33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240829 | 191900 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 4313 |
| 3 | 20240829 | 191800 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 4 | 20240829 | 191700 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 5 | 20240829 | 191600 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 6 | 20240829 | 191500 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 7 | 20240829 | 191400 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 8 | 20240829 | 191300 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 9 | 20240829 | 191200 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 10 | 20240829 | 191100 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 11 | 20240829 | 191000 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 12 | 20240829 | 190900 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 13 | 20240829 | 190800 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 14 | 20240829 | 190700 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 15 | 20240829 | 190600 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 16 | 20240829 | 190500 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 17 | 20240829 | 190400 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 18 | 20240829 | 190300 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 19 | 20240829 | 190200 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 20 | 20240829 | 190100 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 21 | 20240829 | 190000 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 22 | 20240829 | 185900 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 23 | 20240829 | 185800 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 24 | 20240829 | 185700 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 25 | 20240829 | 185600 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 26 | 20240829 | 185500 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 27 | 20240829 | 185400 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 28 | 20240829 | 185300 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 29 | 20240829 | 185200 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 30 | 20240829 | 185100 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 31 | 20240829 | 185000 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 32 | 20240829 | 184900 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 4313 |
| 33 | 20240829 | 184800 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 34 | 20240829 | 184700 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 35 | 20240829 | 184600 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 36 | 20240829 | 184500 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 37 | 20240829 | 184400 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 38 | 20240829 | 184300 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 39 | 20240829 | 184200 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 40 | 20240829 | 184100 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 41 | 20240829 | 184000 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 42 | 20240829 | 183900 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 43 | 20240829 | 183800 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 44 | 20240829 | 183700 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 45 | 20240829 | 183600 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 46 | 20240829 | 183500 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 47 | 20240829 | 183400 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 48 | 20240829 | 183300 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 49 | 20240829 | 183200 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 50 | 20240829 | 183100 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 51 | 20240829 | 183000 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 52 | 20240829 | 182900 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 53 | 20240829 | 182800 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 54 | 20240829 | 182700 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 55 | 20240829 | 182600 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 56 | 20240829 | 182500 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 57 | 20240829 | 182400 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 58 | 20240829 | 182300 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 59 | 20240829 | 182200 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 60 | 20240829 | 182100 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 61 | 20240829 | 182000 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 62 | 20240829 | 181900 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 4313 |
| 63 | 20240829 | 181800 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 64 | 20240829 | 181700 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 65 | 20240829 | 181600 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 66 | 20240829 | 181500 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 67 | 20240829 | 181400 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 68 | 20240829 | 181300 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 69 | 20240829 | 181200 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 70 | 20240829 | 181100 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 71 | 20240829 | 181000 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 72 | 20240829 | 180900 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 73 | 20240829 | 180800 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 74 | 20240829 | 180700 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 75 | 20240829 | 180600 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 76 | 20240829 | 180500 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 77 | 20240829 | 180400 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 78 | 20240829 | 180300 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 79 | 20240829 | 180200 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 80 | 20240829 | 180100 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 81 | 20240829 | 180000 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 82 | 20240829 | 175900 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 83 | 20240829 | 175800 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 84 | 20240829 | 175700 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 85 | 20240829 | 175600 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 86 | 20240829 | 175500 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 87 | 20240829 | 175400 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 88 | 20240829 | 175300 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 89 | 20240829 | 175200 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 90 | 20240829 | 175100 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 91 | 20240829 | 175000 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 92 | 20240829 | 174900 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 4313 |
| 93 | 20240829 | 174800 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 94 | 20240829 | 174700 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 95 | 20240829 | 174600 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 96 | 20240829 | 174500 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 97 | 20240829 | 174400 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 98 | 20240829 | 174300 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 99 | 20240829 | 174200 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 100 | 20240829 | 174100 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 101 | 20240829 | 174000 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 102 | 20240829 | 173900 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 103 | 20240829 | 173800 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 104 | 20240829 | 173700 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 105 | 20240829 | 173600 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 106 | 20240829 | 173500 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 107 | 20240829 | 173400 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 108 | 20240829 | 173300 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 109 | 20240829 | 173200 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 110 | 20240829 | 173100 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 111 | 20240829 | 173000 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 112 | 20240829 | 172900 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 113 | 20240829 | 172800 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 114 | 20240829 | 172700 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 115 | 20240829 | 172600 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 116 | 20240829 | 172500 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 117 | 20240829 | 172400 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 118 | 20240829 | 172300 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 119 | 20240829 | 172200 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 120 | 20240829 | 172100 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 121 | 20240829 | 172000 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 122 | 20240829 | 171900 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 4313 |
| 123 | 20240829 | 171800 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 124 | 20240829 | 171700 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 125 | 20240829 | 171600 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 126 | 20240829 | 171500 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 127 | 20240829 | 171400 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 128 | 20240829 | 171300 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 129 | 20240829 | 171200 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 130 | 20240829 | 171100 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 131 | 20240829 | 171000 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 132 | 20240829 | 170900 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 133 | 20240829 | 170800 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 134 | 20240829 | 170700 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 135 | 20240829 | 170600 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 136 | 20240829 | 170500 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 137 | 20240829 | 170400 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 138 | 20240829 | 170300 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 139 | 20240829 | 170200 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 140 | 20240829 | 170100 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 141 | 20240829 | 170000 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 142 | 20240829 | 165900 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 143 | 20240829 | 165800 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 144 | 20240829 | 165700 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 145 | 20240829 | 165600 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 146 | 20240829 | 165500 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 147 | 20240829 | 165400 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 148 | 20240829 | 165300 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 149 | 20240829 | 165200 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 150 | 20240829 | 165100 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 151 | 20240829 | 165000 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 152 | 20240829 | 164900 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 4313 |
| 153 | 20240829 | 164800 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 154 | 20240829 | 164700 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 155 | 20240829 | 164600 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 156 | 20240829 | 164500 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 157 | 20240829 | 164400 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 158 | 20240829 | 164300 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 159 | 20240829 | 164200 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 160 | 20240829 | 164100 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 161 | 20240829 | 164000 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 162 | 20240829 | 163900 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 163 | 20240829 | 163800 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 164 | 20240829 | 163700 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 165 | 20240829 | 163600 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 166 | 20240829 | 163500 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 167 | 20240829 | 163400 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 168 | 20240829 | 163300 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 169 | 20240829 | 163200 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 170 | 20240829 | 163100 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 171 | 20240829 | 163000 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 172 | 20240829 | 162900 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 173 | 20240829 | 162800 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 174 | 20240829 | 162700 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 175 | 20240829 | 162600 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 176 | 20240829 | 162500 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 177 | 20240829 | 162400 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 178 | 20240829 | 162300 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 179 | 20240829 | 162200 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 180 | 20240829 | 162100 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 181 | 20240829 | 162000 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 182 | 20240829 | 161900 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 4313 |
| 183 | 20240829 | 161800 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 184 | 20240829 | 161700 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 185 | 20240829 | 161600 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 186 | 20240829 | 161500 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 187 | 20240829 | 161400 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 188 | 20240829 | 161300 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 189 | 20240829 | 161200 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 190 | 20240829 | 161100 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 191 | 20240829 | 161000 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 192 | 20240829 | 160900 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 193 | 20240829 | 160800 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 194 | 20240829 | 160700 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 195 | 20240829 | 160600 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 196 | 20240829 | 160500 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 197 | 20240829 | 160400 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 198 | 20240829 | 160300 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 199 | 20240829 | 160200 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 200 | 20240829 | 160100 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 201 | 20240829 | 160000 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 202 | 20240829 | 155900 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 203 | 20240829 | 155800 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 204 | 20240829 | 155700 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 205 | 20240829 | 155600 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 206 | 20240829 | 155500 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 207 | 20240829 | 155400 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 208 | 20240829 | 155300 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 209 | 20240829 | 155200 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 210 | 20240829 | 155100 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 211 | 20240829 | 155000 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 212 | 20240829 | 154900 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 4313 |
| 213 | 20240829 | 154800 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 214 | 20240829 | 154700 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 215 | 20240829 | 154600 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 216 | 20240829 | 154500 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 217 | 20240829 | 154400 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 218 | 20240829 | 154300 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 219 | 20240829 | 154200 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 220 | 20240829 | 154100 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 221 | 20240829 | 154000 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 222 | 20240829 | 153900 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 223 | 20240829 | 153800 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 224 | 20240829 | 153700 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 225 | 20240829 | 153600 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 226 | 20240829 | 153500 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 227 | 20240829 | 153400 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 228 | 20240829 | 153300 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 229 | 20240829 | 153200 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 230 | 20240829 | 153100 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 231 | 20240829 | 153000 | 10015802600 | 26900 | 26900 | 26900 | 26900 | 4313 |
| 232 | 20240829 | 152900 | 9899782900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 233 | 20240829 | 152800 | 9899782900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 234 | 20240829 | 152700 | 9899782900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 235 | 20240829 | 152600 | 9899782900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 236 | 20240829 | 152500 | 9899782900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 237 | 20240829 | 152400 | 9899782900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 238 | 20240829 | 152300 | 9899782900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 239 | 20240829 | 152200 | 9899782900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 240 | 20240829 | 152100 | 9899782900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 241 | 20240829 | 152000 | 9899782900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 242 | 20240829 | 151900 | 9899782900 | 26900 | 26850 | 26900 | 26850 | 578 |
| 243 | 20240829 | 151800 | 9884243950 | 26900 | 26900 | 26900 | 26850 | 575 |
| 244 | 20240829 | 151700 | 9868777200 | 26850 | 26850 | 26900 | 26850 | 437 |
| 245 | 20240829 | 151600 | 9857040550 | 26850 | 26900 | 26900 | 26850 | 528 |
| 246 | 20240829 | 151500 | 9842863050 | 26900 | 26900 | 26900 | 26850 | 899 |
| 247 | 20240829 | 151400 | 9818687000 | 26950 | 26950 | 26950 | 26950 | 115 |
| 248 | 20240829 | 151300 | 9815587750 | 26950 | 26900 | 26950 | 26850 | 406 |
| 249 | 20240829 | 151200 | 9804675800 | 26950 | 26900 | 26950 | 26900 | 354 |
| 250 | 20240829 | 151100 | 9795147450 | 26900 | 26900 | 26900 | 26900 | 301 |
| 251 | 20240829 | 151000 | 9787050550 | 26900 | 26850 | 26900 | 26850 | 1022 |
| 252 | 20240829 | 150900 | 9759568750 | 26900 | 26900 | 26900 | 26850 | 1554 |
| 253 | 20240829 | 150800 | 9717769900 | 26850 | 26900 | 26900 | 26850 | 514 |
| 254 | 20240829 | 150700 | 9703967050 | 26900 | 26850 | 26900 | 26850 | 170 |
| 255 | 20240829 | 150600 | 9699402300 | 26900 | 26900 | 26950 | 26850 | 1206 |
| 256 | 20240829 | 150500 | 9667008250 | 26950 | 26950 | 26950 | 26950 | 18 |
| 257 | 20240829 | 150400 | 9666523150 | 26900 | 26900 | 26900 | 26900 | 188 |
| 258 | 20240829 | 150300 | 9661465950 | 26900 | 26950 | 26950 | 26900 | 585 |
| 259 | 20240829 | 150200 | 9645726200 | 26950 | 27000 | 27000 | 26950 | 427 |
| 260 | 20240829 | 150100 | 9634216800 | 26950 | 26900 | 27000 | 26900 | 4701 |
| 261 | 20240829 | 150000 | 9507539450 | 26900 | 26900 | 26950 | 26900 | 1196 |
| 262 | 20240829 | 145900 | 9475364900 | 26900 | 26950 | 27000 | 26900 | 590 |
| 263 | 20240829 | 145800 | 9459467000 | 26950 | 26950 | 27000 | 26950 | 377 |
| 264 | 20240829 | 145700 | 9449306800 | 26950 | 26950 | 27000 | 26950 | 549 |
| 265 | 20240829 | 145600 | 9434492350 | 26950 | 26950 | 26950 | 26950 | 256 |
| 266 | 20240829 | 145500 | 9427593150 | 26950 | 26950 | 26950 | 26850 | 1922 |
| 267 | 20240829 | 145400 | 9375833900 | 26950 | 26900 | 26950 | 26900 | 206 |
| 268 | 20240829 | 145300 | 9370290500 | 26900 | 26900 | 26900 | 26850 | 389 |
| 269 | 20240829 | 145200 | 9359832450 | 26950 | 26850 | 26950 | 26850 | 735 |
| 270 | 20240829 | 145100 | 9340066950 | 26900 | 26900 | 26900 | 26900 | 205 |
| 271 | 20240829 | 145000 | 9334552450 | 26900 | 26900 | 26950 | 26850 | 869 |
| 272 | 20240829 | 144900 | 9311177600 | 26900 | 26950 | 26950 | 26850 | 1029 |
| 273 | 20240829 | 144800 | 9283475350 | 26950 | 26950 | 27000 | 26950 | 427 |
| 274 | 20240829 | 144700 | 9271960450 | 26950 | 26900 | 26950 | 26900 | 2622 |
| 275 | 20240829 | 144600 | 9201342200 | 26900 | 26900 | 26900 | 26900 | 383 |
| 276 | 20240829 | 144500 | 9191039500 | 26900 | 26900 | 26900 | 26900 | 281 |
| 277 | 20240829 | 144400 | 9183480600 | 26900 | 26900 | 26900 | 26900 | 310 |
| 278 | 20240829 | 144300 | 9175141600 | 26900 | 26900 | 26900 | 26850 | 367 |
| 279 | 20240829 | 144200 | 9165279750 | 26900 | 26900 | 26900 | 26850 | 753 |
| 280 | 20240829 | 144100 | 9145032500 | 26900 | 26900 | 26900 | 26900 | 358 |
| 281 | 20240829 | 144000 | 9135402300 | 26900 | 26900 | 26950 | 26900 | 761 |
| 282 | 20240829 | 143900 | 9114923400 | 26850 | 26900 | 26900 | 26850 | 210 |
| 283 | 20240829 | 143800 | 9109284850 | 26900 | 26900 | 26950 | 26850 | 106 |
| 284 | 20240829 | 143700 | 9106434600 | 26800 | 26900 | 26900 | 26800 | 717 |
| 285 | 20240829 | 143600 | 9087181000 | 26900 | 26850 | 26900 | 26850 | 112 |
| 286 | 20240829 | 143500 | 9084171400 | 26850 | 26850 | 26900 | 26850 | 989 |
| 287 | 20240829 | 143400 | 9057609850 | 26900 | 26850 | 26900 | 26850 | 242 |
| 288 | 20240829 | 143300 | 9051107300 | 26900 | 26850 | 26900 | 26850 | 635 |
| 289 | 20240829 | 143200 | 9034055800 | 26850 | 26900 | 26900 | 26850 | 145 |
| 290 | 20240829 | 143100 | 9030162450 | 26850 | 26900 | 26900 | 26850 | 290 |
| 291 | 20240829 | 143000 | 9022372450 | 26900 | 26900 | 26900 | 26850 | 648 |
| 292 | 20240829 | 142900 | 9004971150 | 26900 | 26900 | 26900 | 26900 | 217 |
| 293 | 20240829 | 142800 | 8999133850 | 26900 | 26950 | 26950 | 26900 | 336 |
| 294 | 20240829 | 142700 | 8990088400 | 26950 | 26900 | 26950 | 26900 | 115 |
| 295 | 20240829 | 142600 | 8986993850 | 26900 | 26950 | 26950 | 26900 | 326 |
| 296 | 20240829 | 142500 | 8978218350 | 26900 | 26950 | 26950 | 26900 | 507 |
| 297 | 20240829 | 142400 | 8964573050 | 26900 | 26950 | 26950 | 26900 | 625 |
| 298 | 20240829 | 142300 | 8947741150 | 26950 | 27000 | 27000 | 26950 | 930 |
| 299 | 20240829 | 142200 | 8922676200 | 27000 | 27000 | 27000 | 26950 | 244 |
| 300 | 20240829 | 142100 | 8916094950 | 27000 | 27000 | 27000 | 26950 | 440 |
| 301 | 20240829 | 142000 | 8904232650 | 26950 | 27000 | 27000 | 26950 | 417 |
| 302 | 20240829 | 141900 | 8892982600 | 27000 | 26950 | 27000 | 26950 | 248 |
| 303 | 20240829 | 141800 | 8886298050 | 26950 | 26900 | 26950 | 26900 | 298 |
| 304 | 20240829 | 141700 | 8878276800 | 26850 | 26950 | 27000 | 26850 | 2305 |
| 305 | 20240829 | 141600 | 8816075900 | 26850 | 26950 | 27000 | 26850 | 1577 |
| 306 | 20240829 | 141500 | 8773569200 | 26950 | 26900 | 26950 | 26900 | 134 |
| 307 | 20240829 | 141400 | 8769958850 | 26850 | 26900 | 27000 | 26850 | 1034 |
| 308 | 20240829 | 141300 | 8742104800 | 26900 | 26850 | 26900 | 26850 | 194 |
| 309 | 20240829 | 141200 | 8736890400 | 26900 | 26850 | 26900 | 26850 | 1060 |
| 310 | 20240829 | 141100 | 8708392700 | 26850 | 26900 | 26900 | 26850 | 236 |
| 311 | 20240829 | 141000 | 8702055000 | 26900 | 26850 | 26900 | 26850 | 1252 |
| 312 | 20240829 | 140900 | 8668438700 | 26900 | 26850 | 26900 | 26850 | 128 |
| 313 | 20240829 | 140800 | 8664999900 | 26850 | 26900 | 26900 | 26850 | 3214 |
| 314 | 20240829 | 140700 | 8578595000 | 26900 | 27000 | 27000 | 26900 | 3990 |
| 315 | 20240829 | 140600 | 8470980600 | 27000 | 27000 | 27000 | 26950 | 275 |
| 316 | 20240829 | 140500 | 8463556150 | 27000 | 27000 | 27000 | 26950 | 234 |
| 317 | 20240829 | 140400 | 8457248800 | 27000 | 27000 | 27050 | 26950 | 3678 |
| 318 | 20240829 | 140300 | 8357941800 | 27050 | 27000 | 27050 | 26950 | 412 |
| 319 | 20240829 | 140200 | 8346819400 | 27000 | 27000 | 27000 | 26950 | 219 |
| 320 | 20240829 | 140100 | 8340910250 | 26950 | 27000 | 27050 | 26950 | 1070 |
| 321 | 20240829 | 140000 | 8311992750 | 27000 | 27000 | 27000 | 27000 | 147 |
| 322 | 20240829 | 135900 | 8308023750 | 27000 | 27050 | 27050 | 27000 | 430 |
| 323 | 20240829 | 135800 | 8296412100 | 27000 | 27050 | 27050 | 27000 | 321 |
| 324 | 20240829 | 135700 | 8287736500 | 27050 | 27100 | 27100 | 27000 | 1249 |
| 325 | 20240829 | 135600 | 8253900700 | 27150 | 27200 | 27200 | 27050 | 571 |
| 326 | 20240829 | 135500 | 8238411200 | 27150 | 26950 | 27150 | 26950 | 753 |
| 327 | 20240829 | 135400 | 8217996850 | 27050 | 27150 | 27150 | 27000 | 2285 |
| 328 | 20240829 | 135300 | 8156102000 | 27200 | 27050 | 27200 | 27050 | 2176 |
| 329 | 20240829 | 135200 | 8097027550 | 27050 | 26950 | 27100 | 26950 | 5936 |
| 330 | 20240829 | 135100 | 7936694650 | 26950 | 26850 | 26950 | 26850 | 5121 |
| 331 | 20240829 | 135000 | 7799140550 | 26850 | 26800 | 26850 | 26750 | 1589 |
| 332 | 20240829 | 134900 | 7756513900 | 26800 | 26800 | 26800 | 26750 | 618 |
| 333 | 20240829 | 134800 | 7739958500 | 26800 | 26800 | 26850 | 26800 | 185 |
| 334 | 20240829 | 134700 | 7734997700 | 26700 | 26750 | 26900 | 26650 | 7762 |
| 335 | 20240829 | 134600 | 7527217050 | 26750 | 26750 | 26800 | 26750 | 301 |
| 336 | 20240829 | 134500 | 7519162500 | 26800 | 26750 | 26800 | 26750 | 247 |
| 337 | 20240829 | 134400 | 7512554750 | 26750 | 26750 | 26750 | 26750 | 265 |
| 338 | 20240829 | 134300 | 7505466000 | 26750 | 26750 | 26800 | 26750 | 262 |
| 339 | 20240829 | 134200 | 7498454600 | 26750 | 26750 | 26750 | 26750 | 275 |
| 340 | 20240829 | 134100 | 7491098350 | 26800 | 26800 | 26800 | 26750 | 219 |
| 341 | 20240829 | 134000 | 7485236600 | 26750 | 26750 | 26800 | 26700 | 1270 |
| 342 | 20240829 | 133900 | 7451270900 | 26750 | 26750 | 26750 | 26700 | 191 |
| 343 | 20240829 | 133800 | 7446166150 | 26700 | 26750 | 26750 | 26700 | 291 |
| 344 | 20240829 | 133700 | 7438391450 | 26750 | 26750 | 26750 | 26700 | 392 |
| 345 | 20240829 | 133600 | 7427922900 | 26700 | 26750 | 26750 | 26700 | 1216 |
| 346 | 20240829 | 133500 | 7395414050 | 26700 | 26750 | 26750 | 26700 | 77 |
| 347 | 20240829 | 133400 | 7393356350 | 26750 | 26750 | 26750 | 26700 | 4256 |
| 348 | 20240829 | 133300 | 7279515900 | 26750 | 26700 | 26750 | 26700 | 567 |
| 349 | 20240829 | 133200 | 7264375500 | 26750 | 26750 | 26750 | 26700 | 697 |
| 350 | 20240829 | 133100 | 7245737750 | 26750 | 26750 | 26800 | 26750 | 2016 |
| 351 | 20240829 | 133000 | 7191770200 | 26750 | 26750 | 26800 | 26750 | 205 |
| 352 | 20240829 | 132900 | 7186285650 | 26750 | 26750 | 26750 | 26700 | 391 |
| 353 | 20240829 | 132800 | 7175833400 | 26750 | 26800 | 26800 | 26750 | 760 |
| 354 | 20240829 | 132700 | 7155503350 | 26800 | 26750 | 26800 | 26700 | 460 |
| 355 | 20240829 | 132600 | 7143199350 | 26750 | 26750 | 26800 | 26700 | 266 |
| 356 | 20240829 | 132500 | 7136085150 | 26750 | 26800 | 26800 | 26750 | 519 |
| 357 | 20240829 | 132400 | 7122200400 | 26800 | 26750 | 26800 | 26750 | 240 |
| 358 | 20240829 | 132300 | 7115777100 | 26750 | 26750 | 26750 | 26750 | 365 |
| 359 | 20240829 | 132200 | 7106013350 | 26800 | 26900 | 26900 | 26750 | 304 |
| 360 | 20240829 | 132100 | 7097867650 | 26900 | 26800 | 26900 | 26750 | 71 |
| 361 | 20240829 | 132000 | 7095965950 | 26800 | 26800 | 26850 | 26750 | 1353 |
| 362 | 20240829 | 131900 | 7059675250 | 26850 | 26800 | 26850 | 26750 | 529 |
| 363 | 20240829 | 131800 | 7045517050 | 26800 | 26700 | 26800 | 26700 | 350 |
| 364 | 20240829 | 131700 | 7036160600 | 26700 | 26700 | 26750 | 26700 | 197 |
| 365 | 20240829 | 131600 | 7030895700 | 26700 | 26700 | 26750 | 26700 | 746 |
| 366 | 20240829 | 131500 | 7010969500 | 26700 | 26650 | 26700 | 26650 | 66 |
| 367 | 20240829 | 131400 | 7009207800 | 26650 | 26700 | 26700 | 26650 | 1384 |
| 368 | 20240829 | 131300 | 6972262000 | 26700 | 26700 | 26700 | 26700 | 379 |
| 369 | 20240829 | 131200 | 6962142700 | 26700 | 26700 | 26750 | 26700 | 209 |
| 370 | 20240829 | 131100 | 6956561400 | 26700 | 26700 | 26750 | 26700 | 337 |
| 371 | 20240829 | 131000 | 6947559450 | 26700 | 26700 | 26750 | 26700 | 251 |
| 372 | 20240829 | 130900 | 6940849150 | 26700 | 26700 | 26700 | 26700 | 459 |
| 373 | 20240829 | 130800 | 6928593850 | 26700 | 26700 | 26750 | 26700 | 109 |
| 374 | 20240829 | 130700 | 6925682850 | 26700 | 26750 | 26750 | 26700 | 393 |
| 375 | 20240829 | 130600 | 6915187850 | 26750 | 26800 | 26800 | 26750 | 58 |
| 376 | 20240829 | 130500 | 6913636250 | 26700 | 26750 | 26800 | 26700 | 250 |
| 377 | 20240829 | 130400 | 6906953300 | 26750 | 26750 | 26750 | 26700 | 237 |
| 378 | 20240829 | 130300 | 6900624050 | 26750 | 26700 | 26800 | 26700 | 557 |
| 379 | 20240829 | 130200 | 6885742900 | 26750 | 26750 | 26800 | 26700 | 748 |
| 380 | 20240829 | 130100 | 6865754450 | 26800 | 26750 | 26800 | 26750 | 997 |
| 381 | 20240829 | 130000 | 6839049700 | 26750 | 26750 | 26750 | 26700 | 315 |
| 382 | 20240829 | 125900 | 6830631500 | 26750 | 26700 | 26750 | 26700 | 1512 |
| 383 | 20240829 | 125800 | 6790260450 | 26700 | 26700 | 26750 | 26700 | 206 |
| 384 | 20240829 | 125700 | 6784759750 | 26750 | 26750 | 26750 | 26700 | 274 |
| 385 | 20240829 | 125600 | 6777438650 | 26750 | 26800 | 26800 | 26700 | 366 |
| 386 | 20240829 | 125500 | 6767662400 | 26800 | 26700 | 26800 | 26700 | 229 |
| 387 | 20240829 | 125400 | 6761535050 | 26750 | 26700 | 26750 | 26700 | 677 |
| 388 | 20240829 | 125300 | 6743453450 | 26700 | 26750 | 26750 | 26700 | 162 |
| 389 | 20240829 | 125200 | 6739128000 | 26750 | 26700 | 26750 | 26700 | 520 |
| 390 | 20240829 | 125100 | 6725234750 | 26750 | 26700 | 26750 | 26700 | 222 |
| 391 | 20240829 | 125000 | 6719307200 | 26750 | 26750 | 26800 | 26700 | 768 |
| 392 | 20240829 | 124900 | 6698771550 | 26750 | 26750 | 26750 | 26750 | 416 |
| 393 | 20240829 | 124800 | 6687643550 | 26750 | 26750 | 26850 | 26700 | 551 |
| 394 | 20240829 | 124700 | 6672900350 | 26750 | 26850 | 26900 | 26750 | 332 |
| 395 | 20240829 | 124600 | 6664001700 | 26850 | 26800 | 26850 | 26700 | 1143 |
| 396 | 20240829 | 124500 | 6633412900 | 26850 | 26800 | 26850 | 26700 | 541 |
| 397 | 20240829 | 124400 | 6618929000 | 26800 | 26800 | 26800 | 26700 | 281 |
| 398 | 20240829 | 124300 | 6611414750 | 26850 | 26750 | 26850 | 26700 | 56 |
| 399 | 20240829 | 124200 | 6609914450 | 26800 | 26700 | 26800 | 26700 | 947 |
| 400 | 20240829 | 124100 | 6584585600 | 26700 | 26750 | 26750 | 26700 | 198 |
| 401 | 20240829 | 124000 | 6579297450 | 26700 | 26750 | 26800 | 26700 | 254 |
| 402 | 20240829 | 123900 | 6572508750 | 26750 | 26750 | 26800 | 26700 | 479 |
| 403 | 20240829 | 123800 | 6559697800 | 26750 | 26750 | 26750 | 26750 | 172 |
| 404 | 20240829 | 123700 | 6555096800 | 26800 | 26800 | 26850 | 26800 | 353 |
| 405 | 20240829 | 123600 | 6545636300 | 26800 | 26750 | 26850 | 26750 | 501 |
| 406 | 20240829 | 123500 | 6532219500 | 26650 | 26700 | 26700 | 26650 | 686 |
| 407 | 20240829 | 123400 | 6513922400 | 26650 | 26700 | 26750 | 26650 | 295 |
| 408 | 20240829 | 123300 | 6506056950 | 26700 | 26700 | 26750 | 26700 | 478 |
| 409 | 20240829 | 123200 | 6493291550 | 26700 | 26700 | 26700 | 26700 | 336 |
| 410 | 20240829 | 123100 | 6484320350 | 26700 | 26700 | 26700 | 26700 | 191 |
| 411 | 20240829 | 123000 | 6479220650 | 26650 | 26650 | 26700 | 26650 | 480 |
| 412 | 20240829 | 122900 | 6466410700 | 26650 | 26650 | 26650 | 26650 | 331 |
| 413 | 20240829 | 122800 | 6457589550 | 26700 | 26650 | 26700 | 26650 | 770 |
| 414 | 20240829 | 122700 | 6437066200 | 26650 | 26650 | 26700 | 26650 | 690 |
| 415 | 20240829 | 122600 | 6418676200 | 26650 | 26650 | 26700 | 26650 | 294 |
| 416 | 20240829 | 122500 | 6410840150 | 26650 | 26650 | 26700 | 26650 | 378 |
| 417 | 20240829 | 122400 | 6400762050 | 26650 | 26750 | 26750 | 26650 | 513 |
| 418 | 20240829 | 122300 | 6387080500 | 26700 | 26750 | 26750 | 26700 | 561 |
| 419 | 20240829 | 122200 | 6372094500 | 26750 | 26700 | 26750 | 26700 | 347 |
| 420 | 20240829 | 122100 | 6362825750 | 26700 | 26700 | 26750 | 26700 | 712 |
| 421 | 20240829 | 122000 | 6343812000 | 26700 | 26700 | 26700 | 26700 | 616 |
| 422 | 20240829 | 121900 | 6327364800 | 26700 | 26750 | 26750 | 26700 | 66 |
| 423 | 20240829 | 121800 | 6325602300 | 26750 | 26700 | 26850 | 26700 | 722 |
| 424 | 20240829 | 121700 | 6306307800 | 26700 | 26750 | 26750 | 26700 | 378 |
| 425 | 20240829 | 121600 | 6296214800 | 26750 | 26700 | 26750 | 26700 | 533 |
| 426 | 20240829 | 121500 | 6281980300 | 26700 | 26750 | 26750 | 26700 | 358 |
| 427 | 20240829 | 121400 | 6272421250 | 26750 | 26700 | 26750 | 26700 | 246 |
| 428 | 20240829 | 121300 | 6265852750 | 26700 | 26750 | 26750 | 26700 | 68 |
| 429 | 20240829 | 121200 | 6264033900 | 26700 | 26700 | 26750 | 26700 | 383 |
| 430 | 20240829 | 121100 | 6253806300 | 26750 | 26750 | 26750 | 26700 | 461 |
| 431 | 20240829 | 121000 | 6241490700 | 26800 | 26750 | 26800 | 26700 | 614 |
| 432 | 20240829 | 120900 | 6225066950 | 26750 | 26700 | 26750 | 26700 | 580 |
| 433 | 20240829 | 120800 | 6209576650 | 26700 | 26750 | 26800 | 26700 | 1060 |
| 434 | 20240829 | 120700 | 6181224850 | 26750 | 26750 | 26800 | 26750 | 262 |
| 435 | 20240829 | 120600 | 6174215700 | 26800 | 26750 | 26800 | 26750 | 319 |
| 436 | 20240829 | 120500 | 6165679400 | 26750 | 26750 | 26800 | 26750 | 259 |
| 437 | 20240829 | 120400 | 6158751050 | 26750 | 26800 | 26850 | 26750 | 543 |
| 438 | 20240829 | 120300 | 6144211400 | 26850 | 26800 | 26850 | 26800 | 580 |
| 439 | 20240829 | 120200 | 6128666900 | 26800 | 26800 | 26850 | 26800 | 191 |
| 440 | 20240829 | 120100 | 6123547900 | 26850 | 26800 | 26850 | 26800 | 241 |
| 441 | 20240829 | 120000 | 6117086150 | 26800 | 26850 | 26850 | 26800 | 363 |
| 442 | 20240829 | 115900 | 6107349250 | 26800 | 26850 | 26850 | 26800 | 582 |
| 443 | 20240829 | 115800 | 6091741650 | 26850 | 26850 | 26900 | 26800 | 395 |
| 444 | 20240829 | 115700 | 6081138850 | 26850 | 26850 | 26900 | 26850 | 639 |
| 445 | 20240829 | 115600 | 6063981550 | 26850 | 26850 | 26900 | 26850 | 358 |
| 446 | 20240829 | 115500 | 6054366400 | 26900 | 26950 | 26950 | 26850 | 54 |
| 447 | 20240829 | 115400 | 6052915800 | 26850 | 26950 | 26950 | 26850 | 672 |
| 448 | 20240829 | 115300 | 6034855150 | 26950 | 26900 | 26950 | 26850 | 247 |
| 449 | 20240829 | 115200 | 6028211050 | 26900 | 26950 | 26950 | 26850 | 199 |
| 450 | 20240829 | 115100 | 6022860300 | 26950 | 26850 | 26950 | 26850 | 451 |
| 451 | 20240829 | 115000 | 6010743700 | 26900 | 26900 | 26900 | 26850 | 491 |
| 452 | 20240829 | 114900 | 5997554200 | 26950 | 26950 | 26950 | 26900 | 78 |
| 453 | 20240829 | 114800 | 5995454350 | 26850 | 26850 | 26900 | 26850 | 484 |
| 454 | 20240829 | 114700 | 5982439100 | 26900 | 26900 | 26900 | 26850 | 424 |
| 455 | 20240829 | 114600 | 5971049650 | 26900 | 26850 | 26900 | 26850 | 523 |
| 456 | 20240829 | 114500 | 5956997050 | 26850 | 26900 | 26900 | 26850 | 730 |
| 457 | 20240829 | 114400 | 5937396150 | 26900 | 26850 | 26900 | 26850 | 382 |
| 458 | 20240829 | 114300 | 5927136500 | 26850 | 26900 | 26900 | 26850 | 467 |
| 459 | 20240829 | 114200 | 5914594850 | 26850 | 26850 | 26900 | 26850 | 441 |
| 460 | 20240829 | 114100 | 5902747900 | 26850 | 26900 | 26900 | 26850 | 149 |
| 461 | 20240829 | 114000 | 5898747200 | 26900 | 26900 | 26950 | 26900 | 498 |
| 462 | 20240829 | 113900 | 5885350000 | 26900 | 26850 | 26950 | 26850 | 225 |
| 463 | 20240829 | 113800 | 5879301250 | 26850 | 26900 | 26950 | 26850 | 260 |
| 464 | 20240829 | 113700 | 5872311300 | 26950 | 26900 | 26950 | 26850 | 434 |
| 465 | 20240829 | 113600 | 5860640200 | 26900 | 26850 | 26900 | 26850 | 738 |
| 466 | 20240829 | 113500 | 5840790000 | 26850 | 26850 | 26850 | 26850 | 361 |
| 467 | 20240829 | 113400 | 5831097150 | 26800 | 26800 | 26850 | 26800 | 968 |
| 468 | 20240829 | 113300 | 5805127950 | 26850 | 26850 | 26850 | 26850 | 704 |
| 469 | 20240829 | 113200 | 5786225550 | 26900 | 26900 | 26900 | 26850 | 721 |
| 470 | 20240829 | 113100 | 5766837350 | 26850 | 26950 | 26950 | 26850 | 128 |
| 471 | 20240829 | 113000 | 5763398550 | 26900 | 26850 | 26950 | 26850 | 1897 |
| 472 | 20240829 | 112900 | 5712413500 | 26800 | 26800 | 26850 | 26800 | 324 |
| 473 | 20240829 | 112800 | 5703730050 | 26800 | 26800 | 26850 | 26800 | 283 |
| 474 | 20240829 | 112700 | 5696145200 | 26850 | 26750 | 26850 | 26750 | 828 |
| 475 | 20240829 | 112600 | 5673970700 | 26750 | 26800 | 26800 | 26750 | 243 |
| 476 | 20240829 | 112500 | 5667470400 | 26800 | 26750 | 26800 | 26750 | 346 |
| 477 | 20240829 | 112400 | 5658198400 | 26700 | 26750 | 26800 | 26700 | 390 |
| 478 | 20240829 | 112300 | 5647769150 | 26750 | 26750 | 26750 | 26700 | 468 |
| 479 | 20240829 | 112200 | 5635270850 | 26750 | 26700 | 26800 | 26700 | 706 |
| 480 | 20240829 | 112100 | 5616390400 | 26750 | 26700 | 26750 | 26700 | 462 |
| 481 | 20240829 | 112000 | 5604047600 | 26700 | 26700 | 26750 | 26700 | 859 |
| 482 | 20240829 | 111900 | 5581093450 | 26750 | 26700 | 26750 | 26700 | 170 |
| 483 | 20240829 | 111800 | 5576553600 | 26700 | 26700 | 26750 | 26700 | 244 |
| 484 | 20240829 | 111700 | 5570034250 | 26750 | 26750 | 26750 | 26700 | 247 |
| 485 | 20240829 | 111600 | 5563436000 | 26700 | 26750 | 26750 | 26700 | 528 |
| 486 | 20240829 | 111500 | 5549337450 | 26750 | 26750 | 26750 | 26700 | 414 |
| 487 | 20240829 | 111400 | 5538272750 | 26750 | 26700 | 26750 | 26700 | 366 |
| 488 | 20240829 | 111300 | 5528494450 | 26700 | 26750 | 26800 | 26700 | 483 |
| 489 | 20240829 | 111200 | 5515577450 | 26750 | 26750 | 26800 | 26750 | 1035 |
| 490 | 20240829 | 111100 | 5487854350 | 26750 | 26800 | 26800 | 26750 | 278 |
| 491 | 20240829 | 111000 | 5480416300 | 26800 | 26750 | 26800 | 26700 | 451 |
| 492 | 20240829 | 110900 | 5468372150 | 26700 | 26750 | 26750 | 26700 | 223 |
| 493 | 20240829 | 110800 | 5462410700 | 26750 | 26750 | 26750 | 26750 | 223 |
| 494 | 20240829 | 110700 | 5456445450 | 26750 | 26800 | 26800 | 26700 | 756 |
| 495 | 20240829 | 110600 | 5436220000 | 26750 | 26800 | 26800 | 26750 | 501 |
| 496 | 20240829 | 110500 | 5422815700 | 26750 | 26750 | 26800 | 26750 | 310 |
| 497 | 20240829 | 110400 | 5414520200 | 26750 | 26750 | 26750 | 26750 | 160 |
| 498 | 20240829 | 110300 | 5410240200 | 26750 | 26750 | 26800 | 26750 | 669 |
| 499 | 20240829 | 110200 | 5392334850 | 26800 | 26750 | 26800 | 26750 | 220 |
| 500 | 20240829 | 110100 | 5386446650 | 26800 | 26800 | 26800 | 26750 | 22 |
| 501 | 20240829 | 110000 | 5385857700 | 26750 | 26800 | 26800 | 26750 | 498 |
| 502 | 20240829 | 105900 | 5372521350 | 26750 | 26800 | 26800 | 26750 | 1576 |
| 503 | 20240829 | 105800 | 5330361000 | 26800 | 26800 | 26800 | 26750 | 218 |
| 504 | 20240829 | 105700 | 5324525650 | 26750 | 26800 | 26800 | 26750 | 303 |
| 505 | 20240829 | 105600 | 5316410900 | 26800 | 26850 | 26850 | 26750 | 399 |
| 506 | 20240829 | 105500 | 5305726750 | 26850 | 26750 | 26850 | 26750 | 225 |
| 507 | 20240829 | 105400 | 5299706600 | 26850 | 26800 | 26850 | 26750 | 201 |
| 508 | 20240829 | 105300 | 5294319150 | 26800 | 26800 | 26850 | 26750 | 619 |
| 509 | 20240829 | 105200 | 5277711200 | 26750 | 26750 | 26850 | 26750 | 484 |
| 510 | 20240829 | 105100 | 5264760800 | 26750 | 26800 | 26800 | 26750 | 931 |
| 511 | 20240829 | 105000 | 5239853300 | 26800 | 26800 | 26800 | 26750 | 720 |
| 512 | 20240829 | 104900 | 5220574950 | 26800 | 26800 | 26800 | 26750 | 411 |
| 513 | 20240829 | 104800 | 5209570650 | 26750 | 26800 | 26850 | 26750 | 723 |
| 514 | 20240829 | 104700 | 5190195450 | 26800 | 26750 | 26800 | 26750 | 407 |
| 515 | 20240829 | 104600 | 5179296850 | 26750 | 26750 | 26800 | 26750 | 2733 |
| 516 | 20240829 | 104500 | 5106185550 | 26750 | 26750 | 26800 | 26750 | 237 |
| 517 | 20240829 | 104400 | 5099843650 | 26800 | 26750 | 26800 | 26750 | 321 |
| 518 | 20240829 | 104300 | 5091256400 | 26800 | 26750 | 26800 | 26750 | 753 |
| 519 | 20240829 | 104200 | 5071109850 | 26700 | 26700 | 26750 | 26700 | 577 |
| 520 | 20240829 | 104100 | 5055698250 | 26700 | 26750 | 26750 | 26700 | 308 |
| 521 | 20240829 | 104000 | 5047466350 | 26700 | 26800 | 26850 | 26700 | 435 |
| 522 | 20240829 | 103900 | 5035837800 | 26750 | 26800 | 26800 | 26750 | 510 |
| 523 | 20240829 | 103800 | 5022194050 | 26800 | 26750 | 26800 | 26750 | 241 |
| 524 | 20240829 | 103700 | 5015743150 | 26800 | 26800 | 26800 | 26750 | 935 |
| 525 | 20240829 | 103600 | 4990728600 | 26800 | 26800 | 26850 | 26750 | 1028 |
| 526 | 20240829 | 103500 | 4963204250 | 26800 | 26800 | 26850 | 26800 | 1347 |
| 527 | 20240829 | 103400 | 4927099350 | 26850 | 26850 | 26850 | 26800 | 352 |
| 528 | 20240829 | 103300 | 4917654700 | 26800 | 26850 | 26900 | 26800 | 677 |
| 529 | 20240829 | 103200 | 4899481750 | 26850 | 26850 | 26900 | 26800 | 1450 |
| 530 | 20240829 | 103100 | 4860551700 | 26900 | 26850 | 26900 | 26850 | 111 |
| 531 | 20240829 | 103000 | 4857567350 | 26850 | 26900 | 26950 | 26850 | 600 |
| 532 | 20240829 | 102900 | 4841433400 | 26900 | 26900 | 26950 | 26900 | 1053 |
| 533 | 20240829 | 102800 | 4813103400 | 26900 | 26900 | 26950 | 26900 | 438 |
| 534 | 20240829 | 102700 | 4801317350 | 26900 | 26900 | 26950 | 26850 | 1267 |
| 535 | 20240829 | 102600 | 4767241550 | 26900 | 26900 | 26950 | 26900 | 827 |
| 536 | 20240829 | 102500 | 4744987250 | 26950 | 26900 | 26950 | 26900 | 1075 |
| 537 | 20240829 | 102400 | 4716058150 | 26900 | 26950 | 27000 | 26900 | 588 |
| 538 | 20240829 | 102300 | 4700211500 | 26950 | 26950 | 27000 | 26900 | 1007 |
| 539 | 20240829 | 102200 | 4673074850 | 26900 | 26950 | 26950 | 26900 | 398 |
| 540 | 20240829 | 102100 | 4662359900 | 26950 | 26900 | 26950 | 26900 | 411 |
| 541 | 20240829 | 102000 | 4651294000 | 26950 | 26950 | 26950 | 26900 | 306 |
| 542 | 20240829 | 101900 | 4643057400 | 26950 | 26950 | 27000 | 26950 | 553 |
| 543 | 20240829 | 101800 | 4628154000 | 26950 | 26950 | 27000 | 26950 | 863 |
| 544 | 20240829 | 101700 | 4604891000 | 26950 | 26950 | 26950 | 26900 | 212 |
| 545 | 20240829 | 101600 | 4599182800 | 26950 | 26950 | 26950 | 26900 | 482 |
| 546 | 20240829 | 101500 | 4586208850 | 26950 | 26950 | 26950 | 26900 | 343 |
| 547 | 20240829 | 101400 | 4576976400 | 26950 | 26950 | 26950 | 26900 | 357 |
| 548 | 20240829 | 101300 | 4567365950 | 26900 | 26950 | 26950 | 26900 | 92 |
| 549 | 20240829 | 101200 | 4564887050 | 26900 | 26900 | 26950 | 26900 | 252 |
| 550 | 20240829 | 101100 | 4558104550 | 26900 | 26950 | 26950 | 26900 | 889 |
| 551 | 20240829 | 101000 | 4534155600 | 27000 | 27050 | 27050 | 26950 | 3396 |
| 552 | 20240829 | 100900 | 4442527900 | 27050 | 27100 | 27100 | 27050 | 1660 |
| 553 | 20240829 | 100800 | 4397624400 | 27100 | 27050 | 27100 | 27050 | 245 |
| 554 | 20240829 | 100700 | 4390985500 | 27050 | 27100 | 27100 | 27050 | 696 |
| 555 | 20240829 | 100600 | 4372137950 | 27100 | 27100 | 27100 | 27050 | 169 |
| 556 | 20240829 | 100500 | 4367558150 | 27100 | 27050 | 27100 | 27050 | 440 |
| 557 | 20240829 | 100400 | 4355653050 | 27050 | 27050 | 27050 | 27000 | 276 |
| 558 | 20240829 | 100300 | 4348188550 | 27000 | 27100 | 27100 | 27000 | 584 |
| 559 | 20240829 | 100200 | 4332385200 | 27100 | 27000 | 27100 | 26950 | 832 |
| 560 | 20240829 | 100100 | 4309899850 | 27000 | 26950 | 27000 | 26950 | 420 |
| 561 | 20240829 | 100000 | 4298576550 | 27000 | 27050 | 27050 | 27000 | 1112 |
| 562 | 20240829 | 095900 | 4268545400 | 27050 | 27050 | 27100 | 27050 | 431 |
| 563 | 20240829 | 095800 | 4256879100 | 27050 | 27100 | 27100 | 27050 | 311 |
| 564 | 20240829 | 095700 | 4248462200 | 27100 | 27050 | 27100 | 27000 | 356 |
| 565 | 20240829 | 095600 | 4238831600 | 27050 | 27050 | 27050 | 27050 | 118 |
| 566 | 20240829 | 095500 | 4235639700 | 27000 | 27000 | 27000 | 27000 | 962 |
| 567 | 20240829 | 095400 | 4209665700 | 27000 | 27000 | 27050 | 27000 | 609 |
| 568 | 20240829 | 095300 | 4193221150 | 27050 | 27150 | 27150 | 27050 | 954 |
| 569 | 20240829 | 095200 | 4167381850 | 27150 | 27150 | 27150 | 27100 | 244 |
| 570 | 20240829 | 095100 | 4160768100 | 27150 | 27150 | 27200 | 27100 | 1024 |
| 571 | 20240829 | 095000 | 4132974050 | 27150 | 26950 | 27200 | 26950 | 3223 |
| 572 | 20240829 | 094900 | 4045667250 | 26950 | 26950 | 27000 | 26950 | 216 |
| 573 | 20240829 | 094800 | 4039836600 | 26950 | 27000 | 27050 | 26950 | 451 |
| 574 | 20240829 | 094700 | 4027659000 | 27000 | 27050 | 27050 | 27000 | 1464 |
| 575 | 20240829 | 094600 | 3988068800 | 27050 | 27100 | 27100 | 27050 | 460 |
| 576 | 20240829 | 094500 | 3975623600 | 27100 | 27050 | 27150 | 27000 | 2525 |
| 577 | 20240829 | 094400 | 3907252050 | 27050 | 27000 | 27100 | 27000 | 2789 |
| 578 | 20240829 | 094300 | 3831927950 | 27050 | 26950 | 27050 | 26950 | 7236 |
| 579 | 20240829 | 094200 | 3636468550 | 27000 | 27000 | 27000 | 26950 | 1123 |
| 580 | 20240829 | 094100 | 3606171100 | 26950 | 26950 | 27000 | 26950 | 303 |
| 581 | 20240829 | 094000 | 3598003400 | 26950 | 27050 | 27100 | 26950 | 1749 |
| 582 | 20240829 | 093900 | 3550767850 | 27050 | 27100 | 27100 | 27000 | 600 |
| 583 | 20240829 | 093800 | 3534537100 | 27050 | 26900 | 27100 | 26900 | 5317 |
| 584 | 20240829 | 093700 | 3391202050 | 26900 | 26850 | 26900 | 26850 | 598 |
| 585 | 20240829 | 093600 | 3375140600 | 26850 | 26850 | 26850 | 26800 | 3078 |
| 586 | 20240829 | 093500 | 3292498300 | 26850 | 26850 | 26850 | 26800 | 245 |
| 587 | 20240829 | 093400 | 3285928050 | 26800 | 26700 | 26800 | 26700 | 2210 |
| 588 | 20240829 | 093300 | 3226756550 | 26700 | 26700 | 26750 | 26600 | 841 |
| 589 | 20240829 | 093200 | 3204302650 | 26700 | 26650 | 26700 | 26600 | 1710 |
| 590 | 20240829 | 093100 | 3158755400 | 26600 | 26600 | 26650 | 26600 | 398 |
| 591 | 20240829 | 093000 | 3148160900 | 26550 | 26500 | 26650 | 26500 | 937 |
| 592 | 20240829 | 092900 | 3123245550 | 26500 | 26450 | 26550 | 26450 | 2321 |
| 593 | 20240829 | 092800 | 3061695000 | 26500 | 26500 | 26550 | 26450 | 1275 |
| 594 | 20240829 | 092700 | 3027911050 | 26500 | 26550 | 26600 | 26450 | 3321 |
| 595 | 20240829 | 092600 | 2939879700 | 26600 | 26550 | 26700 | 26550 | 3530 |
| 596 | 20240829 | 092500 | 2846079200 | 26600 | 26400 | 26600 | 26400 | 1251 |
| 597 | 20240829 | 092400 | 2812954700 | 26450 | 26450 | 26500 | 26350 | 1545 |
| 598 | 20240829 | 092300 | 2772122400 | 26450 | 26400 | 26500 | 26400 | 1224 |
| 599 | 20240829 | 092200 | 2739793800 | 26350 | 26350 | 26400 | 26350 | 2106 |
| 600 | 20240829 | 092100 | 2684299200 | 26350 | 26300 | 26350 | 26300 | 3864 |
| 601 | 20240829 | 092000 | 2582612650 | 26350 | 26350 | 26350 | 26300 | 3087 |
| 602 | 20240829 | 091900 | 2501400200 | 26350 | 26450 | 26450 | 26300 | 8636 |
| 603 | 20240829 | 091800 | 2273507950 | 26400 | 26500 | 26550 | 26400 | 3929 |
| 604 | 20240829 | 091700 | 2169520000 | 26500 | 26500 | 26500 | 26450 | 934 |
| 605 | 20240829 | 091600 | 2144800950 | 26450 | 26450 | 26500 | 26400 | 3441 |
| 606 | 20240829 | 091500 | 2053794400 | 26450 | 26600 | 26600 | 26450 | 6198 |
| 607 | 20240829 | 091400 | 1889457100 | 26600 | 26550 | 26600 | 26550 | 1493 |
| 608 | 20240829 | 091300 | 1849800000 | 26600 | 26650 | 26650 | 26500 | 3666 |
| 609 | 20240829 | 091200 | 1752366600 | 26650 | 26750 | 26800 | 26650 | 8660 |
| 610 | 20240829 | 091100 | 1521244550 | 26750 | 26800 | 26800 | 26750 | 826 |
| 611 | 20240829 | 091000 | 1499146900 | 26800 | 26850 | 26900 | 26800 | 2921 |
| 612 | 20240829 | 090900 | 1420797500 | 26800 | 26850 | 26900 | 26800 | 3304 |
| 613 | 20240829 | 090800 | 1332085400 | 26900 | 26950 | 26950 | 26850 | 1492 |
| 614 | 20240829 | 090700 | 1291947000 | 26950 | 26900 | 26950 | 26850 | 933 |
| 615 | 20240829 | 090600 | 1266847750 | 26900 | 26900 | 27000 | 26800 | 2781 |
| 616 | 20240829 | 090500 | 1192064450 | 26850 | 26700 | 26850 | 26700 | 984 |
| 617 | 20240829 | 090400 | 1165702800 | 26700 | 26750 | 26750 | 26650 | 4624 |
| 618 | 20240829 | 090300 | 1042377450 | 26700 | 26700 | 26800 | 26650 | 7650 |
| 619 | 20240829 | 090200 | 837884750 | 26650 | 26600 | 26700 | 26550 | 1790 |
| 620 | 20240829 | 090100 | 790163150 | 26500 | 26550 | 26700 | 26400 | 5105 |
| 621 | 20240829 | 090000 | 654921950 | 26550 | 26700 | 26850 | 26500 | 24522 |