34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240826 | 193000 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 3432 |
| 3 | 20240826 | 192900 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 4 | 20240826 | 192800 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 5 | 20240826 | 192700 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 6 | 20240826 | 192600 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 7 | 20240826 | 192500 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 8 | 20240826 | 192400 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 9 | 20240826 | 192300 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 10 | 20240826 | 192200 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 11 | 20240826 | 192100 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 12 | 20240826 | 192000 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 13 | 20240826 | 191900 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 14 | 20240826 | 191800 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 15 | 20240826 | 191700 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 16 | 20240826 | 191600 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 17 | 20240826 | 191500 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 18 | 20240826 | 191400 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 19 | 20240826 | 191300 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 20 | 20240826 | 191200 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 21 | 20240826 | 191100 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 22 | 20240826 | 191000 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 23 | 20240826 | 190900 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 24 | 20240826 | 190800 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 25 | 20240826 | 190700 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 26 | 20240826 | 190600 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 27 | 20240826 | 190500 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 28 | 20240826 | 190400 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 29 | 20240826 | 190300 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 30 | 20240826 | 190200 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 31 | 20240826 | 190100 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 32 | 20240826 | 190000 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 3432 |
| 33 | 20240826 | 185900 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 34 | 20240826 | 185800 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 35 | 20240826 | 185700 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 36 | 20240826 | 185600 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 37 | 20240826 | 185500 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 38 | 20240826 | 185400 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 39 | 20240826 | 185300 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 40 | 20240826 | 185200 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 41 | 20240826 | 185100 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 42 | 20240826 | 185000 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 43 | 20240826 | 184900 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 44 | 20240826 | 184800 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 45 | 20240826 | 184700 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 46 | 20240826 | 184600 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 47 | 20240826 | 184500 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 48 | 20240826 | 184400 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 49 | 20240826 | 184300 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 50 | 20240826 | 184200 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 51 | 20240826 | 184100 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 52 | 20240826 | 184000 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 53 | 20240826 | 183900 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 54 | 20240826 | 183800 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 55 | 20240826 | 183700 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 56 | 20240826 | 183600 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 57 | 20240826 | 183500 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 58 | 20240826 | 183400 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 59 | 20240826 | 183300 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 60 | 20240826 | 183200 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 61 | 20240826 | 183100 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 62 | 20240826 | 183000 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 3432 |
| 63 | 20240826 | 182900 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 64 | 20240826 | 182800 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 65 | 20240826 | 182700 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 66 | 20240826 | 182600 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 67 | 20240826 | 182500 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 68 | 20240826 | 182400 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 69 | 20240826 | 182300 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 70 | 20240826 | 182200 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 71 | 20240826 | 182100 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 72 | 20240826 | 182000 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 73 | 20240826 | 181900 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 74 | 20240826 | 181800 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 75 | 20240826 | 181700 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 76 | 20240826 | 181600 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 77 | 20240826 | 181500 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 78 | 20240826 | 181400 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 79 | 20240826 | 181300 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 80 | 20240826 | 181200 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 81 | 20240826 | 181100 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 82 | 20240826 | 181000 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 83 | 20240826 | 180900 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 84 | 20240826 | 180800 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 85 | 20240826 | 180700 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 86 | 20240826 | 180600 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 87 | 20240826 | 180500 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 88 | 20240826 | 180400 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 89 | 20240826 | 180300 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 90 | 20240826 | 180200 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 91 | 20240826 | 180100 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 92 | 20240826 | 180000 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 3432 |
| 93 | 20240826 | 175900 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 94 | 20240826 | 175800 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 95 | 20240826 | 175700 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 96 | 20240826 | 175600 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 97 | 20240826 | 175500 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 98 | 20240826 | 175400 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 99 | 20240826 | 175300 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 100 | 20240826 | 175200 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 101 | 20240826 | 175100 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 102 | 20240826 | 175000 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 103 | 20240826 | 174900 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 104 | 20240826 | 174800 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 105 | 20240826 | 174700 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 106 | 20240826 | 174600 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 107 | 20240826 | 174500 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 108 | 20240826 | 174400 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 109 | 20240826 | 174300 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 110 | 20240826 | 174200 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 111 | 20240826 | 174100 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 112 | 20240826 | 174000 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 113 | 20240826 | 173900 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 114 | 20240826 | 173800 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 115 | 20240826 | 173700 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 116 | 20240826 | 173600 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 117 | 20240826 | 173500 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 118 | 20240826 | 173400 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 119 | 20240826 | 173300 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 120 | 20240826 | 173200 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 121 | 20240826 | 173100 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 122 | 20240826 | 173000 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 3432 |
| 123 | 20240826 | 172900 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 124 | 20240826 | 172800 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 125 | 20240826 | 172700 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 126 | 20240826 | 172600 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 127 | 20240826 | 172500 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 128 | 20240826 | 172400 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 129 | 20240826 | 172300 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 130 | 20240826 | 172200 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 131 | 20240826 | 172100 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 132 | 20240826 | 172000 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 133 | 20240826 | 171900 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 134 | 20240826 | 171800 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 135 | 20240826 | 171700 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 136 | 20240826 | 171600 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 137 | 20240826 | 171500 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 138 | 20240826 | 171400 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 139 | 20240826 | 171300 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 140 | 20240826 | 171200 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 141 | 20240826 | 171100 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 142 | 20240826 | 171000 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 143 | 20240826 | 170900 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 144 | 20240826 | 170800 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 145 | 20240826 | 170700 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 146 | 20240826 | 170600 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 147 | 20240826 | 170500 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 148 | 20240826 | 170400 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 149 | 20240826 | 170300 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 150 | 20240826 | 170200 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 151 | 20240826 | 170100 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 152 | 20240826 | 170000 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 3432 |
| 153 | 20240826 | 165900 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 154 | 20240826 | 165800 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 155 | 20240826 | 165700 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 156 | 20240826 | 165600 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 157 | 20240826 | 165500 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 158 | 20240826 | 165400 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 159 | 20240826 | 165300 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 160 | 20240826 | 165200 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 161 | 20240826 | 165100 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 162 | 20240826 | 165000 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 163 | 20240826 | 164900 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 164 | 20240826 | 164800 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 165 | 20240826 | 164700 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 166 | 20240826 | 164600 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 167 | 20240826 | 164500 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 168 | 20240826 | 164400 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 169 | 20240826 | 164300 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 170 | 20240826 | 164200 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 171 | 20240826 | 164100 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 172 | 20240826 | 164000 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 173 | 20240826 | 163900 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 174 | 20240826 | 163800 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 175 | 20240826 | 163700 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 176 | 20240826 | 163600 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 177 | 20240826 | 163500 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 178 | 20240826 | 163400 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 179 | 20240826 | 163300 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 180 | 20240826 | 163200 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 181 | 20240826 | 163100 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 182 | 20240826 | 163000 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 3432 |
| 183 | 20240826 | 162900 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 184 | 20240826 | 162800 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 185 | 20240826 | 162700 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 186 | 20240826 | 162600 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 187 | 20240826 | 162500 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 188 | 20240826 | 162400 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 189 | 20240826 | 162300 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 190 | 20240826 | 162200 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 191 | 20240826 | 162100 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 192 | 20240826 | 162000 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 193 | 20240826 | 161900 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 194 | 20240826 | 161800 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 195 | 20240826 | 161700 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 196 | 20240826 | 161600 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 197 | 20240826 | 161500 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 198 | 20240826 | 161400 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 199 | 20240826 | 161300 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 200 | 20240826 | 161200 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 201 | 20240826 | 161100 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 202 | 20240826 | 161000 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 203 | 20240826 | 160900 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 204 | 20240826 | 160800 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 205 | 20240826 | 160700 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 206 | 20240826 | 160600 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 207 | 20240826 | 160500 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 208 | 20240826 | 160400 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 209 | 20240826 | 160300 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 210 | 20240826 | 160200 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 211 | 20240826 | 160100 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 212 | 20240826 | 160000 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 3432 |
| 213 | 20240826 | 155900 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 214 | 20240826 | 155800 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 215 | 20240826 | 155700 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 216 | 20240826 | 155600 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 217 | 20240826 | 155500 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 218 | 20240826 | 155400 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 219 | 20240826 | 155300 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 220 | 20240826 | 155200 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 221 | 20240826 | 155100 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 222 | 20240826 | 155000 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 223 | 20240826 | 154900 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 224 | 20240826 | 154800 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 225 | 20240826 | 154700 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 226 | 20240826 | 154600 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 227 | 20240826 | 154500 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 228 | 20240826 | 154400 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 229 | 20240826 | 154300 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 230 | 20240826 | 154200 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 231 | 20240826 | 154100 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 232 | 20240826 | 154000 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 233 | 20240826 | 153900 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 234 | 20240826 | 153800 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 235 | 20240826 | 153700 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 236 | 20240826 | 153600 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 237 | 20240826 | 153500 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 238 | 20240826 | 153400 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 239 | 20240826 | 153300 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 240 | 20240826 | 153200 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 241 | 20240826 | 153100 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 242 | 20240826 | 153000 | 14791976400 | 41550 | 41550 | 41550 | 41550 | 6864 |
| 243 | 20240826 | 152900 | 14649376800 | 41600 | 41600 | 41600 | 41600 | 0 |
| 244 | 20240826 | 152800 | 14649376800 | 41600 | 41600 | 41600 | 41600 | 0 |
| 245 | 20240826 | 152700 | 14649376800 | 41600 | 41600 | 41600 | 41600 | 0 |
| 246 | 20240826 | 152600 | 14649376800 | 41600 | 41600 | 41600 | 41600 | 0 |
| 247 | 20240826 | 152500 | 14649376800 | 41600 | 41600 | 41600 | 41600 | 0 |
| 248 | 20240826 | 152400 | 14649376800 | 41600 | 41600 | 41600 | 41600 | 0 |
| 249 | 20240826 | 152300 | 14649376800 | 41600 | 41600 | 41600 | 41600 | 0 |
| 250 | 20240826 | 152200 | 14649376800 | 41600 | 41600 | 41600 | 41600 | 0 |
| 251 | 20240826 | 152100 | 14649376800 | 41600 | 41600 | 41600 | 41600 | 0 |
| 252 | 20240826 | 152000 | 14649376800 | 41600 | 41600 | 41600 | 41600 | 0 |
| 253 | 20240826 | 151900 | 14649376800 | 41600 | 41600 | 41650 | 41550 | 1098 |
| 254 | 20240826 | 151800 | 14603700350 | 41600 | 41650 | 41650 | 41550 | 321 |
| 255 | 20240826 | 151700 | 14590346100 | 41600 | 41650 | 41650 | 41600 | 1223 |
| 256 | 20240826 | 151600 | 14539466700 | 41600 | 41600 | 41650 | 41600 | 461 |
| 257 | 20240826 | 151500 | 14520286600 | 41600 | 41600 | 41600 | 41550 | 1726 |
| 258 | 20240826 | 151400 | 14448535450 | 41600 | 41550 | 41600 | 41550 | 89 |
| 259 | 20240826 | 151300 | 14444834800 | 41550 | 41600 | 41600 | 41550 | 158 |
| 260 | 20240826 | 151200 | 14438266800 | 41600 | 41600 | 41600 | 41550 | 114 |
| 261 | 20240826 | 151100 | 14433525850 | 41550 | 41600 | 41650 | 41550 | 2145 |
| 262 | 20240826 | 151000 | 14344320250 | 41600 | 41650 | 41700 | 41600 | 1430 |
| 263 | 20240826 | 150900 | 14284758850 | 41700 | 41650 | 41700 | 41650 | 290 |
| 264 | 20240826 | 150800 | 14272678150 | 41650 | 41700 | 41700 | 41650 | 597 |
| 265 | 20240826 | 150700 | 14247808700 | 41700 | 41650 | 41700 | 41600 | 2594 |
| 266 | 20240826 | 150600 | 14139744700 | 41700 | 41750 | 41750 | 41650 | 448 |
| 267 | 20240826 | 150500 | 14121063150 | 41750 | 41650 | 41750 | 41650 | 846 |
| 268 | 20240826 | 150400 | 14085812650 | 41700 | 41700 | 41700 | 41650 | 220 |
| 269 | 20240826 | 150300 | 14076638700 | 41650 | 41700 | 41700 | 41650 | 326 |
| 270 | 20240826 | 150200 | 14063053400 | 41700 | 41750 | 41750 | 41650 | 841 |
| 271 | 20240826 | 150100 | 14027982800 | 41750 | 41750 | 41750 | 41700 | 110 |
| 272 | 20240826 | 150000 | 14023395600 | 41750 | 41700 | 41750 | 41700 | 69 |
| 273 | 20240826 | 145900 | 14020515100 | 41750 | 41700 | 41750 | 41700 | 100 |
| 274 | 20240826 | 145800 | 14016342800 | 41700 | 41750 | 41750 | 41700 | 386 |
| 275 | 20240826 | 145700 | 14000245200 | 41700 | 41700 | 41750 | 41700 | 79 |
| 276 | 20240826 | 145600 | 13996948950 | 41700 | 41700 | 41750 | 41700 | 368 |
| 277 | 20240826 | 145500 | 13981600400 | 41750 | 41700 | 41750 | 41650 | 364 |
| 278 | 20240826 | 145400 | 13966421450 | 41700 | 41700 | 41700 | 41650 | 162 |
| 279 | 20240826 | 145300 | 13959666200 | 41750 | 41750 | 41750 | 41700 | 477 |
| 280 | 20240826 | 145200 | 13939773850 | 41750 | 41750 | 41750 | 41700 | 85 |
| 281 | 20240826 | 145100 | 13936227700 | 41650 | 41700 | 41750 | 41650 | 88 |
| 282 | 20240826 | 145000 | 13932559650 | 41650 | 41750 | 41750 | 41650 | 778 |
| 283 | 20240826 | 144900 | 13900140400 | 41700 | 41750 | 41750 | 41700 | 175 |
| 284 | 20240826 | 144800 | 13892840250 | 41750 | 41750 | 41750 | 41700 | 36 |
| 285 | 20240826 | 144700 | 13891337700 | 41700 | 41700 | 41700 | 41700 | 682 |
| 286 | 20240826 | 144600 | 13862898300 | 41750 | 41750 | 41750 | 41700 | 177 |
| 287 | 20240826 | 144500 | 13855514250 | 41750 | 41750 | 41800 | 41650 | 279 |
| 288 | 20240826 | 144400 | 13843874400 | 41750 | 41800 | 41800 | 41750 | 79 |
| 289 | 20240826 | 144300 | 13840573900 | 41650 | 41750 | 41800 | 41650 | 512 |
| 290 | 20240826 | 144200 | 13819240000 | 41800 | 41750 | 41800 | 41750 | 176 |
| 291 | 20240826 | 144100 | 13811888500 | 41800 | 41750 | 41800 | 41700 | 268 |
| 292 | 20240826 | 144000 | 13800699550 | 41800 | 41750 | 41800 | 41750 | 122 |
| 293 | 20240826 | 143900 | 13795604600 | 41800 | 41750 | 41800 | 41700 | 318 |
| 294 | 20240826 | 143800 | 13782327950 | 41700 | 41700 | 41750 | 41700 | 321 |
| 295 | 20240826 | 143700 | 13768932300 | 41700 | 41700 | 41750 | 41700 | 158 |
| 296 | 20240826 | 143600 | 13762340950 | 41700 | 41750 | 41750 | 41700 | 332 |
| 297 | 20240826 | 143500 | 13748495150 | 41750 | 41700 | 41750 | 41700 | 111 |
| 298 | 20240826 | 143400 | 13743863150 | 41700 | 41700 | 41750 | 41700 | 87 |
| 299 | 20240826 | 143300 | 13740234900 | 41650 | 41700 | 41700 | 41650 | 36 |
| 300 | 20240826 | 143200 | 13738734000 | 41700 | 41700 | 41700 | 41650 | 32 |
| 301 | 20240826 | 143100 | 13737399650 | 41750 | 41650 | 41750 | 41650 | 203 |
| 302 | 20240826 | 143000 | 13728934700 | 41700 | 41700 | 41750 | 41700 | 82 |
| 303 | 20240826 | 142900 | 13725513750 | 41750 | 41700 | 41750 | 41600 | 671 |
| 304 | 20240826 | 142800 | 13697578850 | 41700 | 41700 | 41750 | 41650 | 195 |
| 305 | 20240826 | 142700 | 13689447250 | 41700 | 41700 | 41700 | 41650 | 45 |
| 306 | 20240826 | 142600 | 13687571100 | 41650 | 41700 | 41700 | 41650 | 47 |
| 307 | 20240826 | 142500 | 13685612050 | 41700 | 41600 | 41700 | 41550 | 1189 |
| 308 | 20240826 | 142400 | 13636092500 | 41650 | 41600 | 41650 | 41550 | 387 |
| 309 | 20240826 | 142300 | 13619992300 | 41600 | 41600 | 41650 | 41600 | 756 |
| 310 | 20240826 | 142200 | 13588540550 | 41600 | 41600 | 41650 | 41600 | 33 |
| 311 | 20240826 | 142100 | 13587166350 | 41650 | 41600 | 41650 | 41600 | 58 |
| 312 | 20240826 | 142000 | 13584751400 | 41600 | 41600 | 41650 | 41550 | 1492 |
| 313 | 20240826 | 141900 | 13522693450 | 41600 | 41600 | 41650 | 41600 | 158 |
| 314 | 20240826 | 141800 | 13516119200 | 41650 | 41650 | 41650 | 41600 | 33 |
| 315 | 20240826 | 141700 | 13514744800 | 41600 | 41650 | 41650 | 41600 | 103 |
| 316 | 20240826 | 141600 | 13510457650 | 41650 | 41700 | 41700 | 41650 | 157 |
| 317 | 20240826 | 141500 | 13503916700 | 41650 | 41700 | 41700 | 41650 | 143 |
| 318 | 20240826 | 141400 | 13497959700 | 41700 | 41650 | 41700 | 41650 | 102 |
| 319 | 20240826 | 141300 | 13493708550 | 41650 | 41650 | 41700 | 41650 | 197 |
| 320 | 20240826 | 141200 | 13485503450 | 41650 | 41600 | 41650 | 41550 | 602 |
| 321 | 20240826 | 141100 | 13460460200 | 41600 | 41600 | 41600 | 41550 | 103 |
| 322 | 20240826 | 141000 | 13456178800 | 41550 | 41600 | 41600 | 41550 | 561 |
| 323 | 20240826 | 140900 | 13432867350 | 41600 | 41650 | 41650 | 41550 | 295 |
| 324 | 20240826 | 140800 | 13420595200 | 41600 | 41600 | 41650 | 41600 | 128 |
| 325 | 20240826 | 140700 | 13415270200 | 41650 | 41650 | 41700 | 41600 | 377 |
| 326 | 20240826 | 140600 | 13399584550 | 41600 | 41650 | 41700 | 41600 | 650 |
| 327 | 20240826 | 140500 | 13372514800 | 41650 | 41700 | 41700 | 41650 | 785 |
| 328 | 20240826 | 140400 | 13339805400 | 41750 | 41750 | 41750 | 41700 | 556 |
| 329 | 20240826 | 140300 | 13316608050 | 41750 | 41800 | 41800 | 41750 | 759 |
| 330 | 20240826 | 140200 | 13284881950 | 41800 | 41800 | 41850 | 41800 | 235 |
| 331 | 20240826 | 140100 | 13275057000 | 41800 | 41850 | 41850 | 41800 | 57 |
| 332 | 20240826 | 140000 | 13272672300 | 41850 | 41850 | 41850 | 41800 | 40 |
| 333 | 20240826 | 135900 | 13270998600 | 41850 | 41900 | 41900 | 41800 | 294 |
| 334 | 20240826 | 135800 | 13258693500 | 41850 | 41900 | 41900 | 41850 | 36 |
| 335 | 20240826 | 135700 | 13257185900 | 41900 | 41850 | 41900 | 41850 | 34 |
| 336 | 20240826 | 135600 | 13255761550 | 41850 | 41900 | 41900 | 41850 | 55 |
| 337 | 20240826 | 135500 | 13253457350 | 41850 | 41900 | 41900 | 41850 | 128 |
| 338 | 20240826 | 135400 | 13248098600 | 41900 | 41900 | 41900 | 41850 | 43 |
| 339 | 20240826 | 135300 | 13246297050 | 41850 | 41900 | 41900 | 41850 | 36 |
| 340 | 20240826 | 135200 | 13244788700 | 41850 | 41900 | 41900 | 41850 | 27 |
| 341 | 20240826 | 135100 | 13243658350 | 41850 | 41850 | 41900 | 41800 | 278 |
| 342 | 20240826 | 135000 | 13232035100 | 41850 | 41900 | 41900 | 41750 | 1476 |
| 343 | 20240826 | 134900 | 13170330350 | 41900 | 41850 | 41900 | 41850 | 314 |
| 344 | 20240826 | 134800 | 13157187500 | 41900 | 41900 | 41900 | 41850 | 41 |
| 345 | 20240826 | 134700 | 13155469850 | 41850 | 41850 | 41900 | 41850 | 183 |
| 346 | 20240826 | 134600 | 13147808750 | 41900 | 41850 | 41900 | 41850 | 95 |
| 347 | 20240826 | 134500 | 13143829100 | 41900 | 41850 | 41900 | 41850 | 36 |
| 348 | 20240826 | 134400 | 13142321200 | 41850 | 41850 | 41850 | 41800 | 160 |
| 349 | 20240826 | 134300 | 13135627800 | 41800 | 41850 | 41900 | 41800 | 273 |
| 350 | 20240826 | 134200 | 13124202750 | 41900 | 41850 | 41900 | 41850 | 274 |
| 351 | 20240826 | 134100 | 13112733500 | 41850 | 41900 | 41900 | 41850 | 241 |
| 352 | 20240826 | 134000 | 13102645800 | 41900 | 41900 | 41900 | 41850 | 52 |
| 353 | 20240826 | 133900 | 13100467050 | 41850 | 41850 | 41900 | 41850 | 361 |
| 354 | 20240826 | 133800 | 13085357400 | 41850 | 41900 | 41900 | 41850 | 193 |
| 355 | 20240826 | 133700 | 13077277800 | 41850 | 41900 | 41900 | 41850 | 47 |
| 356 | 20240826 | 133600 | 13075309350 | 41850 | 41900 | 41900 | 41850 | 327 |
| 357 | 20240826 | 133500 | 13061623850 | 41900 | 41900 | 41900 | 41850 | 262 |
| 358 | 20240826 | 133400 | 13050657100 | 41900 | 41850 | 41900 | 41850 | 30 |
| 359 | 20240826 | 133300 | 13049400200 | 41900 | 41850 | 41900 | 41850 | 70 |
| 360 | 20240826 | 133200 | 13046468100 | 41850 | 41900 | 41900 | 41850 | 743 |
| 361 | 20240826 | 133100 | 13015370700 | 41900 | 41900 | 41950 | 41850 | 154 |
| 362 | 20240826 | 133000 | 13008923800 | 41900 | 41900 | 41950 | 41900 | 72 |
| 363 | 20240826 | 132900 | 13005906900 | 41900 | 41900 | 41950 | 41850 | 210 |
| 364 | 20240826 | 132800 | 12997112700 | 41950 | 41900 | 41950 | 41900 | 137 |
| 365 | 20240826 | 132700 | 12991371050 | 41900 | 41950 | 41950 | 41900 | 381 |
| 366 | 20240826 | 132600 | 12975406800 | 41900 | 41950 | 41950 | 41900 | 75 |
| 367 | 20240826 | 132500 | 12972260600 | 41900 | 41950 | 41950 | 41900 | 197 |
| 368 | 20240826 | 132400 | 12963997400 | 41950 | 41950 | 42000 | 41900 | 260 |
| 369 | 20240826 | 132300 | 12953091000 | 41950 | 41950 | 41950 | 41950 | 167 |
| 370 | 20240826 | 132200 | 12946085350 | 41950 | 41900 | 42000 | 41900 | 228 |
| 371 | 20240826 | 132100 | 12936520900 | 41950 | 41900 | 41950 | 41900 | 198 |
| 372 | 20240826 | 132000 | 12928216000 | 41900 | 41950 | 41950 | 41900 | 320 |
| 373 | 20240826 | 131900 | 12914800350 | 41950 | 42000 | 42000 | 41950 | 146 |
| 374 | 20240826 | 131800 | 12908674400 | 41950 | 41900 | 42000 | 41900 | 1743 |
| 375 | 20240826 | 131700 | 12835553900 | 41900 | 41950 | 41950 | 41900 | 212 |
| 376 | 20240826 | 131600 | 12826667800 | 41950 | 41950 | 41950 | 41900 | 121 |
| 377 | 20240826 | 131500 | 12821597350 | 41950 | 41950 | 41950 | 41900 | 89 |
| 378 | 20240826 | 131400 | 12817867000 | 41950 | 41900 | 41950 | 41850 | 257 |
| 379 | 20240826 | 131300 | 12807100550 | 41900 | 41900 | 41950 | 41900 | 633 |
| 380 | 20240826 | 131200 | 12780577400 | 41950 | 41900 | 42000 | 41900 | 2950 |
| 381 | 20240826 | 131100 | 12656880900 | 41900 | 41850 | 41900 | 41850 | 853 |
| 382 | 20240826 | 131000 | 12621143200 | 41850 | 41800 | 41850 | 41800 | 1399 |
| 383 | 20240826 | 130900 | 12562595850 | 41850 | 41800 | 41850 | 41800 | 666 |
| 384 | 20240826 | 130800 | 12534756550 | 41800 | 41850 | 41850 | 41800 | 36 |
| 385 | 20240826 | 130700 | 12533251050 | 41850 | 41850 | 41850 | 41800 | 54 |
| 386 | 20240826 | 130600 | 12530991350 | 41800 | 41850 | 41850 | 41800 | 356 |
| 387 | 20240826 | 130500 | 12516110200 | 41850 | 41800 | 41850 | 41800 | 71 |
| 388 | 20240826 | 130400 | 12513141250 | 41850 | 41800 | 41850 | 41800 | 811 |
| 389 | 20240826 | 130300 | 12479240900 | 41750 | 41800 | 41800 | 41750 | 21 |
| 390 | 20240826 | 130200 | 12478363250 | 41750 | 41750 | 41750 | 41700 | 331 |
| 391 | 20240826 | 130100 | 12464547400 | 41700 | 41650 | 41700 | 41650 | 2483 |
| 392 | 20240826 | 130000 | 12361105100 | 41650 | 41750 | 41750 | 41650 | 838 |
| 393 | 20240826 | 125900 | 12326199400 | 41750 | 41700 | 41750 | 41700 | 55 |
| 394 | 20240826 | 125800 | 12323904200 | 41750 | 41750 | 41750 | 41700 | 116 |
| 395 | 20240826 | 125700 | 12319066050 | 41750 | 41750 | 41750 | 41700 | 187 |
| 396 | 20240826 | 125600 | 12311267900 | 41750 | 41700 | 41750 | 41700 | 51 |
| 397 | 20240826 | 125500 | 12309140000 | 41700 | 41700 | 41750 | 41700 | 131 |
| 398 | 20240826 | 125400 | 12303674100 | 41750 | 41700 | 41750 | 41700 | 768 |
| 399 | 20240826 | 125300 | 12271647650 | 41750 | 41700 | 41750 | 41700 | 599 |
| 400 | 20240826 | 125200 | 12246662950 | 41700 | 41700 | 41750 | 41700 | 91 |
| 401 | 20240826 | 125100 | 12242866750 | 41750 | 41750 | 41750 | 41700 | 38 |
| 402 | 20240826 | 125000 | 12241280500 | 41700 | 41700 | 41750 | 41700 | 11 |
| 403 | 20240826 | 124900 | 12240821450 | 41700 | 41750 | 41800 | 41700 | 571 |
| 404 | 20240826 | 124800 | 12216983550 | 41750 | 41750 | 41750 | 41700 | 54 |
| 405 | 20240826 | 124700 | 12214730050 | 41700 | 41700 | 41750 | 41650 | 91 |
| 406 | 20240826 | 124600 | 12210935500 | 41700 | 41750 | 41750 | 41700 | 49 |
| 407 | 20240826 | 124500 | 12208892100 | 41750 | 41700 | 41750 | 41650 | 49 |
| 408 | 20240826 | 124400 | 12206847350 | 41800 | 41750 | 41800 | 41700 | 360 |
| 409 | 20240826 | 124300 | 12191817350 | 41750 | 41800 | 41800 | 41700 | 68 |
| 410 | 20240826 | 124200 | 12188979100 | 41750 | 41750 | 41750 | 41700 | 138 |
| 411 | 20240826 | 124100 | 12183217650 | 41750 | 41750 | 41750 | 41700 | 341 |
| 412 | 20240826 | 124000 | 12168990900 | 41750 | 41750 | 41800 | 41700 | 87 |
| 413 | 20240826 | 123900 | 12165359150 | 41700 | 41800 | 41800 | 41700 | 55 |
| 414 | 20240826 | 123800 | 12163063300 | 41800 | 41750 | 41800 | 41750 | 28 |
| 415 | 20240826 | 123700 | 12161893050 | 41800 | 41800 | 41800 | 41750 | 348 |
| 416 | 20240826 | 123600 | 12147361650 | 41800 | 41800 | 41850 | 41750 | 1384 |
| 417 | 20240826 | 123500 | 12089511350 | 41850 | 41800 | 41850 | 41800 | 205 |
| 418 | 20240826 | 123400 | 12080934900 | 41850 | 41850 | 41850 | 41800 | 135 |
| 419 | 20240826 | 123300 | 12075286400 | 41850 | 41850 | 41850 | 41850 | 19 |
| 420 | 20240826 | 123200 | 12074491250 | 41800 | 41850 | 41850 | 41800 | 38 |
| 421 | 20240826 | 123100 | 12072902500 | 41800 | 41850 | 41850 | 41800 | 29 |
| 422 | 20240826 | 123000 | 12071689050 | 41850 | 41850 | 41850 | 41800 | 119 |
| 423 | 20240826 | 122900 | 12066714700 | 41850 | 41850 | 41850 | 41800 | 151 |
| 424 | 20240826 | 122800 | 12060395850 | 41850 | 41800 | 41850 | 41750 | 775 |
| 425 | 20240826 | 122700 | 12028000100 | 41800 | 41750 | 41800 | 41750 | 251 |
| 426 | 20240826 | 122600 | 12017519950 | 41750 | 41750 | 41800 | 41750 | 619 |
| 427 | 20240826 | 122500 | 11991646150 | 41800 | 41750 | 41800 | 41750 | 36 |
| 428 | 20240826 | 122400 | 11990142650 | 41800 | 41750 | 41800 | 41750 | 633 |
| 429 | 20240826 | 122300 | 11963713600 | 41750 | 41800 | 41800 | 41750 | 68 |
| 430 | 20240826 | 122200 | 11960874400 | 41800 | 41750 | 41800 | 41750 | 30 |
| 431 | 20240826 | 122100 | 11959620800 | 41800 | 41800 | 41800 | 41750 | 1990 |
| 432 | 20240826 | 122000 | 11876538100 | 41800 | 41800 | 41800 | 41750 | 17 |
| 433 | 20240826 | 121900 | 11875827850 | 41800 | 41750 | 41800 | 41750 | 180 |
| 434 | 20240826 | 121800 | 11868311350 | 41800 | 41750 | 41800 | 41750 | 43 |
| 435 | 20240826 | 121700 | 11866515700 | 41800 | 41700 | 41800 | 41700 | 1605 |
| 436 | 20240826 | 121600 | 11799477400 | 41700 | 41700 | 41750 | 41700 | 10 |
| 437 | 20240826 | 121500 | 11799060350 | 41750 | 41750 | 41750 | 41700 | 158 |
| 438 | 20240826 | 121400 | 11792470500 | 41700 | 41750 | 41750 | 41700 | 409 |
| 439 | 20240826 | 121300 | 11775414750 | 41700 | 41750 | 41750 | 41700 | 260 |
| 440 | 20240826 | 121200 | 11764562600 | 41700 | 41750 | 41750 | 41700 | 25 |
| 441 | 20240826 | 121100 | 11763519650 | 41750 | 41700 | 41750 | 41650 | 1630 |
| 442 | 20240826 | 121000 | 11695547050 | 41700 | 41650 | 41700 | 41650 | 932 |
| 443 | 20240826 | 120900 | 11656713200 | 41650 | 41700 | 41700 | 41650 | 169 |
| 444 | 20240826 | 120800 | 11649669250 | 41650 | 41700 | 41700 | 41650 | 153 |
| 445 | 20240826 | 120700 | 11643290450 | 41650 | 41700 | 41700 | 41650 | 583 |
| 446 | 20240826 | 120600 | 11619008350 | 41700 | 41700 | 41700 | 41650 | 28 |
| 447 | 20240826 | 120500 | 11617840950 | 41650 | 41650 | 41700 | 41650 | 542 |
| 448 | 20240826 | 120400 | 11595265850 | 41700 | 41700 | 41700 | 41650 | 1020 |
| 449 | 20240826 | 120300 | 11552781900 | 41700 | 41700 | 41700 | 41650 | 89 |
| 450 | 20240826 | 120200 | 11549070650 | 41700 | 41700 | 41700 | 41650 | 488 |
| 451 | 20240826 | 120100 | 11528745150 | 41700 | 41650 | 41700 | 41650 | 82 |
| 452 | 20240826 | 120000 | 11525328550 | 41700 | 41700 | 41700 | 41650 | 32 |
| 453 | 20240826 | 115900 | 11523994250 | 41700 | 41600 | 41700 | 41600 | 105 |
| 454 | 20240826 | 115800 | 11519617650 | 41650 | 41650 | 41700 | 41650 | 111 |
| 455 | 20240826 | 115700 | 11514992700 | 41650 | 41600 | 41650 | 41600 | 491 |
| 456 | 20240826 | 115600 | 11494543100 | 41600 | 41700 | 41700 | 41600 | 227 |
| 457 | 20240826 | 115500 | 11485088450 | 41650 | 41650 | 41700 | 41650 | 301 |
| 458 | 20240826 | 115400 | 11472548550 | 41650 | 41700 | 41700 | 41650 | 176 |
| 459 | 20240826 | 115300 | 11465217000 | 41650 | 41700 | 41700 | 41650 | 186 |
| 460 | 20240826 | 115200 | 11457467350 | 41650 | 41650 | 41700 | 41650 | 133 |
| 461 | 20240826 | 115100 | 11451927000 | 41700 | 41700 | 41700 | 41650 | 137 |
| 462 | 20240826 | 115000 | 11446214800 | 41650 | 41650 | 41700 | 41650 | 182 |
| 463 | 20240826 | 114900 | 11438633450 | 41700 | 41650 | 41700 | 41650 | 65 |
| 464 | 20240826 | 114800 | 11435925700 | 41650 | 41600 | 41700 | 41600 | 219 |
| 465 | 20240826 | 114700 | 11426810600 | 41600 | 41700 | 41700 | 41600 | 898 |
| 466 | 20240826 | 114600 | 11389403450 | 41750 | 41700 | 41750 | 41650 | 198 |
| 467 | 20240826 | 114500 | 11381144400 | 41650 | 41650 | 41750 | 41650 | 1020 |
| 468 | 20240826 | 114400 | 11338609750 | 41700 | 41650 | 41700 | 41650 | 477 |
| 469 | 20240826 | 114300 | 11318720500 | 41650 | 41700 | 41700 | 41650 | 57 |
| 470 | 20240826 | 114200 | 11316345000 | 41700 | 41750 | 41750 | 41650 | 119 |
| 471 | 20240826 | 114100 | 11311382300 | 41750 | 41700 | 41750 | 41700 | 152 |
| 472 | 20240826 | 114000 | 11305043500 | 41750 | 41700 | 41750 | 41700 | 89 |
| 473 | 20240826 | 113900 | 11301328650 | 41750 | 41700 | 41750 | 41700 | 315 |
| 474 | 20240826 | 113800 | 11288192950 | 41700 | 41700 | 41750 | 41700 | 1443 |
| 475 | 20240826 | 113700 | 11228009700 | 41700 | 41650 | 41700 | 41600 | 1218 |
| 476 | 20240826 | 113600 | 11177279300 | 41600 | 41600 | 41600 | 41550 | 631 |
| 477 | 20240826 | 113500 | 11151032300 | 41550 | 41600 | 41600 | 41550 | 354 |
| 478 | 20240826 | 113400 | 11136306100 | 41600 | 41600 | 41650 | 41600 | 265 |
| 479 | 20240826 | 113300 | 11125281800 | 41600 | 41600 | 41650 | 41600 | 168 |
| 480 | 20240826 | 113200 | 11118289650 | 41600 | 41600 | 41650 | 41600 | 175 |
| 481 | 20240826 | 113100 | 11111005850 | 41600 | 41650 | 41650 | 41600 | 141 |
| 482 | 20240826 | 113000 | 11105136200 | 41650 | 41650 | 41650 | 41600 | 44 |
| 483 | 20240826 | 112900 | 11103303950 | 41650 | 41600 | 41650 | 41600 | 99 |
| 484 | 20240826 | 112800 | 11099184050 | 41650 | 41650 | 41650 | 41600 | 112 |
| 485 | 20240826 | 112700 | 11094521450 | 41600 | 41600 | 41650 | 41600 | 15 |
| 486 | 20240826 | 112600 | 11093897200 | 41650 | 41600 | 41650 | 41500 | 1223 |
| 487 | 20240826 | 112500 | 11043029700 | 41600 | 41600 | 41650 | 41600 | 263 |
| 488 | 20240826 | 112400 | 11032088700 | 41600 | 41600 | 41650 | 41550 | 303 |
| 489 | 20240826 | 112300 | 11019481600 | 41600 | 41600 | 41650 | 41550 | 215 |
| 490 | 20240826 | 112200 | 11010538950 | 41650 | 41600 | 41650 | 41600 | 342 |
| 491 | 20240826 | 112100 | 10996308700 | 41600 | 41650 | 41650 | 41600 | 136 |
| 492 | 20240826 | 112000 | 10990650250 | 41600 | 41650 | 41650 | 41600 | 53 |
| 493 | 20240826 | 111900 | 10988442850 | 41650 | 41600 | 41650 | 41600 | 55 |
| 494 | 20240826 | 111800 | 10986153800 | 41600 | 41600 | 41650 | 41600 | 506 |
| 495 | 20240826 | 111700 | 10965103150 | 41600 | 41600 | 41600 | 41550 | 712 |
| 496 | 20240826 | 111600 | 10935490400 | 41600 | 41550 | 41600 | 41550 | 143 |
| 497 | 20240826 | 111500 | 10929548100 | 41550 | 41600 | 41600 | 41550 | 403 |
| 498 | 20240826 | 111400 | 10912800300 | 41600 | 41550 | 41600 | 41550 | 66 |
| 499 | 20240826 | 111300 | 10910057750 | 41550 | 41600 | 41600 | 41550 | 200 |
| 500 | 20240826 | 111200 | 10901745000 | 41600 | 41550 | 41600 | 41550 | 133 |
| 501 | 20240826 | 111100 | 10896218500 | 41600 | 41550 | 41600 | 41550 | 385 |
| 502 | 20240826 | 111000 | 10880214150 | 41550 | 41550 | 41550 | 41500 | 25 |
| 503 | 20240826 | 110900 | 10879175450 | 41500 | 41550 | 41550 | 41500 | 188 |
| 504 | 20240826 | 110800 | 10871365850 | 41550 | 41500 | 41550 | 41500 | 233 |
| 505 | 20240826 | 110700 | 10861694550 | 41450 | 41400 | 41500 | 41350 | 1475 |
| 506 | 20240826 | 110600 | 10800617000 | 41350 | 41350 | 41350 | 41350 | 314 |
| 507 | 20240826 | 110500 | 10787633100 | 41400 | 41350 | 41400 | 41300 | 352 |
| 508 | 20240826 | 110400 | 10773081150 | 41300 | 41300 | 41350 | 41300 | 952 |
| 509 | 20240826 | 110300 | 10733760000 | 41350 | 41250 | 41350 | 41250 | 279 |
| 510 | 20240826 | 110200 | 10722234100 | 41350 | 41250 | 41350 | 41100 | 1877 |
| 511 | 20240826 | 110100 | 10644824600 | 41250 | 41300 | 41300 | 41200 | 622 |
| 512 | 20240826 | 110000 | 10619184650 | 41350 | 41350 | 41350 | 41300 | 111 |
| 513 | 20240826 | 105900 | 10614597850 | 41300 | 41350 | 41350 | 41300 | 316 |
| 514 | 20240826 | 105800 | 10601546550 | 41350 | 41400 | 41400 | 41300 | 49 |
| 515 | 20240826 | 105700 | 10599520050 | 41400 | 41350 | 41400 | 41350 | 1536 |
| 516 | 20240826 | 105600 | 10535995950 | 41350 | 41400 | 41400 | 41350 | 457 |
| 517 | 20240826 | 105500 | 10517076950 | 41400 | 41450 | 41450 | 41350 | 249 |
| 518 | 20240826 | 105400 | 10506765900 | 41450 | 41400 | 41450 | 41400 | 107 |
| 519 | 20240826 | 105300 | 10502335400 | 41400 | 41400 | 41400 | 41400 | 164 |
| 520 | 20240826 | 105200 | 10495545800 | 41350 | 41550 | 41550 | 41350 | 1007 |
| 521 | 20240826 | 105100 | 10453851300 | 41450 | 41550 | 41550 | 41450 | 345 |
| 522 | 20240826 | 105000 | 10439531750 | 41550 | 41550 | 41550 | 41500 | 75 |
| 523 | 20240826 | 104900 | 10436417200 | 41550 | 41500 | 41550 | 41450 | 1234 |
| 524 | 20240826 | 104800 | 10385247300 | 41450 | 41500 | 41500 | 41400 | 293 |
| 525 | 20240826 | 104700 | 10373102400 | 41500 | 41450 | 41500 | 41450 | 387 |
| 526 | 20240826 | 104600 | 10357057350 | 41500 | 41550 | 41600 | 41450 | 686 |
| 527 | 20240826 | 104500 | 10328591850 | 41650 | 41600 | 41650 | 41500 | 833 |
| 528 | 20240826 | 104400 | 10293951100 | 41600 | 41500 | 41600 | 41450 | 2152 |
| 529 | 20240826 | 104300 | 10204604550 | 41500 | 41500 | 41500 | 41450 | 375 |
| 530 | 20240826 | 104200 | 10189056000 | 41500 | 41450 | 41500 | 41450 | 132 |
| 531 | 20240826 | 104100 | 10183578200 | 41500 | 41450 | 41500 | 41450 | 94 |
| 532 | 20240826 | 104000 | 10179678450 | 41500 | 41450 | 41500 | 41450 | 517 |
| 533 | 20240826 | 103900 | 10158224700 | 41400 | 41450 | 41500 | 41400 | 1707 |
| 534 | 20240826 | 103800 | 10087466850 | 41450 | 41450 | 41500 | 41400 | 1503 |
| 535 | 20240826 | 103700 | 10025166300 | 41450 | 41450 | 41500 | 41400 | 1340 |
| 536 | 20240826 | 103600 | 9969622450 | 41450 | 41400 | 41450 | 41350 | 1686 |
| 537 | 20240826 | 103500 | 9899811500 | 41400 | 41350 | 41400 | 41300 | 1922 |
| 538 | 20240826 | 103400 | 9820342100 | 41300 | 41400 | 41400 | 41300 | 674 |
| 539 | 20240826 | 103300 | 9792478600 | 41350 | 41350 | 41350 | 41300 | 580 |
| 540 | 20240826 | 103200 | 9768495850 | 41300 | 41350 | 41350 | 41300 | 262 |
| 541 | 20240826 | 103100 | 9757663950 | 41350 | 41250 | 41350 | 41200 | 2288 |
| 542 | 20240826 | 103000 | 9663268400 | 41250 | 41200 | 41250 | 41200 | 1605 |
| 543 | 20240826 | 102900 | 9597131100 | 41100 | 41150 | 41200 | 41100 | 580 |
| 544 | 20240826 | 102800 | 9573271900 | 41150 | 41100 | 41150 | 40850 | 4798 |
| 545 | 20240826 | 102700 | 9376529800 | 41100 | 41100 | 41100 | 41050 | 31 |
| 546 | 20240826 | 102600 | 9375256200 | 41050 | 41050 | 41100 | 41050 | 205 |
| 547 | 20240826 | 102500 | 9366831000 | 41050 | 41100 | 41100 | 41050 | 74 |
| 548 | 20240826 | 102400 | 9363793150 | 41100 | 41000 | 41100 | 41000 | 426 |
| 549 | 20240826 | 102300 | 9346306450 | 41000 | 41050 | 41050 | 41000 | 190 |
| 550 | 20240826 | 102200 | 9338508900 | 41050 | 41000 | 41100 | 41000 | 1438 |
| 551 | 20240826 | 102100 | 9279451850 | 41000 | 41050 | 41050 | 41000 | 145 |
| 552 | 20240826 | 102000 | 9273500500 | 41000 | 41050 | 41050 | 41000 | 79 |
| 553 | 20240826 | 101900 | 9270258600 | 41050 | 41000 | 41050 | 40950 | 493 |
| 554 | 20240826 | 101800 | 9250044750 | 41000 | 40950 | 41000 | 40900 | 205 |
| 555 | 20240826 | 101700 | 9241655300 | 40950 | 40950 | 41000 | 40950 | 583 |
| 556 | 20240826 | 101600 | 9217780950 | 40950 | 40950 | 41000 | 40950 | 147 |
| 557 | 20240826 | 101500 | 9211759450 | 40950 | 40950 | 40950 | 40900 | 1034 |
| 558 | 20240826 | 101400 | 9169417950 | 40900 | 41050 | 41050 | 40900 | 2915 |
| 559 | 20240826 | 101300 | 9049985300 | 41050 | 41050 | 41100 | 41050 | 1241 |
| 560 | 20240826 | 101200 | 8999039800 | 41050 | 41100 | 41100 | 41050 | 75 |
| 561 | 20240826 | 101100 | 8995959950 | 41100 | 41100 | 41100 | 41050 | 398 |
| 562 | 20240826 | 101000 | 8979617700 | 41100 | 41100 | 41100 | 41050 | 439 |
| 563 | 20240826 | 100900 | 8961584800 | 41100 | 41050 | 41100 | 41000 | 2568 |
| 564 | 20240826 | 100800 | 8856057050 | 41000 | 41100 | 41100 | 41000 | 1741 |
| 565 | 20240826 | 100700 | 8784567700 | 41100 | 41100 | 41150 | 41050 | 1859 |
| 566 | 20240826 | 100600 | 8708122550 | 41100 | 41100 | 41100 | 41050 | 203 |
| 567 | 20240826 | 100500 | 8699780400 | 41100 | 41150 | 41150 | 41050 | 497 |
| 568 | 20240826 | 100400 | 8679354250 | 41150 | 41150 | 41150 | 41100 | 1028 |
| 569 | 20240826 | 100300 | 8637092550 | 41200 | 41150 | 41200 | 41150 | 180 |
| 570 | 20240826 | 100200 | 8629683500 | 41150 | 41150 | 41200 | 41100 | 1383 |
| 571 | 20240826 | 100100 | 8572769400 | 41100 | 41050 | 41100 | 41050 | 211 |
| 572 | 20240826 | 100000 | 8564099400 | 41050 | 41100 | 41150 | 41050 | 603 |
| 573 | 20240826 | 095900 | 8539315100 | 41100 | 41250 | 41250 | 41100 | 3158 |
| 574 | 20240826 | 095800 | 8409295050 | 41250 | 41250 | 41300 | 41200 | 389 |
| 575 | 20240826 | 095700 | 8393247650 | 41250 | 41300 | 41350 | 41250 | 1417 |
| 576 | 20240826 | 095600 | 8334770000 | 41300 | 41300 | 41300 | 41250 | 597 |
| 577 | 20240826 | 095500 | 8310115750 | 41300 | 41300 | 41300 | 41250 | 491 |
| 578 | 20240826 | 095400 | 8289837750 | 41300 | 41250 | 41350 | 41200 | 2686 |
| 579 | 20240826 | 095300 | 8178862150 | 41250 | 41200 | 41250 | 41200 | 350 |
| 580 | 20240826 | 095200 | 8164424800 | 41200 | 41200 | 41250 | 41200 | 1844 |
| 581 | 20240826 | 095100 | 8088396250 | 41200 | 41200 | 41250 | 41200 | 159 |
| 582 | 20240826 | 095000 | 8081842300 | 41200 | 41200 | 41250 | 41200 | 24 |
| 583 | 20240826 | 094900 | 8080852450 | 41200 | 41250 | 41300 | 41200 | 431 |
| 584 | 20240826 | 094800 | 8063079600 | 41300 | 41300 | 41300 | 41250 | 2543 |
| 585 | 20240826 | 094700 | 7958059900 | 41250 | 41300 | 41300 | 41250 | 295 |
| 586 | 20240826 | 094600 | 7945882150 | 41300 | 41400 | 41400 | 41250 | 917 |
| 587 | 20240826 | 094500 | 7908045450 | 41350 | 41200 | 41350 | 41200 | 2374 |
| 588 | 20240826 | 094400 | 7810035000 | 41250 | 41150 | 41250 | 41150 | 1049 |
| 589 | 20240826 | 094300 | 7766827500 | 41200 | 41150 | 41200 | 41100 | 1699 |
| 590 | 20240826 | 094200 | 7696901750 | 41100 | 41100 | 41150 | 41050 | 1050 |
| 591 | 20240826 | 094100 | 7653745200 | 41100 | 41100 | 41150 | 41050 | 1155 |
| 592 | 20240826 | 094000 | 7606305250 | 41100 | 41050 | 41100 | 41000 | 383 |
| 593 | 20240826 | 093900 | 7590580850 | 41000 | 41000 | 41050 | 41000 | 418 |
| 594 | 20240826 | 093800 | 7573430000 | 41050 | 41000 | 41050 | 41000 | 728 |
| 595 | 20240826 | 093700 | 7543568550 | 41000 | 40900 | 41050 | 40900 | 1310 |
| 596 | 20240826 | 093600 | 7489855450 | 40850 | 40900 | 40900 | 40800 | 1371 |
| 597 | 20240826 | 093500 | 7433859550 | 40900 | 40900 | 40950 | 40850 | 1877 |
| 598 | 20240826 | 093400 | 7357101000 | 40900 | 41000 | 41000 | 40900 | 2131 |
| 599 | 20240826 | 093300 | 7269823850 | 41000 | 41000 | 41050 | 41000 | 2438 |
| 600 | 20240826 | 093200 | 7169782450 | 41000 | 41000 | 41050 | 40950 | 704 |
| 601 | 20240826 | 093100 | 7140916400 | 41000 | 41000 | 41100 | 41000 | 1075 |
| 602 | 20240826 | 093000 | 7096815350 | 41000 | 41000 | 41050 | 41000 | 1495 |
| 603 | 20240826 | 092900 | 7035483500 | 41050 | 40950 | 41050 | 40900 | 2767 |
| 604 | 20240826 | 092800 | 6922064600 | 40950 | 41000 | 41000 | 40950 | 1419 |
| 605 | 20240826 | 092700 | 6863937350 | 41000 | 41000 | 41050 | 40950 | 953 |
| 606 | 20240826 | 092600 | 6824861050 | 41000 | 41050 | 41050 | 40950 | 2124 |
| 607 | 20240826 | 092500 | 6737755900 | 41100 | 40800 | 41100 | 40800 | 8481 |
| 608 | 20240826 | 092400 | 6390518650 | 40850 | 40850 | 40900 | 40800 | 376 |
| 609 | 20240826 | 092300 | 6375161000 | 40850 | 40900 | 40900 | 40750 | 6204 |
| 610 | 20240826 | 092200 | 6121670700 | 40900 | 40900 | 40900 | 40850 | 990 |
| 611 | 20240826 | 092100 | 6081181350 | 40850 | 40800 | 40850 | 40750 | 3827 |
| 612 | 20240826 | 092000 | 5924916950 | 40750 | 40750 | 40800 | 40700 | 1075 |
| 613 | 20240826 | 091900 | 5881101050 | 40750 | 40800 | 40800 | 40700 | 2685 |
| 614 | 20240826 | 091800 | 5771667650 | 40800 | 40600 | 40800 | 40550 | 4070 |
| 615 | 20240826 | 091700 | 5605995650 | 40600 | 40600 | 40600 | 40500 | 1614 |
| 616 | 20240826 | 091600 | 5540533800 | 40600 | 40550 | 40600 | 40500 | 1413 |
| 617 | 20240826 | 091500 | 5483260650 | 40550 | 40500 | 40550 | 40450 | 3614 |
| 618 | 20240826 | 091400 | 5336846400 | 40450 | 40500 | 40550 | 40450 | 1006 |
| 619 | 20240826 | 091300 | 5296117300 | 40450 | 40500 | 40500 | 40350 | 6639 |
| 620 | 20240826 | 091200 | 5027898600 | 40500 | 40350 | 40550 | 40300 | 7160 |
| 621 | 20240826 | 091100 | 4738269900 | 40350 | 40400 | 40400 | 40300 | 1896 |
| 622 | 20240826 | 091000 | 4661757000 | 40350 | 40250 | 40450 | 40150 | 9770 |
| 623 | 20240826 | 090900 | 4268074800 | 40300 | 40450 | 40450 | 40200 | 9346 |
| 624 | 20240826 | 090800 | 3891257550 | 40450 | 40500 | 40550 | 40400 | 5866 |
| 625 | 20240826 | 090700 | 3654096500 | 40500 | 40650 | 40700 | 40500 | 6524 |
| 626 | 20240826 | 090600 | 3389412200 | 40700 | 40400 | 40700 | 40400 | 4913 |
| 627 | 20240826 | 090500 | 3189974050 | 40400 | 40550 | 40600 | 40350 | 12941 |
| 628 | 20240826 | 090400 | 2666111250 | 40550 | 40750 | 40800 | 40500 | 6081 |
| 629 | 20240826 | 090300 | 2419076950 | 40750 | 40850 | 40900 | 40700 | 3889 |
| 630 | 20240826 | 090200 | 2260460250 | 40900 | 40750 | 40900 | 40450 | 12781 |
| 631 | 20240826 | 090100 | 1741601100 | 40650 | 41450 | 41450 | 40250 | 20096 |
| 632 | 20240826 | 090000 | 920638700 | 41500 | 41900 | 42000 | 41500 | 21213 |