34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240809 | 192900 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 3489 |
| 3 | 20240809 | 192800 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 4 | 20240809 | 192700 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 5 | 20240809 | 192600 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 6 | 20240809 | 192500 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 7 | 20240809 | 192400 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 8 | 20240809 | 192300 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 9 | 20240809 | 192200 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 10 | 20240809 | 192100 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 11 | 20240809 | 192000 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 12 | 20240809 | 191900 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 13 | 20240809 | 191800 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 14 | 20240809 | 191700 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 15 | 20240809 | 191600 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 16 | 20240809 | 191500 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 17 | 20240809 | 191400 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 18 | 20240809 | 191300 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 19 | 20240809 | 191200 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 20 | 20240809 | 191100 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 21 | 20240809 | 191000 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 22 | 20240809 | 190900 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 23 | 20240809 | 190800 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 24 | 20240809 | 190700 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 25 | 20240809 | 190600 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 26 | 20240809 | 190500 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 27 | 20240809 | 190400 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 28 | 20240809 | 190300 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 29 | 20240809 | 190200 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 30 | 20240809 | 190100 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 31 | 20240809 | 190000 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 32 | 20240809 | 185900 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 3489 |
| 33 | 20240809 | 185800 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 34 | 20240809 | 185700 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 35 | 20240809 | 185600 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 36 | 20240809 | 185500 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 37 | 20240809 | 185400 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 38 | 20240809 | 185300 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 39 | 20240809 | 185200 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 40 | 20240809 | 185100 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 41 | 20240809 | 185000 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 42 | 20240809 | 184900 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 43 | 20240809 | 184800 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 44 | 20240809 | 184700 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 45 | 20240809 | 184600 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 46 | 20240809 | 184500 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 47 | 20240809 | 184400 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 48 | 20240809 | 184300 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 49 | 20240809 | 184200 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 50 | 20240809 | 184100 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 51 | 20240809 | 184000 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 52 | 20240809 | 183900 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 53 | 20240809 | 183800 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 54 | 20240809 | 183700 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 55 | 20240809 | 183600 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 56 | 20240809 | 183500 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 57 | 20240809 | 183400 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 58 | 20240809 | 183300 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 59 | 20240809 | 183200 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 60 | 20240809 | 183100 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 61 | 20240809 | 183000 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 62 | 20240809 | 182900 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 3489 |
| 63 | 20240809 | 182800 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 64 | 20240809 | 182700 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 65 | 20240809 | 182600 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 66 | 20240809 | 182500 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 67 | 20240809 | 182400 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 68 | 20240809 | 182300 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 69 | 20240809 | 182200 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 70 | 20240809 | 182100 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 71 | 20240809 | 182000 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 72 | 20240809 | 181900 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 73 | 20240809 | 181800 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 74 | 20240809 | 181700 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 75 | 20240809 | 181600 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 76 | 20240809 | 181500 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 77 | 20240809 | 181400 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 78 | 20240809 | 181300 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 79 | 20240809 | 181200 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 80 | 20240809 | 181100 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 81 | 20240809 | 181000 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 82 | 20240809 | 180900 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 83 | 20240809 | 180800 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 84 | 20240809 | 180700 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 85 | 20240809 | 180600 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 86 | 20240809 | 180500 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 87 | 20240809 | 180400 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 88 | 20240809 | 180300 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 89 | 20240809 | 180200 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 90 | 20240809 | 180100 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 91 | 20240809 | 180000 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 92 | 20240809 | 175900 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 3489 |
| 93 | 20240809 | 175800 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 94 | 20240809 | 175700 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 95 | 20240809 | 175600 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 96 | 20240809 | 175500 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 97 | 20240809 | 175400 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 98 | 20240809 | 175300 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 99 | 20240809 | 175200 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 100 | 20240809 | 175100 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 101 | 20240809 | 175000 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 102 | 20240809 | 174900 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 103 | 20240809 | 174800 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 104 | 20240809 | 174700 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 105 | 20240809 | 174600 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 106 | 20240809 | 174500 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 107 | 20240809 | 174400 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 108 | 20240809 | 174300 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 109 | 20240809 | 174200 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 110 | 20240809 | 174100 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 111 | 20240809 | 174000 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 112 | 20240809 | 173900 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 113 | 20240809 | 173800 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 114 | 20240809 | 173700 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 115 | 20240809 | 173600 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 116 | 20240809 | 173500 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 117 | 20240809 | 173400 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 118 | 20240809 | 173300 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 119 | 20240809 | 173200 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 120 | 20240809 | 173100 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 121 | 20240809 | 173000 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 122 | 20240809 | 172900 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 3489 |
| 123 | 20240809 | 172800 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 124 | 20240809 | 172700 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 125 | 20240809 | 172600 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 126 | 20240809 | 172500 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 127 | 20240809 | 172400 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 128 | 20240809 | 172300 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 129 | 20240809 | 172200 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 130 | 20240809 | 172100 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 131 | 20240809 | 172000 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 132 | 20240809 | 171900 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 133 | 20240809 | 171800 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 134 | 20240809 | 171700 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 135 | 20240809 | 171600 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 136 | 20240809 | 171500 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 137 | 20240809 | 171400 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 138 | 20240809 | 171300 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 139 | 20240809 | 171200 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 140 | 20240809 | 171100 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 141 | 20240809 | 171000 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 142 | 20240809 | 170900 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 143 | 20240809 | 170800 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 144 | 20240809 | 170700 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 145 | 20240809 | 170600 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 146 | 20240809 | 170500 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 147 | 20240809 | 170400 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 148 | 20240809 | 170300 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 149 | 20240809 | 170200 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 150 | 20240809 | 170100 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 151 | 20240809 | 170000 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 152 | 20240809 | 165900 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 3489 |
| 153 | 20240809 | 165800 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 154 | 20240809 | 165700 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 155 | 20240809 | 165600 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 156 | 20240809 | 165500 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 157 | 20240809 | 165400 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 158 | 20240809 | 165300 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 159 | 20240809 | 165200 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 160 | 20240809 | 165100 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 161 | 20240809 | 165000 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 162 | 20240809 | 164900 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 163 | 20240809 | 164800 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 164 | 20240809 | 164700 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 165 | 20240809 | 164600 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 166 | 20240809 | 164500 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 167 | 20240809 | 164400 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 168 | 20240809 | 164300 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 169 | 20240809 | 164200 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 170 | 20240809 | 164100 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 171 | 20240809 | 164000 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 172 | 20240809 | 163900 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 173 | 20240809 | 163800 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 174 | 20240809 | 163700 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 175 | 20240809 | 163600 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 176 | 20240809 | 163500 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 177 | 20240809 | 163400 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 178 | 20240809 | 163300 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 179 | 20240809 | 163200 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 180 | 20240809 | 163100 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 181 | 20240809 | 163000 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 182 | 20240809 | 162900 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 3489 |
| 183 | 20240809 | 162800 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 184 | 20240809 | 162700 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 185 | 20240809 | 162600 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 186 | 20240809 | 162500 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 187 | 20240809 | 162400 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 188 | 20240809 | 162300 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 189 | 20240809 | 162200 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 190 | 20240809 | 162100 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 191 | 20240809 | 162000 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 192 | 20240809 | 161900 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 193 | 20240809 | 161800 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 194 | 20240809 | 161700 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 195 | 20240809 | 161600 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 196 | 20240809 | 161500 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 197 | 20240809 | 161400 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 198 | 20240809 | 161300 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 199 | 20240809 | 161200 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 200 | 20240809 | 161100 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 201 | 20240809 | 161000 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 202 | 20240809 | 160900 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 203 | 20240809 | 160800 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 204 | 20240809 | 160700 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 205 | 20240809 | 160600 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 206 | 20240809 | 160500 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 207 | 20240809 | 160400 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 208 | 20240809 | 160300 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 209 | 20240809 | 160200 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 210 | 20240809 | 160100 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 211 | 20240809 | 160000 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 212 | 20240809 | 155900 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 3489 |
| 213 | 20240809 | 155800 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 214 | 20240809 | 155700 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 215 | 20240809 | 155600 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 216 | 20240809 | 155500 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 217 | 20240809 | 155400 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 218 | 20240809 | 155300 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 219 | 20240809 | 155200 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 220 | 20240809 | 155100 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 221 | 20240809 | 155000 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 222 | 20240809 | 154900 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 223 | 20240809 | 154800 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 224 | 20240809 | 154700 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 225 | 20240809 | 154600 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 226 | 20240809 | 154500 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 227 | 20240809 | 154400 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 228 | 20240809 | 154300 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 229 | 20240809 | 154200 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 230 | 20240809 | 154100 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 231 | 20240809 | 154000 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 232 | 20240809 | 153900 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 233 | 20240809 | 153800 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 234 | 20240809 | 153700 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 235 | 20240809 | 153600 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 236 | 20240809 | 153500 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 237 | 20240809 | 153400 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 238 | 20240809 | 153300 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 239 | 20240809 | 153200 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 240 | 20240809 | 153100 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 241 | 20240809 | 153000 | 8049300200 | 26900 | 26900 | 26900 | 26900 | 3489 |
| 242 | 20240809 | 152900 | 7955446100 | 26900 | 26900 | 26900 | 26900 | 0 |
| 243 | 20240809 | 152800 | 7955446100 | 26900 | 26900 | 26900 | 26900 | 0 |
| 244 | 20240809 | 152700 | 7955446100 | 26900 | 26900 | 26900 | 26900 | 0 |
| 245 | 20240809 | 152600 | 7955446100 | 26900 | 26900 | 26900 | 26900 | 0 |
| 246 | 20240809 | 152500 | 7955446100 | 26900 | 26900 | 26900 | 26900 | 0 |
| 247 | 20240809 | 152400 | 7955446100 | 26900 | 26900 | 26900 | 26900 | 0 |
| 248 | 20240809 | 152300 | 7955446100 | 26900 | 26900 | 26900 | 26900 | 0 |
| 249 | 20240809 | 152200 | 7955446100 | 26900 | 26900 | 26900 | 26900 | 0 |
| 250 | 20240809 | 152100 | 7955446100 | 26900 | 26900 | 26900 | 26900 | 0 |
| 251 | 20240809 | 152000 | 7955446100 | 26900 | 26900 | 26900 | 26900 | 0 |
| 252 | 20240809 | 151900 | 7955446100 | 26900 | 26900 | 26900 | 26800 | 561 |
| 253 | 20240809 | 151800 | 7940375000 | 26900 | 26850 | 26900 | 26800 | 460 |
| 254 | 20240809 | 151700 | 7928019400 | 26850 | 26800 | 26850 | 26800 | 368 |
| 255 | 20240809 | 151600 | 7918152950 | 26800 | 26850 | 26850 | 26800 | 143 |
| 256 | 20240809 | 151500 | 7914316400 | 26850 | 26800 | 26850 | 26800 | 176 |
| 257 | 20240809 | 151400 | 7909598300 | 26850 | 26850 | 26850 | 26800 | 179 |
| 258 | 20240809 | 151300 | 7904794500 | 26850 | 26850 | 26850 | 26850 | 209 |
| 259 | 20240809 | 151200 | 7899182850 | 26850 | 26900 | 26900 | 26850 | 314 |
| 260 | 20240809 | 151100 | 7890749600 | 26850 | 26900 | 26950 | 26850 | 907 |
| 261 | 20240809 | 151000 | 7866347750 | 26850 | 26900 | 26950 | 26850 | 563 |
| 262 | 20240809 | 150900 | 7851229350 | 26900 | 26850 | 26900 | 26800 | 660 |
| 263 | 20240809 | 150800 | 7833487600 | 26850 | 26900 | 26900 | 26850 | 220 |
| 264 | 20240809 | 150700 | 7827580000 | 26850 | 26850 | 26850 | 26800 | 447 |
| 265 | 20240809 | 150600 | 7815580100 | 26850 | 26800 | 26850 | 26800 | 264 |
| 266 | 20240809 | 150500 | 7808504400 | 26850 | 26850 | 26900 | 26800 | 733 |
| 267 | 20240809 | 150400 | 7788822950 | 26850 | 26900 | 26950 | 26850 | 1137 |
| 268 | 20240809 | 150300 | 7758254050 | 26900 | 26950 | 26950 | 26900 | 253 |
| 269 | 20240809 | 150200 | 7751446750 | 26900 | 26950 | 26950 | 26900 | 40 |
| 270 | 20240809 | 150100 | 7750369200 | 26950 | 27000 | 27000 | 26950 | 966 |
| 271 | 20240809 | 150000 | 7724333000 | 27000 | 27050 | 27050 | 26950 | 1935 |
| 272 | 20240809 | 145900 | 7672085900 | 27050 | 27050 | 27050 | 27000 | 88 |
| 273 | 20240809 | 145800 | 7669707250 | 27000 | 27000 | 27000 | 27000 | 1098 |
| 274 | 20240809 | 145700 | 7640061250 | 27000 | 27050 | 27050 | 27000 | 278 |
| 275 | 20240809 | 145600 | 7632551900 | 27050 | 27050 | 27050 | 27000 | 621 |
| 276 | 20240809 | 145500 | 7615779150 | 27050 | 27000 | 27050 | 27000 | 575 |
| 277 | 20240809 | 145400 | 7600231600 | 27000 | 27000 | 27000 | 27000 | 72 |
| 278 | 20240809 | 145300 | 7598287600 | 27000 | 27000 | 27000 | 27000 | 589 |
| 279 | 20240809 | 145200 | 7582384600 | 27000 | 26950 | 27000 | 26950 | 202 |
| 280 | 20240809 | 145100 | 7576935650 | 27000 | 27000 | 27050 | 26950 | 921 |
| 281 | 20240809 | 145000 | 7552085550 | 27000 | 27000 | 27000 | 27000 | 1195 |
| 282 | 20240809 | 144900 | 7519820550 | 27000 | 27000 | 27000 | 27000 | 146 |
| 283 | 20240809 | 144800 | 7515878550 | 27000 | 27000 | 27000 | 27000 | 54 |
| 284 | 20240809 | 144700 | 7514420550 | 27050 | 27050 | 27050 | 27050 | 243 |
| 285 | 20240809 | 144600 | 7507847400 | 27000 | 27000 | 27000 | 27000 | 1087 |
| 286 | 20240809 | 144500 | 7478498400 | 27000 | 27000 | 27050 | 27000 | 296 |
| 287 | 20240809 | 144400 | 7470506350 | 27000 | 27000 | 27050 | 27000 | 96 |
| 288 | 20240809 | 144300 | 7467913350 | 27000 | 27050 | 27050 | 27000 | 55 |
| 289 | 20240809 | 144200 | 7466426350 | 27050 | 27050 | 27050 | 27000 | 171 |
| 290 | 20240809 | 144100 | 7461805800 | 27050 | 27000 | 27050 | 27000 | 418 |
| 291 | 20240809 | 144000 | 7450519150 | 27000 | 27050 | 27050 | 27000 | 276 |
| 292 | 20240809 | 143900 | 7443066750 | 27050 | 27050 | 27050 | 27050 | 1087 |
| 293 | 20240809 | 143800 | 7413663400 | 27050 | 27100 | 27100 | 27050 | 125 |
| 294 | 20240809 | 143700 | 7410281700 | 27050 | 27100 | 27100 | 27000 | 791 |
| 295 | 20240809 | 143600 | 7388886100 | 27100 | 27050 | 27100 | 27000 | 785 |
| 296 | 20240809 | 143500 | 7367656250 | 27050 | 27050 | 27100 | 27050 | 1213 |
| 297 | 20240809 | 143400 | 7334844550 | 27050 | 27050 | 27050 | 27000 | 975 |
| 298 | 20240809 | 143300 | 7308471050 | 27050 | 27000 | 27050 | 27000 | 560 |
| 299 | 20240809 | 143200 | 7293325050 | 27000 | 27050 | 27050 | 27000 | 606 |
| 300 | 20240809 | 143100 | 7276943450 | 27050 | 27100 | 27100 | 27000 | 998 |
| 301 | 20240809 | 143000 | 7249936650 | 27100 | 27100 | 27150 | 27100 | 1755 |
| 302 | 20240809 | 142900 | 7202336800 | 27150 | 27000 | 27150 | 27000 | 11757 |
| 303 | 20240809 | 142800 | 6884505700 | 27000 | 26950 | 27000 | 26950 | 871 |
| 304 | 20240809 | 142700 | 6860998250 | 26950 | 26950 | 26950 | 26900 | 1187 |
| 305 | 20240809 | 142600 | 6829031800 | 26950 | 26900 | 26950 | 26900 | 5307 |
| 306 | 20240809 | 142500 | 6686096200 | 26900 | 26850 | 26900 | 26850 | 45 |
| 307 | 20240809 | 142400 | 6684887250 | 26850 | 26850 | 26850 | 26850 | 72 |
| 308 | 20240809 | 142300 | 6682954050 | 26850 | 26800 | 26850 | 26800 | 110 |
| 309 | 20240809 | 142200 | 6680001550 | 26800 | 26800 | 26900 | 26800 | 97 |
| 310 | 20240809 | 142100 | 6677401850 | 26800 | 26850 | 26900 | 26800 | 266 |
| 311 | 20240809 | 142000 | 6670267900 | 26800 | 26700 | 26800 | 26700 | 1093 |
| 312 | 20240809 | 141900 | 6640979000 | 26650 | 26750 | 26800 | 26650 | 644 |
| 313 | 20240809 | 141800 | 6623768850 | 26800 | 26850 | 26850 | 26800 | 207 |
| 314 | 20240809 | 141700 | 6618218850 | 26850 | 26850 | 26850 | 26850 | 58 |
| 315 | 20240809 | 141600 | 6616661550 | 26850 | 26900 | 26900 | 26850 | 553 |
| 316 | 20240809 | 141500 | 6601813350 | 26900 | 26900 | 26900 | 26900 | 29 |
| 317 | 20240809 | 141400 | 6601033250 | 26900 | 26900 | 26950 | 26900 | 1556 |
| 318 | 20240809 | 141300 | 6559175100 | 26950 | 26950 | 26950 | 26900 | 204 |
| 319 | 20240809 | 141200 | 6553680500 | 26950 | 26950 | 26950 | 26900 | 1450 |
| 320 | 20240809 | 141100 | 6514613400 | 26900 | 26950 | 26950 | 26900 | 80 |
| 321 | 20240809 | 141000 | 6512458550 | 26950 | 26900 | 27000 | 26850 | 4680 |
| 322 | 20240809 | 140900 | 6386314400 | 26900 | 26750 | 26900 | 26700 | 19120 |
| 323 | 20240809 | 140800 | 5873281250 | 26750 | 26700 | 26750 | 26700 | 152 |
| 324 | 20240809 | 140700 | 5869222800 | 26600 | 26700 | 26700 | 26600 | 1747 |
| 325 | 20240809 | 140600 | 5822674400 | 26700 | 26700 | 26700 | 26700 | 244 |
| 326 | 20240809 | 140500 | 5816159600 | 26700 | 26700 | 26700 | 26700 | 156 |
| 327 | 20240809 | 140400 | 5811994400 | 26750 | 26800 | 26800 | 26750 | 598 |
| 328 | 20240809 | 140300 | 5795997650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 329 | 20240809 | 140200 | 5795997650 | 26800 | 26750 | 26800 | 26650 | 343 |
| 330 | 20240809 | 140100 | 5786830300 | 26650 | 26800 | 26800 | 26650 | 2373 |
| 331 | 20240809 | 140000 | 5723362300 | 26800 | 26750 | 26800 | 26750 | 171 |
| 332 | 20240809 | 135900 | 5718782000 | 26750 | 26800 | 26800 | 26750 | 647 |
| 333 | 20240809 | 135800 | 5701472800 | 26800 | 26750 | 26800 | 26750 | 843 |
| 334 | 20240809 | 135700 | 5678896650 | 26750 | 26750 | 26800 | 26750 | 801 |
| 335 | 20240809 | 135600 | 5657469650 | 26800 | 26750 | 26800 | 26750 | 868 |
| 336 | 20240809 | 135500 | 5634244750 | 26800 | 26750 | 26800 | 26750 | 806 |
| 337 | 20240809 | 135400 | 5612679800 | 26750 | 26650 | 26750 | 26600 | 5401 |
| 338 | 20240809 | 135300 | 5468395850 | 26650 | 26600 | 26650 | 26600 | 102 |
| 339 | 20240809 | 135200 | 5465682600 | 26600 | 26650 | 26650 | 26600 | 1131 |
| 340 | 20240809 | 135100 | 5435543950 | 26550 | 26550 | 26600 | 26550 | 1167 |
| 341 | 20240809 | 135000 | 5404522500 | 26550 | 26600 | 26600 | 26550 | 2046 |
| 342 | 20240809 | 134900 | 5350199700 | 26550 | 26600 | 26600 | 26550 | 39 |
| 343 | 20240809 | 134800 | 5349162750 | 26600 | 26600 | 26600 | 26550 | 69 |
| 344 | 20240809 | 134700 | 5347328750 | 26550 | 26600 | 26600 | 26550 | 394 |
| 345 | 20240809 | 134600 | 5336864300 | 26600 | 26600 | 26600 | 26550 | 168 |
| 346 | 20240809 | 134500 | 5332396000 | 26600 | 26600 | 26600 | 26550 | 477 |
| 347 | 20240809 | 134400 | 5319708800 | 26600 | 26600 | 26600 | 26550 | 24 |
| 348 | 20240809 | 134300 | 5319071450 | 26600 | 26600 | 26600 | 26600 | 666 |
| 349 | 20240809 | 134200 | 5301355850 | 26650 | 26550 | 26650 | 26550 | 129 |
| 350 | 20240809 | 134100 | 5297923750 | 26550 | 26600 | 26600 | 26550 | 155 |
| 351 | 20240809 | 134000 | 5293808250 | 26600 | 26600 | 26600 | 26550 | 884 |
| 352 | 20240809 | 133900 | 5270296750 | 26600 | 26600 | 26600 | 26600 | 258 |
| 353 | 20240809 | 133800 | 5263433950 | 26600 | 26550 | 26600 | 26550 | 560 |
| 354 | 20240809 | 133700 | 5248540100 | 26550 | 26600 | 26600 | 26550 | 438 |
| 355 | 20240809 | 133600 | 5236889500 | 26600 | 26600 | 26600 | 26600 | 44 |
| 356 | 20240809 | 133500 | 5235719100 | 26600 | 26600 | 26600 | 26600 | 25 |
| 357 | 20240809 | 133400 | 5235054100 | 26550 | 26600 | 26600 | 26550 | 460 |
| 358 | 20240809 | 133300 | 5222830650 | 26600 | 26600 | 26600 | 26600 | 270 |
| 359 | 20240809 | 133200 | 5215648650 | 26600 | 26600 | 26600 | 26550 | 225 |
| 360 | 20240809 | 133100 | 5209669250 | 26600 | 26550 | 26600 | 26550 | 34 |
| 361 | 20240809 | 133000 | 5208766050 | 26550 | 26600 | 26600 | 26550 | 229 |
| 362 | 20240809 | 132900 | 5202674700 | 26600 | 26600 | 26600 | 26550 | 778 |
| 363 | 20240809 | 132800 | 5182013650 | 26600 | 26650 | 26650 | 26600 | 127 |
| 364 | 20240809 | 132700 | 5178635400 | 26600 | 26600 | 26600 | 26600 | 24 |
| 365 | 20240809 | 132600 | 5177997000 | 26600 | 26600 | 26600 | 26600 | 304 |
| 366 | 20240809 | 132500 | 5169910600 | 26600 | 26650 | 26650 | 26550 | 100 |
| 367 | 20240809 | 132400 | 5167250650 | 26650 | 26600 | 26650 | 26550 | 208 |
| 368 | 20240809 | 132300 | 5161725150 | 26600 | 26650 | 26650 | 26600 | 2313 |
| 369 | 20240809 | 132200 | 5100197450 | 26650 | 26650 | 26650 | 26650 | 0 |
| 370 | 20240809 | 132100 | 5100197450 | 26650 | 26650 | 26650 | 26650 | 69 |
| 371 | 20240809 | 132000 | 5098358600 | 26650 | 26650 | 26650 | 26650 | 104 |
| 372 | 20240809 | 131900 | 5095587000 | 26650 | 26650 | 26650 | 26650 | 364 |
| 373 | 20240809 | 131800 | 5085886400 | 26650 | 26650 | 26650 | 26650 | 688 |
| 374 | 20240809 | 131700 | 5067551200 | 26650 | 26650 | 26650 | 26650 | 528 |
| 375 | 20240809 | 131600 | 5053480000 | 26700 | 26700 | 26700 | 26650 | 1206 |
| 376 | 20240809 | 131500 | 5021326700 | 26750 | 26750 | 26750 | 26750 | 30 |
| 377 | 20240809 | 131400 | 5020524200 | 26750 | 26750 | 26750 | 26700 | 83 |
| 378 | 20240809 | 131300 | 5018304100 | 26700 | 26700 | 26700 | 26700 | 10 |
| 379 | 20240809 | 131200 | 5018037100 | 26700 | 26700 | 26700 | 26700 | 108 |
| 380 | 20240809 | 131100 | 5015153500 | 26750 | 26750 | 26750 | 26750 | 84 |
| 381 | 20240809 | 131000 | 5012906500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 382 | 20240809 | 130900 | 5012906500 | 26750 | 26750 | 26750 | 26750 | 8 |
| 383 | 20240809 | 130800 | 5012692500 | 26750 | 26700 | 26750 | 26700 | 253 |
| 384 | 20240809 | 130700 | 5005927250 | 26650 | 26650 | 26650 | 26650 | 17 |
| 385 | 20240809 | 130600 | 5005474200 | 26650 | 26650 | 26700 | 26650 | 420 |
| 386 | 20240809 | 130500 | 4994267450 | 26650 | 26700 | 26700 | 26650 | 630 |
| 387 | 20240809 | 130400 | 4977446500 | 26700 | 26700 | 26700 | 26700 | 22 |
| 388 | 20240809 | 130300 | 4976859100 | 26700 | 26700 | 26700 | 26700 | 75 |
| 389 | 20240809 | 130200 | 4974856600 | 26700 | 26700 | 26700 | 26700 | 997 |
| 390 | 20240809 | 130100 | 4948236700 | 26700 | 26700 | 26700 | 26700 | 210 |
| 391 | 20240809 | 130000 | 4942629700 | 26700 | 26700 | 26700 | 26700 | 211 |
| 392 | 20240809 | 125900 | 4936996000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 393 | 20240809 | 125800 | 4936996000 | 26750 | 26700 | 26750 | 26700 | 367 |
| 394 | 20240809 | 125700 | 4927194500 | 26700 | 26700 | 26700 | 26700 | 10 |
| 395 | 20240809 | 125600 | 4926927500 | 26700 | 26750 | 26750 | 26700 | 108 |
| 396 | 20240809 | 125500 | 4924043300 | 26750 | 26750 | 26750 | 26750 | 7 |
| 397 | 20240809 | 125400 | 4923856050 | 26750 | 26700 | 26750 | 26700 | 116 |
| 398 | 20240809 | 125300 | 4920755800 | 26700 | 26700 | 26700 | 26700 | 60 |
| 399 | 20240809 | 125200 | 4919153800 | 26700 | 26700 | 26700 | 26700 | 2 |
| 400 | 20240809 | 125100 | 4919100400 | 26700 | 26700 | 26700 | 26700 | 56 |
| 401 | 20240809 | 125000 | 4917605200 | 26700 | 26700 | 26700 | 26700 | 11 |
| 402 | 20240809 | 124900 | 4917311500 | 26700 | 26750 | 26750 | 26700 | 28 |
| 403 | 20240809 | 124800 | 4916563500 | 26750 | 26750 | 26750 | 26750 | 43 |
| 404 | 20240809 | 124700 | 4915413250 | 26750 | 26750 | 26750 | 26750 | 35 |
| 405 | 20240809 | 124600 | 4914477000 | 26700 | 26700 | 26700 | 26700 | 59 |
| 406 | 20240809 | 124500 | 4912901700 | 26700 | 26750 | 26750 | 26700 | 238 |
| 407 | 20240809 | 124400 | 4906546750 | 26700 | 26700 | 26700 | 26700 | 102 |
| 408 | 20240809 | 124300 | 4903823350 | 26650 | 26700 | 26750 | 26650 | 1221 |
| 409 | 20240809 | 124200 | 4871230750 | 26700 | 26750 | 26750 | 26700 | 83 |
| 410 | 20240809 | 124100 | 4869014050 | 26750 | 26750 | 26750 | 26750 | 15 |
| 411 | 20240809 | 124000 | 4868612800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 412 | 20240809 | 123900 | 4868612800 | 26750 | 26700 | 26750 | 26700 | 156 |
| 413 | 20240809 | 123800 | 4864444300 | 26700 | 26700 | 26700 | 26700 | 29 |
| 414 | 20240809 | 123700 | 4863670000 | 26700 | 26700 | 26750 | 26650 | 643 |
| 415 | 20240809 | 123600 | 4846512400 | 26700 | 26800 | 26800 | 26700 | 1654 |
| 416 | 20240809 | 123500 | 4802317950 | 26750 | 26750 | 26750 | 26750 | 65 |
| 417 | 20240809 | 123400 | 4800579200 | 26800 | 26800 | 26800 | 26800 | 49 |
| 418 | 20240809 | 123300 | 4799266000 | 26800 | 26750 | 26800 | 26750 | 87 |
| 419 | 20240809 | 123200 | 4796935900 | 26750 | 26750 | 26750 | 26750 | 11 |
| 420 | 20240809 | 123100 | 4796641650 | 26750 | 26800 | 26800 | 26750 | 135 |
| 421 | 20240809 | 123000 | 4793026150 | 26750 | 26750 | 26750 | 26750 | 200 |
| 422 | 20240809 | 122900 | 4787676150 | 26750 | 26750 | 26750 | 26750 | 206 |
| 423 | 20240809 | 122800 | 4782165650 | 26750 | 26750 | 26750 | 26750 | 80 |
| 424 | 20240809 | 122700 | 4780025650 | 26750 | 26750 | 26750 | 26750 | 2 |
| 425 | 20240809 | 122600 | 4779972150 | 26750 | 26800 | 26800 | 26750 | 41 |
| 426 | 20240809 | 122500 | 4778873500 | 26800 | 26850 | 26850 | 26800 | 57 |
| 427 | 20240809 | 122400 | 4777345150 | 26800 | 26850 | 26850 | 26800 | 15 |
| 428 | 20240809 | 122300 | 4776942600 | 26850 | 26850 | 26850 | 26850 | 29 |
| 429 | 20240809 | 122200 | 4776163950 | 26800 | 26800 | 26800 | 26800 | 15 |
| 430 | 20240809 | 122100 | 4775761950 | 26850 | 26750 | 26850 | 26750 | 617 |
| 431 | 20240809 | 122000 | 4759231550 | 26800 | 26750 | 26800 | 26750 | 1226 |
| 432 | 20240809 | 121900 | 4726374800 | 26750 | 26800 | 26800 | 26750 | 332 |
| 433 | 20240809 | 121800 | 4717478300 | 26800 | 26800 | 26800 | 26800 | 0 |
| 434 | 20240809 | 121700 | 4717478300 | 26800 | 26850 | 26850 | 26800 | 143 |
| 435 | 20240809 | 121600 | 4713645500 | 26850 | 26850 | 26850 | 26850 | 0 |
| 436 | 20240809 | 121500 | 4713645500 | 26850 | 26800 | 26850 | 26800 | 25 |
| 437 | 20240809 | 121400 | 4712974850 | 26800 | 26850 | 26850 | 26800 | 290 |
| 438 | 20240809 | 121300 | 4705192350 | 26850 | 26850 | 26850 | 26850 | 1 |
| 439 | 20240809 | 121200 | 4705165500 | 26850 | 26800 | 26850 | 26800 | 138 |
| 440 | 20240809 | 121100 | 4701464600 | 26800 | 26800 | 26800 | 26800 | 105 |
| 441 | 20240809 | 121000 | 4698650600 | 26800 | 26800 | 26800 | 26800 | 242 |
| 442 | 20240809 | 120900 | 4692165000 | 26850 | 26850 | 26850 | 26850 | 99 |
| 443 | 20240809 | 120800 | 4689506850 | 26850 | 26800 | 26850 | 26800 | 10 |
| 444 | 20240809 | 120700 | 4689238600 | 26850 | 26850 | 26850 | 26850 | 399 |
| 445 | 20240809 | 120600 | 4678525450 | 26850 | 26850 | 26900 | 26850 | 153 |
| 446 | 20240809 | 120500 | 4674412400 | 26850 | 26900 | 26900 | 26850 | 23 |
| 447 | 20240809 | 120400 | 4673794000 | 26850 | 26900 | 26900 | 26850 | 35 |
| 448 | 20240809 | 120300 | 4672854200 | 26850 | 26850 | 26850 | 26850 | 26 |
| 449 | 20240809 | 120200 | 4672156100 | 26850 | 26850 | 26850 | 26850 | 312 |
| 450 | 20240809 | 120100 | 4663778900 | 26850 | 26850 | 26850 | 26850 | 123 |
| 451 | 20240809 | 120000 | 4660476350 | 26900 | 26900 | 26900 | 26900 | 156 |
| 452 | 20240809 | 115900 | 4656279950 | 26900 | 26900 | 26900 | 26850 | 1371 |
| 453 | 20240809 | 115800 | 4619403550 | 26850 | 26850 | 26850 | 26850 | 110 |
| 454 | 20240809 | 115700 | 4616450050 | 26850 | 26850 | 26850 | 26850 | 126 |
| 455 | 20240809 | 115600 | 4613066950 | 26850 | 26850 | 26850 | 26850 | 38 |
| 456 | 20240809 | 115500 | 4612046650 | 26850 | 26800 | 26850 | 26800 | 1196 |
| 457 | 20240809 | 115400 | 4579964950 | 26850 | 26850 | 26850 | 26850 | 12 |
| 458 | 20240809 | 115300 | 4579642750 | 26850 | 26800 | 26850 | 26750 | 86 |
| 459 | 20240809 | 115200 | 4577335400 | 26750 | 26850 | 26850 | 26750 | 469 |
| 460 | 20240809 | 115100 | 4564767350 | 26850 | 26800 | 26850 | 26800 | 148 |
| 461 | 20240809 | 115000 | 4560799350 | 26800 | 26850 | 26850 | 26800 | 50 |
| 462 | 20240809 | 114900 | 4559457350 | 26850 | 26850 | 26850 | 26850 | 226 |
| 463 | 20240809 | 114800 | 4553389250 | 26850 | 26850 | 26850 | 26850 | 120 |
| 464 | 20240809 | 114700 | 4550167250 | 26850 | 26850 | 26900 | 26850 | 313 |
| 465 | 20240809 | 114600 | 4541758050 | 26850 | 26850 | 26900 | 26850 | 85 |
| 466 | 20240809 | 114500 | 4539475150 | 26850 | 26850 | 26850 | 26850 | 280 |
| 467 | 20240809 | 114400 | 4531957150 | 26850 | 26850 | 26850 | 26850 | 1261 |
| 468 | 20240809 | 114300 | 4498099300 | 26850 | 26900 | 26900 | 26850 | 205 |
| 469 | 20240809 | 114200 | 4492587300 | 26900 | 26900 | 26900 | 26850 | 91 |
| 470 | 20240809 | 114100 | 4490139500 | 26850 | 26850 | 26900 | 26850 | 2670 |
| 471 | 20240809 | 114000 | 4418411850 | 26850 | 26800 | 26850 | 26800 | 429 |
| 472 | 20240809 | 113900 | 4406893750 | 26850 | 26800 | 26850 | 26800 | 405 |
| 473 | 20240809 | 113800 | 4396039700 | 26850 | 26800 | 26850 | 26800 | 167 |
| 474 | 20240809 | 113700 | 4391562400 | 26800 | 26800 | 26800 | 26750 | 434 |
| 475 | 20240809 | 113600 | 4379931800 | 26800 | 26800 | 26800 | 26800 | 285 |
| 476 | 20240809 | 113500 | 4372293800 | 26800 | 26700 | 26800 | 26700 | 1254 |
| 477 | 20240809 | 113400 | 4338687600 | 26700 | 26800 | 26800 | 26700 | 520 |
| 478 | 20240809 | 113300 | 4324796650 | 26800 | 26800 | 26800 | 26800 | 3 |
| 479 | 20240809 | 113200 | 4324716250 | 26800 | 26800 | 26800 | 26800 | 191 |
| 480 | 20240809 | 113100 | 4319597450 | 26700 | 26700 | 26700 | 26700 | 1 |
| 481 | 20240809 | 113000 | 4319570750 | 26750 | 26800 | 26800 | 26750 | 524 |
| 482 | 20240809 | 112900 | 4305551250 | 26750 | 26750 | 26750 | 26700 | 286 |
| 483 | 20240809 | 112800 | 4297907350 | 26700 | 26700 | 26700 | 26700 | 40 |
| 484 | 20240809 | 112700 | 4296839350 | 26700 | 26700 | 26700 | 26700 | 126 |
| 485 | 20240809 | 112600 | 4293475150 | 26700 | 26750 | 26750 | 26700 | 97 |
| 486 | 20240809 | 112500 | 4290882900 | 26750 | 26600 | 26750 | 26600 | 786 |
| 487 | 20240809 | 112400 | 4269931650 | 26650 | 26650 | 26650 | 26650 | 600 |
| 488 | 20240809 | 112300 | 4253941650 | 26700 | 26750 | 26750 | 26700 | 85 |
| 489 | 20240809 | 112200 | 4251671550 | 26700 | 26700 | 26700 | 26700 | 39 |
| 490 | 20240809 | 112100 | 4250630250 | 26700 | 26700 | 26700 | 26700 | 189 |
| 491 | 20240809 | 112000 | 4245583950 | 26700 | 26650 | 26700 | 26650 | 792 |
| 492 | 20240809 | 111900 | 4224477100 | 26650 | 26700 | 26700 | 26650 | 239 |
| 493 | 20240809 | 111800 | 4218107550 | 26650 | 26700 | 26700 | 26650 | 252 |
| 494 | 20240809 | 111700 | 4211380300 | 26700 | 26800 | 26800 | 26700 | 206 |
| 495 | 20240809 | 111600 | 4205860100 | 26800 | 26750 | 26800 | 26700 | 579 |
| 496 | 20240809 | 111500 | 4190368750 | 26800 | 26800 | 26800 | 26750 | 104 |
| 497 | 20240809 | 111400 | 4187585150 | 26800 | 26750 | 26850 | 26750 | 87 |
| 498 | 20240809 | 111300 | 4185253150 | 26800 | 26800 | 26800 | 26800 | 381 |
| 499 | 20240809 | 111200 | 4175042350 | 26800 | 26800 | 26800 | 26800 | 702 |
| 500 | 20240809 | 111100 | 4156228750 | 26800 | 26750 | 26800 | 26750 | 117 |
| 501 | 20240809 | 111000 | 4153096650 | 26800 | 26800 | 26800 | 26800 | 10 |
| 502 | 20240809 | 110900 | 4152828650 | 26800 | 26700 | 26800 | 26700 | 1004 |
| 503 | 20240809 | 110800 | 4125943200 | 26700 | 26750 | 26750 | 26700 | 1757 |
| 504 | 20240809 | 110700 | 4079015500 | 26750 | 26750 | 26750 | 26700 | 123 |
| 505 | 20240809 | 110600 | 4075726100 | 26750 | 26800 | 26800 | 26750 | 182 |
| 506 | 20240809 | 110500 | 4070851050 | 26800 | 26700 | 26800 | 26700 | 565 |
| 507 | 20240809 | 110400 | 4055763100 | 26700 | 26800 | 26800 | 26700 | 514 |
| 508 | 20240809 | 110300 | 4042015800 | 26800 | 26800 | 26800 | 26750 | 9 |
| 509 | 20240809 | 110200 | 4041774650 | 26800 | 26750 | 26800 | 26750 | 3 |
| 510 | 20240809 | 110100 | 4041694300 | 26800 | 26750 | 26800 | 26750 | 146 |
| 511 | 20240809 | 110000 | 4037788500 | 26800 | 26900 | 26900 | 26800 | 1804 |
| 512 | 20240809 | 105900 | 3989353350 | 26850 | 26850 | 26900 | 26850 | 49 |
| 513 | 20240809 | 105800 | 3988036900 | 26900 | 26900 | 26900 | 26850 | 3478 |
| 514 | 20240809 | 105700 | 3894525650 | 26900 | 26850 | 26900 | 26850 | 2640 |
| 515 | 20240809 | 105600 | 3823620600 | 26800 | 26800 | 26800 | 26750 | 731 |
| 516 | 20240809 | 105500 | 3804039250 | 26750 | 26750 | 26750 | 26750 | 220 |
| 517 | 20240809 | 105400 | 3798154250 | 26800 | 26800 | 26800 | 26800 | 403 |
| 518 | 20240809 | 105300 | 3787353850 | 26800 | 26750 | 26800 | 26750 | 458 |
| 519 | 20240809 | 105200 | 3775101100 | 26800 | 26750 | 26800 | 26750 | 81 |
| 520 | 20240809 | 105100 | 3772934300 | 26750 | 26800 | 26800 | 26750 | 217 |
| 521 | 20240809 | 105000 | 3767124550 | 26750 | 26750 | 26800 | 26750 | 90 |
| 522 | 20240809 | 104900 | 3764716550 | 26750 | 26750 | 26750 | 26750 | 239 |
| 523 | 20240809 | 104800 | 3758323300 | 26750 | 26750 | 26750 | 26750 | 120 |
| 524 | 20240809 | 104700 | 3755113300 | 26750 | 26700 | 26750 | 26700 | 497 |
| 525 | 20240809 | 104600 | 3741818600 | 26700 | 26700 | 26700 | 26700 | 91 |
| 526 | 20240809 | 104500 | 3739388900 | 26700 | 26700 | 26750 | 26700 | 657 |
| 527 | 20240809 | 104400 | 3721837800 | 26750 | 26750 | 26750 | 26750 | 225 |
| 528 | 20240809 | 104300 | 3715819050 | 26700 | 26700 | 26700 | 26700 | 54 |
| 529 | 20240809 | 104200 | 3714377250 | 26750 | 26750 | 26750 | 26750 | 192 |
| 530 | 20240809 | 104100 | 3709241250 | 26800 | 26800 | 26800 | 26750 | 28 |
| 531 | 20240809 | 104000 | 3708490900 | 26750 | 26800 | 26800 | 26750 | 318 |
| 532 | 20240809 | 103900 | 3699973000 | 26800 | 26750 | 26800 | 26750 | 240 |
| 533 | 20240809 | 103800 | 3693543150 | 26750 | 26800 | 26850 | 26750 | 478 |
| 534 | 20240809 | 103700 | 3680732950 | 26800 | 26800 | 26800 | 26800 | 325 |
| 535 | 20240809 | 103600 | 3672022950 | 26800 | 26800 | 26850 | 26800 | 26 |
| 536 | 20240809 | 103500 | 3671325000 | 26800 | 26750 | 26800 | 26750 | 1277 |
| 537 | 20240809 | 103400 | 3637103050 | 26800 | 26750 | 26800 | 26750 | 135 |
| 538 | 20240809 | 103300 | 3633491400 | 26700 | 26750 | 26800 | 26700 | 1002 |
| 539 | 20240809 | 103200 | 3606689300 | 26750 | 26750 | 26750 | 26750 | 213 |
| 540 | 20240809 | 103100 | 3600991550 | 26750 | 26800 | 26800 | 26750 | 855 |
| 541 | 20240809 | 103000 | 3578081500 | 26850 | 26800 | 26850 | 26800 | 1612 |
| 542 | 20240809 | 102900 | 3534816650 | 26800 | 26800 | 26850 | 26750 | 2501 |
| 543 | 20240809 | 102800 | 3467710100 | 26800 | 26800 | 26850 | 26800 | 1085 |
| 544 | 20240809 | 102700 | 3438628600 | 26800 | 26800 | 26800 | 26750 | 394 |
| 545 | 20240809 | 102600 | 3428076300 | 26800 | 26850 | 26850 | 26750 | 960 |
| 546 | 20240809 | 102500 | 3402330450 | 26850 | 26650 | 26850 | 26650 | 6506 |
| 547 | 20240809 | 102400 | 3228339350 | 26650 | 26700 | 26700 | 26650 | 562 |
| 548 | 20240809 | 102300 | 3213355500 | 26650 | 26650 | 26650 | 26600 | 429 |
| 549 | 20240809 | 102200 | 3201923650 | 26650 | 26650 | 26700 | 26600 | 1405 |
| 550 | 20240809 | 102100 | 3164482800 | 26600 | 26600 | 26700 | 26600 | 3346 |
| 551 | 20240809 | 102000 | 3075310900 | 26600 | 26600 | 26600 | 26450 | 1719 |
| 552 | 20240809 | 101900 | 3029591900 | 26600 | 26550 | 26600 | 26450 | 1454 |
| 553 | 20240809 | 101800 | 2990921900 | 26550 | 26550 | 26550 | 26450 | 703 |
| 554 | 20240809 | 101700 | 2972280550 | 26500 | 26450 | 26500 | 26450 | 203 |
| 555 | 20240809 | 101600 | 2966906950 | 26450 | 26450 | 26450 | 26450 | 541 |
| 556 | 20240809 | 101500 | 2952597500 | 26400 | 26450 | 26450 | 26400 | 163 |
| 557 | 20240809 | 101400 | 2948293650 | 26450 | 26400 | 26450 | 26400 | 71 |
| 558 | 20240809 | 101300 | 2946417200 | 26400 | 26400 | 26400 | 26400 | 111 |
| 559 | 20240809 | 101200 | 2943486800 | 26400 | 26500 | 26500 | 26400 | 1791 |
| 560 | 20240809 | 101100 | 2896190850 | 26450 | 26500 | 26500 | 26450 | 193 |
| 561 | 20240809 | 101000 | 2891082400 | 26500 | 26500 | 26500 | 26450 | 313 |
| 562 | 20240809 | 100900 | 2882791000 | 26500 | 26450 | 26500 | 26450 | 265 |
| 563 | 20240809 | 100800 | 2875768700 | 26450 | 26500 | 26500 | 26450 | 42 |
| 564 | 20240809 | 100700 | 2874657700 | 26500 | 26450 | 26500 | 26450 | 1671 |
| 565 | 20240809 | 100600 | 2830458200 | 26400 | 26450 | 26450 | 26400 | 191 |
| 566 | 20240809 | 100500 | 2825415750 | 26400 | 26450 | 26450 | 26400 | 649 |
| 567 | 20240809 | 100400 | 2808276250 | 26400 | 26450 | 26450 | 26400 | 30 |
| 568 | 20240809 | 100300 | 2807483750 | 26400 | 26450 | 26450 | 26400 | 793 |
| 569 | 20240809 | 100200 | 2786518850 | 26450 | 26450 | 26450 | 26450 | 57 |
| 570 | 20240809 | 100100 | 2785011200 | 26450 | 26450 | 26450 | 26450 | 9 |
| 571 | 20240809 | 100000 | 2784773150 | 26450 | 26450 | 26450 | 26400 | 786 |
| 572 | 20240809 | 095900 | 2763985200 | 26450 | 26450 | 26450 | 26450 | 197 |
| 573 | 20240809 | 095800 | 2758774550 | 26450 | 26450 | 26450 | 26400 | 735 |
| 574 | 20240809 | 095700 | 2739365500 | 26400 | 26450 | 26450 | 26400 | 177 |
| 575 | 20240809 | 095600 | 2734688700 | 26450 | 26400 | 26450 | 26400 | 305 |
| 576 | 20240809 | 095500 | 2726631950 | 26400 | 26400 | 26400 | 26400 | 296 |
| 577 | 20240809 | 095400 | 2718817550 | 26400 | 26400 | 26400 | 26350 | 281 |
| 578 | 20240809 | 095300 | 2711399850 | 26400 | 26500 | 26500 | 26350 | 6338 |
| 579 | 20240809 | 095200 | 2543791250 | 26600 | 26550 | 26600 | 26500 | 353 |
| 580 | 20240809 | 095100 | 2534425050 | 26600 | 26600 | 26600 | 26600 | 44 |
| 581 | 20240809 | 095000 | 2533254650 | 26500 | 26550 | 26600 | 26500 | 1047 |
| 582 | 20240809 | 094900 | 2505502150 | 26500 | 26500 | 26550 | 26500 | 595 |
| 583 | 20240809 | 094800 | 2489729350 | 26500 | 26500 | 26550 | 26500 | 1161 |
| 584 | 20240809 | 094700 | 2458912400 | 26500 | 26500 | 26550 | 26500 | 370 |
| 585 | 20240809 | 094600 | 2449100800 | 26550 | 26500 | 26550 | 26450 | 883 |
| 586 | 20240809 | 094500 | 2425677900 | 26500 | 26450 | 26500 | 26450 | 193 |
| 587 | 20240809 | 094400 | 2420573000 | 26450 | 26450 | 26500 | 26450 | 1230 |
| 588 | 20240809 | 094300 | 2388035950 | 26450 | 26550 | 26550 | 26450 | 410 |
| 589 | 20240809 | 094200 | 2377185900 | 26450 | 26500 | 26500 | 26450 | 171 |
| 590 | 20240809 | 094100 | 2372654550 | 26500 | 26500 | 26500 | 26500 | 524 |
| 591 | 20240809 | 094000 | 2358768550 | 26500 | 26500 | 26500 | 26450 | 2241 |
| 592 | 20240809 | 093900 | 2299386200 | 26500 | 26600 | 26600 | 26500 | 4983 |
| 593 | 20240809 | 093800 | 2167004650 | 26650 | 26700 | 26700 | 26650 | 707 |
| 594 | 20240809 | 093700 | 2148160950 | 26650 | 26700 | 26700 | 26650 | 945 |
| 595 | 20240809 | 093600 | 2122948000 | 26650 | 26650 | 26650 | 26650 | 607 |
| 596 | 20240809 | 093500 | 2106771450 | 26700 | 26700 | 26700 | 26700 | 281 |
| 597 | 20240809 | 093400 | 2099268750 | 26700 | 26700 | 26700 | 26650 | 325 |
| 598 | 20240809 | 093300 | 2090593750 | 26650 | 26750 | 26800 | 26650 | 296 |
| 599 | 20240809 | 093200 | 2082696700 | 26750 | 26750 | 26800 | 26700 | 1780 |
| 600 | 20240809 | 093100 | 2035112200 | 26750 | 26750 | 26850 | 26700 | 2720 |
| 601 | 20240809 | 093000 | 1962232350 | 26700 | 26600 | 26700 | 26600 | 352 |
| 602 | 20240809 | 092900 | 1952849400 | 26600 | 26600 | 26650 | 26600 | 244 |
| 603 | 20240809 | 092800 | 1946358000 | 26650 | 26650 | 26650 | 26600 | 1422 |
| 604 | 20240809 | 092700 | 1908513950 | 26650 | 26650 | 26650 | 26650 | 361 |
| 605 | 20240809 | 092600 | 1898893300 | 26650 | 26700 | 26700 | 26650 | 712 |
| 606 | 20240809 | 092500 | 1879886800 | 26750 | 26800 | 26800 | 26700 | 1991 |
| 607 | 20240809 | 092400 | 1826635700 | 26800 | 26750 | 26850 | 26750 | 1554 |
| 608 | 20240809 | 092300 | 1784991050 | 26750 | 26750 | 26800 | 26750 | 385 |
| 609 | 20240809 | 092200 | 1774689550 | 26750 | 26700 | 26750 | 26700 | 494 |
| 610 | 20240809 | 092100 | 1761479500 | 26700 | 26650 | 26700 | 26650 | 1150 |
| 611 | 20240809 | 092000 | 1730808300 | 26600 | 26600 | 26650 | 26600 | 1865 |
| 612 | 20240809 | 091900 | 1681195050 | 26600 | 26650 | 26650 | 26600 | 1133 |
| 613 | 20240809 | 091800 | 1651000800 | 26700 | 26700 | 26700 | 26700 | 617 |
| 614 | 20240809 | 091700 | 1634526900 | 26700 | 26800 | 26800 | 26700 | 655 |
| 615 | 20240809 | 091600 | 1617012750 | 26700 | 26800 | 26800 | 26650 | 2299 |
| 616 | 20240809 | 091500 | 1555544550 | 26800 | 26900 | 26950 | 26800 | 6133 |
| 617 | 20240809 | 091400 | 1390865700 | 26950 | 26750 | 26950 | 26750 | 9435 |
| 618 | 20240809 | 091300 | 1137648450 | 26750 | 26650 | 26750 | 26650 | 2220 |
| 619 | 20240809 | 091200 | 1078381800 | 26650 | 26650 | 26700 | 26650 | 1259 |
| 620 | 20240809 | 091100 | 1044821200 | 26650 | 26600 | 26700 | 26600 | 2318 |
| 621 | 20240809 | 091000 | 983039650 | 26650 | 26500 | 26650 | 26400 | 5491 |
| 622 | 20240809 | 090900 | 837150450 | 26450 | 26500 | 26550 | 26450 | 3514 |
| 623 | 20240809 | 090800 | 744027650 | 26450 | 26400 | 26500 | 26400 | 2001 |
| 624 | 20240809 | 090700 | 691059200 | 26400 | 26450 | 26450 | 26400 | 2999 |
| 625 | 20240809 | 090600 | 611868950 | 26450 | 26450 | 26500 | 26400 | 1795 |
| 626 | 20240809 | 090500 | 564390950 | 26450 | 26550 | 26550 | 26450 | 1958 |
| 627 | 20240809 | 090400 | 512559600 | 26550 | 26450 | 26550 | 26400 | 2433 |
| 628 | 20240809 | 090300 | 448141800 | 26500 | 26450 | 26500 | 26400 | 1867 |
| 629 | 20240809 | 090200 | 398783300 | 26450 | 26500 | 26500 | 26400 | 2456 |
| 630 | 20240809 | 090100 | 333777550 | 26450 | 26600 | 26600 | 26450 | 2074 |
| 631 | 20240809 | 090000 | 278698550 | 26600 | 26400 | 26800 | 26400 | 10510 |