | 27700 | 27750 | 27700 | 13 |
| 430 | 20240826 | 115700 | 7956625550 | 27700 | 27700 | 27750 | 27700 | 116 |
| 431 | 20240826 | 115600 | 7953412250 | 27700 | 27700 | 27700 | 27700 | 291 |
| 432 | 20240826 | 115500 | 7945351550 | 27700 | 27700 | 27750 | 27700 | 27 |
| 433 | 20240826 | 115400 | 7944603600 | 27700 | 27700 | 27700 | 27700 | 411 |
| 434 | 20240826 | 115300 | 7933218900 | 27700 | 27650 | 27700 | 27650 | 973 |
| 435 | 20240826 | 115200 | 7906266950 | 27700 | 27700 | 27700 | 27650 | 367 |
| 436 | 20240826 | 115100 | 7896101100 | 27700 | 27650 | 27700 | 27650 | 1065 |
| 437 | 20240826 | 115000 | 7866608150 | 27650 | 27750 | 27750 | 27650 | 9068 |
| 438 | 20240826 | 114900 | 7615286200 | 27800 | 27800 | 27800 | 27750 | 373 |
| 439 | 20240826 | 114800 | 7604931750 | 27800 | 27750 | 27800 | 27750 | 108 |
| 440 | 20240826 | 114700 | 7601931400 | 27800 | 27750 | 27800 | 27750 | 12 |
| 441 | 20240826 | 114600 | 7601597900 | 27750 | 27800 | 27800 | 27750 | 134 |
| 442 | 20240826 | 114500 | 7597877700 | 27800 | 27750 | 27800 | 27750 | 144 |
| 443 | 20240826 | 114400 | 7593876150 | 27800 | 27800 | 27800 | 27750 | 319 |
| 444 | 20240826 | 114300 | 7585008000 | 27800 | 27750 | 27800 | 27750 | 78 |
| 445 | 20240826 | 114200 | 7582843450 | 27750 | 27800 | 27800 | 27750 | 12 |
| 446 | 20240826 | 114100 | 7582509900 | 27800 | 27750 | 27800 | 27750 | 198 |
| 447 | 20240826 | 114000 | 7577006250 | 27750 | 27800 | 27800 | 27750 | 149 |
| 448 | 20240826 | 113900 | 7572864400 | 27800 | 27850 | 27850 | 27800 | 157 |
| 449 | 20240826 | 113800 | 7568499700 | 27800 | 27750 | 27850 | 27750 | 533 |
| 450 | 20240826 | 113700 | 7553682900 | 27800 | 27850 | 27850 | 27750 | 138 |
| 451 | 20240826 | 113600 | 7549851450 | 27850 | 27800 | 27850 | 27750 | 611 |
| 452 | 20240826 | 113500 | 7532865600 | 27750 | 27800 | 27800 | 27750 | 2475 |
| 453 | 20240826 | 113400 | 7464086000 | 27800 | 27850 | 27900 | 27800 | 1437 |
| 454 | 20240826 | 113300 | 7424067400 | 27900 | 27850 | 27900 | 27850 | 60 |
| 455 | 20240826 | 113200 | 7422393800 | 27900 | 27900 | 27900 | 27850 | 372 |
| 456 | 20240826 | 113100 | 7412015100 | 27850 | 27850 | 27900 | 27850 | 52 |
| 457 | 20240826 | 113000 | 7410566800 | 27900 | 27900 | 27900 | 27850 | 448 |
| 458 | 20240826 | 112900 | 7398080500 | 27900 | 27900 | 27900 | 27850 | 58 |
| 459 | 20240826 | 112800 | 7396462350 | 27900 | 27900 | 27950 | 27850 | 1376 |
| 460 | 20240826 | 112700 | 7358070250 | 27900 | 27950 | 27950 | 27900 | 649 |
| 461 | 20240826 | 112600 | 7339963000 | 27950 | 27950 | 27950 | 27950 | 49 |
| 462 | 20240826 | 112500 | 7338593450 | 27950 | 27950 | 27950 | 27900 | 158 |
| 463 | 20240826 | 112400 | 7334184350 | 27950 | 27950 | 27950 | 27900 | 440 |
| 464 | 20240826 | 112300 | 7321888200 | 27900 | 27950 | 27950 | 27900 | 21 |
| 465 | 20240826 | 112200 | 7321301450 | 27950 | 27900 | 27950 | 27900 | 93 |
| 466 | 20240826 | 112100 | 7318706700 | 27950 | 27950 | 28000 | 27950 | 391 |
| 467 | 20240826 | 112000 | 7307778100 | 28000 | 28000 | 28000 | 27950 | 162 |
| 468 | 20240826 | 111900 | 7303249000 | 27950 | 27950 | 27950 | 27900 | 547 |
| 469 | 20240826 | 111800 | 7287982000 | 27950 | 27950 | 27950 | 27950 | 1089 |
| 470 | 20240826 | 111700 | 7257544450 | 27950 | 28000 | 28000 | 27950 | 114 |
| 471 | 20240826 | 111600 | 7254352850 | 28000 | 27900 | 28000 | 27900 | 1183 |
| 472 | 20240826 | 111500 | 7221316700 | 27900 | 27950 | 27950 | 27900 | 2986 |
| 473 | 20240826 | 111400 | 7137862800 | 28000 | 28000 | 28000 | 27950 | 928 |
| 474 | 20240826 | 111300 | 7111879950 | 28000 | 28000 | 28000 | 28000 | 38 |
| 475 | 20240826 | 111200 | 7110815950 | 28000 | 28000 | 28050 | 28000 | 18 |
| 476 | 20240826 | 111100 | 7110311900 | 28000 | 28050 | 28050 | 28000 | 432 |
| 477 | 20240826 | 111000 | 7098200100 | 28050 | 28000 | 28050 | 28000 | 1138 |
| 478 | 20240826 | 110900 | 7066317700 | 28050 | 28000 | 28050 | 28000 | 56 |
| 479 | 20240826 | 110800 | 7064747700 | 28000 | 28050 | 28050 | 28000 | 237 |
| 480 | 20240826 | 110700 | 7058110150 | 28050 | 28000 | 28050 | 28000 | 42 |
| 481 | 20240826 | 110600 | 7056933950 | 28000 | 28050 | 28050 | 28000 | 407 |
| 482 | 20240826 | 110500 | 7045532500 | 28050 | 28050 | 28050 | 28000 | 73 |
| 483 | 20240826 | 110400 | 7043486900 | 28050 | 28100 | 28100 | 28050 | 775 |
| 484 | 20240826 | 110300 | 7021746700 | 28100 | 28100 | 28100 | 28050 | 521 |
| 485 | 20240826 | 110200 | 7007116800 | 28050 | 28100 | 28100 | 28050 | 533 |
| 486 | 20240826 | 110100 | 6992141100 | 28100 | 28050 | 28100 | 28050 | 2013 |
| 487 | 20240826 | 110000 | 6935663350 | 28000 | 28000 | 28050 | 28000 | 625 |
| 488 | 20240826 | 105900 | 6918152450 | 28000 | 28000 | 28050 | 28000 | 2214 |
| 489 | 20240826 | 105800 | 6856155700 | 28000 | 28000 | 28000 | 27950 | 302 |
| 490 | 20240826 | 105700 | 6847699750 | 27950 | 27950 | 28000 | 27950 | 730 |
| 491 | 20240826 | 105600 | 6827271500 | 27950 | 27850 | 27950 | 27850 | 836 |
| 492 | 20240826 | 105500 | 6803909600 | 27950 | 27850 | 27950 | 27850 | 320 |
| 493 | 20240826 | 105400 | 6794996350 | 27900 | 27800 | 27900 | 27800 | 993 |
| 494 | 20240826 | 105300 | 6767292500 | 27800 | 27800 | 27850 | 27800 | 1088 |
| 495 | 20240826 | 105200 | 6736999700 | 27800 | 27800 | 27800 | 27800 | 202 |
| 496 | 20240826 | 105100 | 6731384100 | 27800 | 27900 | 27900 | 27800 | 1800 |
| 497 | 20240826 | 105000 | 6681266200 | 27900 | 27900 | 27900 | 27850 | 291 |
| 498 | 20240826 | 104900 | 6673155800 | 27900 | 27850 | 27900 | 27850 | 34 |
| 499 | 20240826 | 104800 | 6672208400 | 27850 | 27850 | 27900 | 27850 | 405 |
| 500 | 20240826 | 104700 | 6660927350 | 27850 | 27900 | 27900 | 27850 | 66 |
| 501 | 20240826 | 104600 | 6659089050 | 27850 | 27850 | 27850 | 27850 | 159 |
| 502 | 20240826 | 104500 | 6654660900 | 27850 | 27850 | 27900 | 27850 | 76 |
| 503 | 20240826 | 104400 | 6652543450 | 27900 | 27900 | 27900 | 27850 | 234 |
| 504 | 20240826 | 104300 | 6646015000 | 27900 | 27850 | 27900 | 27850 | 430 |
| 505 | 20240826 | 104200 | 6634033000 | 27850 | 27850 | 27850 | 27850 | 56 |
| 506 | 20240826 | 104100 | 6632473400 | 27850 | 27850 | 27850 | 27800 | 652 |
| 507 | 20240826 | 104000 | 6614345700 | 27850 | 27950 | 27950 | 27850 | 4159 |
| 508 | 20240826 | 103900 | 6498259650 | 27900 | 27900 | 27950 | 27900 | 572 |
| 509 | 20240826 | 103800 | 6482299450 | 27900 | 27850 | 27950 | 27850 | 1440 |
| 510 | 20240826 | 103700 | 6442146400 | 27850 | 27900 | 27900 | 27850 | 15 |
| 511 | 20240826 | 103600 | 6441728000 | 27850 | 27950 | 27950 | 27850 | 337 |
| 512 | 20240826 | 103500 | 6432332900 | 27950 | 27850 | 27950 | 27800 | 1840 |
| 513 | 20240826 | 103400 | 6381065900 | 27800 | 27800 | 27850 | 27800 | 31 |
| 514 | 20240826 | 103300 | 6380204000 | 27850 | 27800 | 27850 | 27800 | 522 |
| 515 | 20240826 | 103200 | 6365680500 | 27800 | 27800 | 27800 | 27750 | 1180 |
| 516 | 20240826 | 103100 | 6332876600 | 27800 | 27750 | 27800 | 27750 | 27 |
| 517 | 20240826 | 103000 | 6332126550 | 27800 | 27800 | 27800 | 27750 | 1095 |
| 518 | 20240826 | 102900 | 6301693400 | 27800 | 27800 | 27850 | 27800 | 807 |
| 519 | 20240826 | 102800 | 6279258250 | 27800 | 27800 | 27850 | 27800 | 770 |
| 520 | 20240826 | 102700 | 6257852100 | 27800 | 27800 | 27850 | 27800 | 278 |
| 521 | 20240826 | 102600 | 6250123100 | 27800 | 27800 | 27850 | 27800 | 211 |
| 522 | 20240826 | 102500 | 6244254200 | 27800 | 27850 | 27850 | 27800 | 296 |
| 523 | 20240826 | 102400 | 6236020350 | 27800 | 27850 | 27850 | 27800 | 37 |
| 524 | 20240826 | 102300 | 6234991000 | 27850 | 27850 | 27850 | 27800 | 336 |
| 525 | 20240826 | 102200 | 6225633450 | 27850 | 27800 | 27850 | 27800 | 712 |
| 526 | 20240826 | 102100 | 6205806250 | 27850 | 27850 | 27850 | 27800 | 675 |
| 527 | 20240826 | 102000 | 6187010100 | 27850 | 27850 | 27900 | 27850 | 1059 |
| 528 | 20240826 | 101900 | 6157510600 | 27900 | 27900 | 27900 | 27850 | 210 |
| 529 | 20240826 | 101800 | 6151661150 | 27900 | 27900 | 27900 | 27850 | 640 |
| 530 | 20240826 | 101700 | 6133817350 | 27900 | 27850 | 27900 | 27850 | 179 |
| 531 | 20240826 | 101600 | 6128829200 | 27850 | 27900 | 27900 | 27850 | 1394 |
| 532 | 20240826 | 101500 | 6090006100 | 27850 | 27900 | 27950 | 27850 | 1080 |
| 533 | 20240826 | 101400 | 6059891100 | 27900 | 27950 | 27950 | 27900 | 140 |
| 534 | 20240826 | 101300 | 6055982550 | 27900 | 28000 | 28000 | 27900 | 872 |
| 535 | 20240826 | 101200 | 6031639150 | 27900 | 28000 | 28000 | 27900 | 29 |
| 536 | 20240826 | 101100 | 6030827450 | 28000 | 28050 | 28050 | 27900 | 4584 |
| 537 | 20240826 | 101000 | 5902646950 | 28050 | 28050 | 28050 | 28000 | 120 |
| 538 | 20240826 | 100900 | 5899281050 | 28000 | 28050 | 28050 | 27950 | 1210 |
| 539 | 20240826 | 100800 | 5865351100 | 28000 | 28050 | 28050 | 28000 | 79 |
| 540 | 20240826 | 100700 | 5863136550 | 27950 | 28000 | 28050 | 27950 | 1483 |
| 541 | 20240826 | 100600 | 5821613350 | 28000 | 28000 | 28000 | 27950 | 237 |
| 542 | 20240826 | 100500 | 5814985600 | 28000 | 28000 | 28050 | 27950 | 350 |
| 543 | 20240826 | 100400 | 5805185600 | 28050 | 28050 | 28050 | 28000 | 166 |
| 544 | 20240826 | 100300 | 5800534800 | 28050 | 28100 | 28150 | 28050 | 2506 |
| 545 | 20240826 | 100200 | 5730128350 | 28100 | 28050 | 28150 | 28050 | 2509 |
| 546 | 20240826 | 100100 | 5659671700 | 28100 | 28000 | 28100 | 28000 | 1115 |
| 547 | 20240826 | 100000 | 5628400600 | 28000 | 27950 | 28050 | 27950 | 1366 |
| 548 | 20240826 | 095900 | 5590169900 | 27950 | 27950 | 27950 | 27950 | 777 |
| 549 | 20240826 | 095800 | 5568452750 | 27950 | 28000 | 28000 | 27950 | 348 |
| 550 | 20240826 | 095700 | 5558709250 | 28000 | 27950 | 28000 | 27950 | 120 |
| 551 | 20240826 | 095600 | 5555354600 | 27950 | 27900 | 27950 | 27900 | 1311 |
| 552 | 20240826 | 095500 | 5518720900 | 27900 | 27900 | 27900 | 27900 | 239 |
| 553 | 20240826 | 095400 | 5512052800 | 27950 | 27900 | 28000 | 27750 | 2379 |
| 554 | 20240826 | 095300 | 5445852800 | 28000 | 28000 | 28000 | 27850 | 2506 |
| 555 | 20240826 | 095200 | 5375821900 | 28000 | 28050 | 28050 | 27950 | 546 |
| 556 | 20240826 | 095100 | 5360528700 | 28050 | 28000 | 28050 | 28000 | 1324 |
| 557 | 20240826 | 095000 | 5323447150 | 28000 | 28000 | 28000 | 27800 | 5217 |
| 558 | 20240826 | 094900 | 5178054300 | 28000 | 27900 | 28000 | 27900 | 1094 |
| 559 | 20240826 | 094800 | 5147475000 | 27950 | 27950 | 27950 | 27900 | 820 |
| 560 | 20240826 | 094700 | 5124570300 | 27950 | 27900 | 27950 | 27850 | 2933 |
| 561 | 20240826 | 094600 | 5042721550 | 27950 | 27950 | 28000 | 27950 | 1178 |
| 562 | 20240826 | 094500 | 5009795750 | 27950 | 27850 | 27950 | 27850 | 326 |
| 563 | 20240826 | 094400 | 5000697500 | 27900 | 27950 | 28000 | 27800 | 7171 |
| 564 | 20240826 | 094300 | 4800095100 | 27950 | 27900 | 27950 | 27850 | 2422 |
| 565 | 20240826 | 094200 | 4732607800 | 27950 | 27900 | 27950 | 27900 | 2107 |
| 566 | 20240826 | 094100 | 4673751950 | 27900 | 27900 | 27900 | 27800 | 1544 |
| 567 | 20240826 | 094000 | 4630723600 | 27900 | 27800 | 27900 | 27800 | 1204 |
| 568 | 20240826 | 093900 | 4597193600 | 27800 | 27750 | 27800 | 27750 | 1357 |
| 569 | 20240826 | 093800 | 4559471350 | 27800 | 27850 | 27850 | 27750 | 491 |
| 570 | 20240826 | 093700 | 4545833650 | 27800 | 27800 | 27850 | 27750 | 1764 |
| 571 | 20240826 | 093600 | 4496791000 | 27700 | 27800 | 27850 | 27700 | 1248 |
| 572 | 20240826 | 093500 | 4462093450 | 27800 | 27650 | 27800 | 27600 | 4620 |
| 573 | 20240826 | 093400 | 4334354950 | 27600 | 27600 | 27650 | 27600 | 1197 |
| 574 | 20240826 | 093300 | 4301277000 | 27650 | 27650 | 27700 | 27600 | 952 |
| 575 | 20240826 | 093200 | 4274952350 | 27650 | 27650 | 27700 | 27600 | 1618 |
| 576 | 20240826 | 093100 | 4230225700 | 27650 | 27600 | 27650 | 27600 | 5228 |
| 577 | 20240826 | 093000 | 4085740200 | 27600 | 27600 | 27650 | 27600 | 1378 |
| 578 | 20240826 | 092900 | 4047700250 | 27650 | 27700 | 27700 | 27600 | 3590 |
| 579 | 20240826 | 092800 | 3948384400 | 27700 | 27750 | 27750 | 27700 | 666 |
| 580 | 20240826 | 092700 | 3929934700 | 27700 | 27700 | 27750 | 27700 | 894 |
| 581 | 20240826 | 092600 | 3905162800 | 27700 | 27700 | 27750 | 27700 | 2518 |
| 582 | 20240826 | 092500 | 3835412100 | 27750 | 27750 | 27750 | 27700 | 1703 |
| 583 | 20240826 | 092400 | 3788212000 | 27700 | 27800 | 27800 | 27700 | 697 |
| 584 | 20240826 | 092300 | 3768879150 | 27800 | 27850 | 27900 | 27750 | 2875 |
| 585 | 20240826 | 092200 | 3688958350 | 27900 | 27900 | 27900 | 27850 | 378 |
| 586 | 20240826 | 092100 | 3678413750 | 27900 | 27900 | 27950 | 27850 | 958 |
| 587 | 20240826 | 092000 | 3651685800 | 27850 | 27900 | 28000 | 27850 | 2707 |
| 588 | 20240826 | 091900 | 3576063700 | 27800 | 27800 | 27900 | 27700 | 4914 |
| 589 | 20240826 | 091800 | 3439496600 | 27800 | 27750 | 27800 | 27700 | 5144 |
| 590 | 20240826 | 091700 | 3296841400 | 27800 | 27800 | 27850 | 27750 | 1206 |
| 591 | 20240826 | 091600 | 3263333100 | 27800 | 27800 | 27850 | 27750 | 2012 |
| 592 | 20240826 | 091500 | 3207449650 | 27800 | 27800 | 27900 | 27750 | 5833 |
| 593 | 20240826 | 091400 | 3045178150 | 27800 | 28000 | 28000 | 27800 | 6580 |
| 594 | 20240826 | 091300 | 2861524800 | 28000 | 27950 | 28000 | 27950 | 1451 |
| 595 | 20240826 | 091200 | 2820914700 | 28000 | 28050 | 28100 | 27950 | 5033 |
| 596 | 20240826 | 091100 | 2679910500 | 28050 | 28000 | 28100 | 28000 | 2478 |
| 597 | 20240826 | 091000 | 2610448850 | 28000 | 28000 | 28100 | 27950 | 7294 |
| 598 | 20240826 | 090900 | 2405981000 | 27950 | 28100 | 28100 | 27950 | 13031 |
| 599 | 20240826 | 090800 | 2041011500 | 28100 | 28000 | 28100 | 28000 | 3575 |
| 600 | 20240826 | 090700 | 1940738700 | 28000 | 28050 | 28050 | 28000 | 6564 |
| 601 | 20240826 | 090600 | 1756902050 | 28050 | 28150 | 28250 | 27950 | 10514 |
| 602 | 20240826 | 090500 | 1462037850 | 28150 | 28350 | 28400 | 28150 | 11042 |
| 603 | 20240826 | 090400 | 1149826300 | 28350 | 28300 | 28400 | 28250 | 1826 |
| 604 | 20240826 | 090300 | 1098100950 | 28250 | 28400 | 28450 | 28250 | 7221 |
| 605 | 20240826 | 090200 | 893300050 | 28350 | 28300 | 28400 | 28250 | 7859 |
| 606 | 20240826 | 090100 | 670704150 | 28300 | 28450 | 28500 | 28300 | 7187 |
| 607 | 20240826 | 090000 | 466885700 | 28450 | 28200 | 28450 | 28150 | 16368 |