32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240826 | 184900 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 16620 |
| 3 | 20240826 | 184800 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 4 | 20240826 | 184700 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 5 | 20240826 | 184600 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 6 | 20240826 | 184500 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 7 | 20240826 | 184400 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 8 | 20240826 | 184300 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 9 | 20240826 | 184200 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 10 | 20240826 | 184100 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 11 | 20240826 | 184000 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 12 | 20240826 | 183900 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 13 | 20240826 | 183800 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 14 | 20240826 | 183700 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 15 | 20240826 | 183600 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 16 | 20240826 | 183500 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 17 | 20240826 | 183400 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 18 | 20240826 | 183300 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 19 | 20240826 | 183200 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 20 | 20240826 | 183100 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 21 | 20240826 | 183000 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 22 | 20240826 | 182900 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 23 | 20240826 | 182800 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 24 | 20240826 | 182700 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 25 | 20240826 | 182600 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 26 | 20240826 | 182500 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 27 | 20240826 | 182400 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 28 | 20240826 | 182300 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 29 | 20240826 | 182200 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 30 | 20240826 | 182100 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 31 | 20240826 | 182000 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 32 | 20240826 | 181900 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 16620 |
| 33 | 20240826 | 181800 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 34 | 20240826 | 181700 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 35 | 20240826 | 181600 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 36 | 20240826 | 181500 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 37 | 20240826 | 181400 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 38 | 20240826 | 181300 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 39 | 20240826 | 181200 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 40 | 20240826 | 181100 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 41 | 20240826 | 181000 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 42 | 20240826 | 180900 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 43 | 20240826 | 180800 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 44 | 20240826 | 180700 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 45 | 20240826 | 180600 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 46 | 20240826 | 180500 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 47 | 20240826 | 180400 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 48 | 20240826 | 180300 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 49 | 20240826 | 180200 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 50 | 20240826 | 180100 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 51 | 20240826 | 180000 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 52 | 20240826 | 175900 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 53 | 20240826 | 175800 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 54 | 20240826 | 175700 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 55 | 20240826 | 175600 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 56 | 20240826 | 175500 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 57 | 20240826 | 175400 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 58 | 20240826 | 175300 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 59 | 20240826 | 175200 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 60 | 20240826 | 175100 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 61 | 20240826 | 175000 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 62 | 20240826 | 174900 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 16620 |
| 63 | 20240826 | 174800 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 64 | 20240826 | 174700 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 65 | 20240826 | 174600 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 66 | 20240826 | 174500 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 67 | 20240826 | 174400 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 68 | 20240826 | 174300 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 69 | 20240826 | 174200 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 70 | 20240826 | 174100 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 71 | 20240826 | 174000 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 72 | 20240826 | 173900 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 73 | 20240826 | 173800 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 74 | 20240826 | 173700 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 75 | 20240826 | 173600 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 76 | 20240826 | 173500 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 77 | 20240826 | 173400 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 78 | 20240826 | 173300 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 79 | 20240826 | 173200 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 80 | 20240826 | 173100 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 81 | 20240826 | 173000 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 82 | 20240826 | 172900 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 83 | 20240826 | 172800 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 84 | 20240826 | 172700 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 85 | 20240826 | 172600 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 86 | 20240826 | 172500 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 87 | 20240826 | 172400 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 88 | 20240826 | 172300 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 89 | 20240826 | 172200 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 90 | 20240826 | 172100 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 91 | 20240826 | 172000 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 92 | 20240826 | 171900 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 16620 |
| 93 | 20240826 | 171800 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 94 | 20240826 | 171700 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 95 | 20240826 | 171600 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 96 | 20240826 | 171500 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 97 | 20240826 | 171400 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 98 | 20240826 | 171300 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 99 | 20240826 | 171200 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 100 | 20240826 | 171100 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 101 | 20240826 | 171000 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 102 | 20240826 | 170900 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 103 | 20240826 | 170800 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 104 | 20240826 | 170700 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 105 | 20240826 | 170600 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 106 | 20240826 | 170500 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 107 | 20240826 | 170400 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 108 | 20240826 | 170300 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 109 | 20240826 | 170200 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 110 | 20240826 | 170100 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 111 | 20240826 | 170000 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 112 | 20240826 | 165900 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 113 | 20240826 | 165800 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 114 | 20240826 | 165700 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 115 | 20240826 | 165600 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 116 | 20240826 | 165500 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 117 | 20240826 | 165400 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 118 | 20240826 | 165300 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 119 | 20240826 | 165200 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 120 | 20240826 | 165100 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 121 | 20240826 | 165000 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 122 | 20240826 | 164900 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 16620 |
| 123 | 20240826 | 164800 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 124 | 20240826 | 164700 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 125 | 20240826 | 164600 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 126 | 20240826 | 164500 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 127 | 20240826 | 164400 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 128 | 20240826 | 164300 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 129 | 20240826 | 164200 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 130 | 20240826 | 164100 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 131 | 20240826 | 164000 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 132 | 20240826 | 163900 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 133 | 20240826 | 163800 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 134 | 20240826 | 163700 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 135 | 20240826 | 163600 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 136 | 20240826 | 163500 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 137 | 20240826 | 163400 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 138 | 20240826 | 163300 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 139 | 20240826 | 163200 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 140 | 20240826 | 163100 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 141 | 20240826 | 163000 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 142 | 20240826 | 162900 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 143 | 20240826 | 162800 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 144 | 20240826 | 162700 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 145 | 20240826 | 162600 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 146 | 20240826 | 162500 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 147 | 20240826 | 162400 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 148 | 20240826 | 162300 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 149 | 20240826 | 162200 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 150 | 20240826 | 162100 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 151 | 20240826 | 162000 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 152 | 20240826 | 161900 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 16620 |
| 153 | 20240826 | 161800 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 154 | 20240826 | 161700 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 155 | 20240826 | 161600 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 156 | 20240826 | 161500 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 157 | 20240826 | 161400 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 158 | 20240826 | 161300 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 159 | 20240826 | 161200 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 160 | 20240826 | 161100 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 161 | 20240826 | 161000 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 162 | 20240826 | 160900 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 163 | 20240826 | 160800 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 164 | 20240826 | 160700 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 165 | 20240826 | 160600 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 166 | 20240826 | 160500 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 167 | 20240826 | 160400 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 168 | 20240826 | 160300 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 169 | 20240826 | 160200 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 170 | 20240826 | 160100 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 171 | 20240826 | 160000 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 172 | 20240826 | 155900 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 173 | 20240826 | 155800 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 174 | 20240826 | 155700 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 175 | 20240826 | 155600 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 176 | 20240826 | 155500 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 177 | 20240826 | 155400 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 178 | 20240826 | 155300 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 179 | 20240826 | 155200 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 180 | 20240826 | 155100 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 181 | 20240826 | 155000 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 182 | 20240826 | 154900 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 16620 |
| 183 | 20240826 | 154800 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 184 | 20240826 | 154700 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 185 | 20240826 | 154600 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 186 | 20240826 | 154500 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 187 | 20240826 | 154400 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 188 | 20240826 | 154300 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 189 | 20240826 | 154200 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 190 | 20240826 | 154100 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 191 | 20240826 | 154000 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 192 | 20240826 | 153900 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 193 | 20240826 | 153800 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 194 | 20240826 | 153700 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 195 | 20240826 | 153600 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 196 | 20240826 | 153500 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 197 | 20240826 | 153400 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 198 | 20240826 | 153300 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 199 | 20240826 | 153200 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 200 | 20240826 | 153100 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 201 | 20240826 | 153000 | 48939463450 | 43050 | 43050 | 43050 | 43050 | 16620 |
| 202 | 20240826 | 152900 | 48223972450 | 43150 | 43150 | 43150 | 43150 | 0 |
| 203 | 20240826 | 152800 | 48223972450 | 43150 | 43150 | 43150 | 43150 | 0 |
| 204 | 20240826 | 152700 | 48223972450 | 43150 | 43150 | 43150 | 43150 | 0 |
| 205 | 20240826 | 152600 | 48223972450 | 43150 | 43150 | 43150 | 43150 | 0 |
| 206 | 20240826 | 152500 | 48223972450 | 43150 | 43150 | 43150 | 43150 | 0 |
| 207 | 20240826 | 152400 | 48223972450 | 43150 | 43150 | 43150 | 43150 | 0 |
| 208 | 20240826 | 152300 | 48223972450 | 43150 | 43150 | 43150 | 43150 | 0 |
| 209 | 20240826 | 152200 | 48223972450 | 43150 | 43150 | 43150 | 43150 | 0 |
| 210 | 20240826 | 152100 | 48223972450 | 43150 | 43150 | 43150 | 43150 | 0 |
| 211 | 20240826 | 152000 | 48223972450 | 43150 | 43150 | 43150 | 43150 | 0 |
| 212 | 20240826 | 151900 | 48223972450 | 43150 | 43100 | 43150 | 43050 | 4503 |
| 213 | 20240826 | 151800 | 48029986750 | 43050 | 43050 | 43100 | 43050 | 9461 |
| 214 | 20240826 | 151700 | 47622610250 | 43100 | 43050 | 43100 | 43050 | 2125 |
| 215 | 20240826 | 151600 | 47531065800 | 43050 | 43100 | 43150 | 43050 | 6930 |
| 216 | 20240826 | 151500 | 47232370900 | 43150 | 43100 | 43150 | 43100 | 3918 |
| 217 | 20240826 | 151400 | 47063438550 | 43150 | 43100 | 43150 | 43100 | 1345 |
| 218 | 20240826 | 151300 | 47005425000 | 43150 | 43100 | 43150 | 43100 | 1874 |
| 219 | 20240826 | 151200 | 46924606600 | 43150 | 43150 | 43150 | 43100 | 3235 |
| 220 | 20240826 | 151100 | 46785137700 | 43100 | 43150 | 43150 | 43100 | 3128 |
| 221 | 20240826 | 151000 | 46650273600 | 43100 | 43100 | 43150 | 43100 | 1924 |
| 222 | 20240826 | 150900 | 46567270050 | 43150 | 43150 | 43200 | 43100 | 2317 |
| 223 | 20240826 | 150800 | 46467299500 | 43150 | 43150 | 43150 | 43100 | 1809 |
| 224 | 20240826 | 150700 | 46389248800 | 43100 | 43100 | 43150 | 43050 | 9082 |
| 225 | 20240826 | 150600 | 45997876900 | 43100 | 43100 | 43150 | 43050 | 2886 |
| 226 | 20240826 | 150500 | 45873464000 | 43150 | 43200 | 43200 | 43100 | 7408 |
| 227 | 20240826 | 150400 | 45553919450 | 43200 | 43150 | 43200 | 43150 | 1634 |
| 228 | 20240826 | 150300 | 45483355400 | 43150 | 43200 | 43250 | 43150 | 2002 |
| 229 | 20240826 | 150200 | 45396865600 | 43250 | 43200 | 43250 | 43150 | 1057 |
| 230 | 20240826 | 150100 | 45351172550 | 43200 | 43300 | 43300 | 43150 | 5120 |
| 231 | 20240826 | 150000 | 45129849700 | 43300 | 43300 | 43300 | 43250 | 1624 |
| 232 | 20240826 | 145900 | 45059546800 | 43250 | 43300 | 43350 | 43250 | 1962 |
| 233 | 20240826 | 145800 | 44974587850 | 43250 | 43250 | 43300 | 43200 | 1265 |
| 234 | 20240826 | 145700 | 44919848450 | 43200 | 43200 | 43250 | 43150 | 1839 |
| 235 | 20240826 | 145600 | 44840393850 | 43250 | 43300 | 43300 | 43200 | 6072 |
| 236 | 20240826 | 145500 | 44577766600 | 43300 | 43350 | 43350 | 43300 | 3528 |
| 237 | 20240826 | 145400 | 44424954200 | 43300 | 43300 | 43350 | 43300 | 2389 |
| 238 | 20240826 | 145300 | 44321417650 | 43300 | 43350 | 43400 | 43300 | 1907 |
| 239 | 20240826 | 145200 | 44238754000 | 43350 | 43350 | 43400 | 43300 | 2346 |
| 240 | 20240826 | 145100 | 44137050650 | 43350 | 43350 | 43400 | 43250 | 5822 |
| 241 | 20240826 | 145000 | 43884876800 | 43350 | 43250 | 43350 | 43200 | 4067 |
| 242 | 20240826 | 144900 | 43708832350 | 43250 | 43200 | 43250 | 43150 | 1909 |
| 243 | 20240826 | 144800 | 43626336350 | 43200 | 43200 | 43200 | 43150 | 1196 |
| 244 | 20240826 | 144700 | 43574678500 | 43200 | 43150 | 43200 | 43150 | 1476 |
| 245 | 20240826 | 144600 | 43510939100 | 43150 | 43150 | 43200 | 43100 | 1479 |
| 246 | 20240826 | 144500 | 43447123400 | 43150 | 43150 | 43150 | 43100 | 3356 |
| 247 | 20240826 | 144400 | 43302432100 | 43150 | 43100 | 43150 | 43050 | 3506 |
| 248 | 20240826 | 144300 | 43151431550 | 43050 | 43100 | 43100 | 43050 | 1544 |
| 249 | 20240826 | 144200 | 43084897800 | 43100 | 43050 | 43100 | 43050 | 2423 |
| 250 | 20240826 | 144100 | 42980507350 | 43050 | 43100 | 43100 | 43050 | 5368 |
| 251 | 20240826 | 144000 | 42749234650 | 43100 | 43100 | 43100 | 43050 | 2636 |
| 252 | 20240826 | 143900 | 42635696100 | 43100 | 43100 | 43150 | 43050 | 10640 |
| 253 | 20240826 | 143800 | 42177053600 | 43100 | 43250 | 43250 | 43100 | 13451 |
| 254 | 20240826 | 143700 | 41596311900 | 43250 | 43250 | 43250 | 43200 | 3299 |
| 255 | 20240826 | 143600 | 41453754600 | 43200 | 43250 | 43250 | 43200 | 2737 |
| 256 | 20240826 | 143500 | 41335487700 | 43250 | 43250 | 43250 | 43200 | 506 |
| 257 | 20240826 | 143400 | 41313617650 | 43250 | 43250 | 43250 | 43200 | 637 |
| 258 | 20240826 | 143300 | 41286080850 | 43250 | 43250 | 43300 | 43200 | 1350 |
| 259 | 20240826 | 143200 | 41227703900 | 43300 | 43300 | 43300 | 43250 | 411 |
| 260 | 20240826 | 143100 | 41209920200 | 43300 | 43250 | 43300 | 43200 | 8230 |
| 261 | 20240826 | 143000 | 40853974500 | 43250 | 43300 | 43300 | 43250 | 2588 |
| 262 | 20240826 | 142900 | 40741980950 | 43250 | 43300 | 43300 | 43250 | 976 |
| 263 | 20240826 | 142800 | 40699728700 | 43300 | 43300 | 43300 | 43250 | 2110 |
| 264 | 20240826 | 142700 | 40608396450 | 43250 | 43250 | 43300 | 43250 | 375 |
| 265 | 20240826 | 142600 | 40592166950 | 43300 | 43300 | 43300 | 43250 | 825 |
| 266 | 20240826 | 142500 | 40556461400 | 43300 | 43350 | 43350 | 43250 | 1982 |
| 267 | 20240826 | 142400 | 40470644100 | 43300 | 43350 | 43350 | 43300 | 754 |
| 268 | 20240826 | 142300 | 40437982450 | 43350 | 43300 | 43350 | 43250 | 1249 |
| 269 | 20240826 | 142200 | 40383894050 | 43350 | 43300 | 43350 | 43300 | 1061 |
| 270 | 20240826 | 142100 | 40337923600 | 43300 | 43300 | 43300 | 43250 | 769 |
| 271 | 20240826 | 142000 | 40304631050 | 43250 | 43300 | 43300 | 43250 | 720 |
| 272 | 20240826 | 141900 | 40273461400 | 43250 | 43250 | 43300 | 43250 | 741 |
| 273 | 20240826 | 141800 | 40241403900 | 43250 | 43250 | 43300 | 43250 | 786 |
| 274 | 20240826 | 141700 | 40207391800 | 43250 | 43200 | 43300 | 43200 | 1272 |
| 275 | 20240826 | 141600 | 40152382000 | 43250 | 43250 | 43250 | 43200 | 918 |
| 276 | 20240826 | 141500 | 40112705400 | 43250 | 43250 | 43300 | 43200 | 3143 |
| 277 | 20240826 | 141400 | 39976883750 | 43250 | 43250 | 43250 | 43200 | 923 |
| 278 | 20240826 | 141300 | 39936969900 | 43250 | 43300 | 43300 | 43200 | 7137 |
| 279 | 20240826 | 141200 | 39628372700 | 43300 | 43350 | 43400 | 43250 | 5326 |
| 280 | 20240826 | 141100 | 39397717700 | 43350 | 43250 | 43350 | 43250 | 1970 |
| 281 | 20240826 | 141000 | 39312411250 | 43250 | 43300 | 43300 | 43250 | 1366 |
| 282 | 20240826 | 140900 | 39253293850 | 43250 | 43250 | 43300 | 43250 | 1237 |
| 283 | 20240826 | 140800 | 39199770100 | 43250 | 43250 | 43300 | 43250 | 460 |
| 284 | 20240826 | 140700 | 39179863500 | 43300 | 43250 | 43300 | 43250 | 4358 |
| 285 | 20240826 | 140600 | 38991257500 | 43300 | 43300 | 43300 | 43250 | 648 |
| 286 | 20240826 | 140500 | 38963219700 | 43250 | 43300 | 43300 | 43250 | 549 |
| 287 | 20240826 | 140400 | 38939458300 | 43300 | 43250 | 43300 | 43250 | 1163 |
| 288 | 20240826 | 140300 | 38889144700 | 43300 | 43300 | 43300 | 43250 | 933 |
| 289 | 20240826 | 140200 | 38848771050 | 43300 | 43300 | 43300 | 43250 | 379 |
| 290 | 20240826 | 140100 | 38832369300 | 43250 | 43300 | 43300 | 43250 | 647 |
| 291 | 20240826 | 140000 | 38804376950 | 43300 | 43200 | 43300 | 43200 | 959 |
| 292 | 20240826 | 135900 | 38762894500 | 43200 | 43250 | 43250 | 43200 | 1126 |
| 293 | 20240826 | 135800 | 38714214450 | 43250 | 43250 | 43250 | 43200 | 2155 |
| 294 | 20240826 | 135700 | 38621067950 | 43250 | 43250 | 43250 | 43200 | 5602 |
| 295 | 20240826 | 135600 | 38379042200 | 43250 | 43250 | 43250 | 43200 | 927 |
| 296 | 20240826 | 135500 | 38338963450 | 43200 | 43300 | 43300 | 43200 | 6569 |
| 297 | 20240826 | 135400 | 38054841950 | 43300 | 43300 | 43350 | 43250 | 2721 |
| 298 | 20240826 | 135300 | 37937011750 | 43300 | 43300 | 43350 | 43300 | 1257 |
| 299 | 20240826 | 135200 | 37882573800 | 43250 | 43300 | 43350 | 43250 | 2206 |
| 300 | 20240826 | 135100 | 37787063850 | 43300 | 43350 | 43350 | 43250 | 4514 |
| 301 | 20240826 | 135000 | 37591599400 | 43350 | 43350 | 43400 | 43300 | 2016 |
| 302 | 20240826 | 134900 | 37504255350 | 43350 | 43400 | 43400 | 43300 | 2648 |
| 303 | 20240826 | 134800 | 37389487150 | 43400 | 43400 | 43400 | 43350 | 531 |
| 304 | 20240826 | 134700 | 37366452600 | 43400 | 43400 | 43450 | 43350 | 1269 |
| 305 | 20240826 | 134600 | 37311380550 | 43400 | 43450 | 43450 | 43400 | 1194 |
| 306 | 20240826 | 134500 | 37259557400 | 43450 | 43450 | 43500 | 43450 | 290 |
| 307 | 20240826 | 134400 | 37246954700 | 43500 | 43500 | 43500 | 43400 | 538 |
| 308 | 20240826 | 134300 | 37223569700 | 43450 | 43500 | 43500 | 43450 | 295 |
| 309 | 20240826 | 134200 | 37210748150 | 43500 | 43500 | 43500 | 43450 | 909 |
| 310 | 20240826 | 134100 | 37171239700 | 43500 | 43500 | 43550 | 43450 | 328 |
| 311 | 20240826 | 134000 | 37156976950 | 43500 | 43550 | 43550 | 43400 | 1159 |
| 312 | 20240826 | 133900 | 37106586750 | 43550 | 43550 | 43550 | 43500 | 608 |
| 313 | 20240826 | 133800 | 37080122000 | 43500 | 43450 | 43550 | 43450 | 1580 |
| 314 | 20240826 | 133700 | 37011422050 | 43450 | 43450 | 43450 | 43400 | 320 |
| 315 | 20240826 | 133600 | 36997519150 | 43350 | 43400 | 43450 | 43350 | 1061 |
| 316 | 20240826 | 133500 | 36951477000 | 43350 | 43350 | 43400 | 43350 | 1537 |
| 317 | 20240826 | 133400 | 36884831400 | 43400 | 43450 | 43450 | 43400 | 777 |
| 318 | 20240826 | 133300 | 36851108100 | 43450 | 43450 | 43450 | 43400 | 536 |
| 319 | 20240826 | 133200 | 36827830250 | 43450 | 43400 | 43450 | 43400 | 947 |
| 320 | 20240826 | 133100 | 36786704600 | 43400 | 43450 | 43450 | 43400 | 626 |
| 321 | 20240826 | 133000 | 36759517800 | 43450 | 43450 | 43450 | 43400 | 448 |
| 322 | 20240826 | 132900 | 36740057400 | 43450 | 43400 | 43450 | 43400 | 1416 |
| 323 | 20240826 | 132800 | 36678584200 | 43450 | 43450 | 43500 | 43400 | 3541 |
| 324 | 20240826 | 132700 | 36524719750 | 43500 | 43500 | 43500 | 43450 | 463 |
| 325 | 20240826 | 132600 | 36504593900 | 43500 | 43500 | 43500 | 43450 | 1085 |
| 326 | 20240826 | 132500 | 36457425850 | 43500 | 43550 | 43550 | 43500 | 2017 |
| 327 | 20240826 | 132400 | 36369653300 | 43500 | 43650 | 43650 | 43500 | 1907 |
| 328 | 20240826 | 132300 | 36286563950 | 43650 | 43600 | 43650 | 43550 | 1049 |
| 329 | 20240826 | 132200 | 36240851150 | 43650 | 43600 | 43650 | 43550 | 585 |
| 330 | 20240826 | 132100 | 36215348100 | 43550 | 43600 | 43600 | 43550 | 486 |
| 331 | 20240826 | 132000 | 36194164850 | 43550 | 43550 | 43600 | 43550 | 1352 |
| 332 | 20240826 | 131900 | 36135234500 | 43550 | 43600 | 43600 | 43550 | 486 |
| 333 | 20240826 | 131800 | 36114064650 | 43600 | 43500 | 43650 | 43500 | 624 |
| 334 | 20240826 | 131700 | 36086882950 | 43500 | 43500 | 43650 | 43500 | 436 |
| 335 | 20240826 | 131600 | 36067871200 | 43700 | 43500 | 43700 | 43450 | 3595 |
| 336 | 20240826 | 131500 | 35911282150 | 43450 | 43400 | 43450 | 43350 | 612 |
| 337 | 20240826 | 131400 | 35884707600 | 43400 | 43400 | 43450 | 43350 | 753 |
| 338 | 20240826 | 131300 | 35852023900 | 43400 | 43350 | 43400 | 43350 | 639 |
| 339 | 20240826 | 131200 | 35824303100 | 43400 | 43400 | 43400 | 43350 | 382 |
| 340 | 20240826 | 131100 | 35807725500 | 43400 | 43350 | 43450 | 43350 | 1590 |
| 341 | 20240826 | 131000 | 35738729500 | 43400 | 43400 | 43400 | 43350 | 333 |
| 342 | 20240826 | 130900 | 35724278800 | 43350 | 43450 | 43500 | 43350 | 1746 |
| 343 | 20240826 | 130800 | 35648468650 | 43450 | 43400 | 43450 | 43350 | 1404 |
| 344 | 20240826 | 130700 | 35587521800 | 43400 | 43450 | 43500 | 43400 | 718 |
| 345 | 20240826 | 130600 | 35556336100 | 43450 | 43400 | 43450 | 43350 | 956 |
| 346 | 20240826 | 130500 | 35514833550 | 43450 | 43500 | 43500 | 43400 | 495 |
| 347 | 20240826 | 130400 | 35493322550 | 43400 | 43400 | 43500 | 43400 | 1087 |
| 348 | 20240826 | 130300 | 35446116050 | 43400 | 43500 | 43500 | 43350 | 1804 |
| 349 | 20240826 | 130200 | 35367753950 | 43500 | 43450 | 43500 | 43400 | 1745 |
| 350 | 20240826 | 130100 | 35291949000 | 43400 | 43250 | 43450 | 43250 | 5078 |
| 351 | 20240826 | 130000 | 35071888350 | 43250 | 43300 | 43300 | 43250 | 801 |
| 352 | 20240826 | 125900 | 35037231650 | 43300 | 43250 | 43300 | 43250 | 1072 |
| 353 | 20240826 | 125800 | 34990853500 | 43300 | 43300 | 43300 | 43250 | 788 |
| 354 | 20240826 | 125700 | 34956750850 | 43250 | 43250 | 43300 | 43200 | 6349 |
| 355 | 20240826 | 125600 | 34682208650 | 43300 | 43250 | 43300 | 43250 | 1510 |
| 356 | 20240826 | 125500 | 34616880500 | 43300 | 43300 | 43300 | 43250 | 1453 |
| 357 | 20240826 | 125400 | 34554026650 | 43300 | 43250 | 43300 | 43250 | 838 |
| 358 | 20240826 | 125300 | 34517777400 | 43250 | 43250 | 43300 | 43250 | 1393 |
| 359 | 20240826 | 125200 | 34457527200 | 43250 | 43300 | 43300 | 43250 | 1379 |
| 360 | 20240826 | 125100 | 34397872950 | 43300 | 43300 | 43300 | 43250 | 608 |
| 361 | 20240826 | 125000 | 34371568600 | 43300 | 43250 | 43300 | 43250 | 1186 |
| 362 | 20240826 | 124900 | 34320266100 | 43300 | 43350 | 43350 | 43250 | 6458 |
| 363 | 20240826 | 124800 | 34040674350 | 43300 | 43300 | 43350 | 43300 | 1762 |
| 364 | 20240826 | 124700 | 33964364650 | 43350 | 43300 | 43350 | 43300 | 933 |
| 365 | 20240826 | 124600 | 33923937200 | 43350 | 43350 | 43400 | 43300 | 711 |
| 366 | 20240826 | 124500 | 33893120100 | 43400 | 43400 | 43400 | 43350 | 1973 |
| 367 | 20240826 | 124400 | 33807586000 | 43350 | 43350 | 43400 | 43350 | 503 |
| 368 | 20240826 | 124300 | 33785769750 | 43350 | 43350 | 43400 | 43350 | 1220 |
| 369 | 20240826 | 124200 | 33732875450 | 43350 | 43400 | 43400 | 43350 | 2146 |
| 370 | 20240826 | 124100 | 33639833600 | 43350 | 43400 | 43400 | 43350 | 842 |
| 371 | 20240826 | 124000 | 33603302550 | 43400 | 43400 | 43400 | 43350 | 568 |
| 372 | 20240826 | 123900 | 33578674050 | 43400 | 43450 | 43450 | 43350 | 2496 |
| 373 | 20240826 | 123800 | 33470359350 | 43400 | 43450 | 43500 | 43400 | 341 |
| 374 | 20240826 | 123700 | 33455548000 | 43450 | 43400 | 43450 | 43400 | 802 |
| 375 | 20240826 | 123600 | 33420726800 | 43450 | 43450 | 43500 | 43400 | 7527 |
| 376 | 20240826 | 123500 | 33093693650 | 43450 | 43500 | 43500 | 43450 | 316 |
| 377 | 20240826 | 123400 | 33079952800 | 43500 | 43500 | 43550 | 43450 | 648 |
| 378 | 20240826 | 123300 | 33051788550 | 43500 | 43500 | 43550 | 43500 | 1930 |
| 379 | 20240826 | 123200 | 32967820700 | 43500 | 43550 | 43600 | 43500 | 1230 |
| 380 | 20240826 | 123100 | 32914254450 | 43550 | 43550 | 43550 | 43500 | 100 |
| 381 | 20240826 | 123000 | 32909902400 | 43550 | 43550 | 43550 | 43500 | 662 |
| 382 | 20240826 | 122900 | 32881090350 | 43550 | 43550 | 43550 | 43500 | 292 |
| 383 | 20240826 | 122800 | 32868379250 | 43550 | 43600 | 43600 | 43550 | 352 |
| 384 | 20240826 | 122700 | 32853049250 | 43550 | 43550 | 43600 | 43550 | 398 |
| 385 | 20240826 | 122600 | 32835711600 | 43600 | 43600 | 43600 | 43550 | 120 |
| 386 | 20240826 | 122500 | 32830482750 | 43600 | 43550 | 43600 | 43500 | 206 |
| 387 | 20240826 | 122400 | 32821508800 | 43550 | 43600 | 43600 | 43550 | 1188 |
| 388 | 20240826 | 122300 | 32769768600 | 43600 | 43600 | 43600 | 43550 | 180 |
| 389 | 20240826 | 122200 | 32761920700 | 43650 | 43650 | 43700 | 43600 | 805 |
| 390 | 20240826 | 122100 | 32726803200 | 43700 | 43600 | 43700 | 43550 | 1039 |
| 391 | 20240826 | 122000 | 32681473350 | 43600 | 43550 | 43600 | 43550 | 136 |
| 392 | 20240826 | 121900 | 32675546750 | 43550 | 43550 | 43600 | 43550 | 433 |
| 393 | 20240826 | 121800 | 32656687850 | 43600 | 43650 | 43650 | 43550 | 437 |
| 394 | 20240826 | 121700 | 32637626250 | 43650 | 43600 | 43650 | 43600 | 225 |
| 395 | 20240826 | 121600 | 32627810900 | 43600 | 43650 | 43650 | 43600 | 678 |
| 396 | 20240826 | 121500 | 32598244200 | 43650 | 43600 | 43650 | 43600 | 255 |
| 397 | 20240826 | 121400 | 32587116100 | 43650 | 43600 | 43650 | 43600 | 356 |
| 398 | 20240826 | 121300 | 32571592800 | 43600 | 43600 | 43650 | 43550 | 588 |
| 399 | 20240826 | 121200 | 32545972350 | 43650 | 43600 | 43650 | 43550 | 436 |
| 400 | 20240826 | 121100 | 32526962650 | 43600 | 43600 | 43650 | 43600 | 358 |
| 401 | 20240826 | 121000 | 32511353550 | 43600 | 43600 | 43600 | 43550 | 625 |
| 402 | 20240826 | 120900 | 32484115750 | 43600 | 43550 | 43600 | 43500 | 2355 |
| 403 | 20240826 | 120800 | 32381537500 | 43550 | 43500 | 43550 | 43500 | 154 |
| 404 | 20240826 | 120700 | 32374833700 | 43550 | 43500 | 43550 | 43500 | 2288 |
| 405 | 20240826 | 120600 | 32275302700 | 43500 | 43500 | 43500 | 43450 | 226 |
| 406 | 20240826 | 120500 | 32265474950 | 43550 | 43550 | 43550 | 43500 | 1373 |
| 407 | 20240826 | 120400 | 32205742450 | 43550 | 43550 | 43550 | 43500 | 428 |
| 408 | 20240826 | 120300 | 32187117250 | 43550 | 43500 | 43550 | 43500 | 198 |
| 409 | 20240826 | 120200 | 32178499400 | 43550 | 43550 | 43550 | 43500 | 343 |
| 410 | 20240826 | 120100 | 32163567300 | 43500 | 43500 | 43550 | 43500 | 1064 |
| 411 | 20240826 | 120000 | 32117281250 | 43550 | 43550 | 43550 | 43500 | 271 |
| 412 | 20240826 | 115900 | 32105484450 | 43550 | 43550 | 43550 | 43500 | 359 |
| 413 | 20240826 | 115800 | 32089865900 | 43500 | 43550 | 43550 | 43500 | 609 |
| 414 | 20240826 | 115700 | 32063362000 | 43550 | 43500 | 43550 | 43450 | 1028 |
| 415 | 20240826 | 115600 | 32018642700 | 43500 | 43450 | 43500 | 43450 | 336 |
| 416 | 20240826 | 115500 | 32004030500 | 43500 | 43500 | 43550 | 43450 | 647 |
| 417 | 20240826 | 115400 | 31975892000 | 43500 | 43450 | 43500 | 43450 | 160 |
| 418 | 20240826 | 115300 | 31968935350 | 43450 | 43450 | 43500 | 43450 | 191 |
| 419 | 20240826 | 115200 | 31960631650 | 43450 | 43500 | 43500 | 43450 | 1228 |
| 420 | 20240826 | 115100 | 31907263500 | 43500 | 43500 | 43550 | 43450 | 2331 |
| 421 | 20240826 | 115000 | 31805850200 | 43500 | 43450 | 43500 | 43450 | 912 |
| 422 | 20240826 | 114900 | 31766187100 | 43500 | 43500 | 43500 | 43450 | 825 |
| 423 | 20240826 | 114800 | 31730321550 | 43500 | 43500 | 43500 | 43450 | 547 |
| 424 | 20240826 | 114700 | 31706536900 | 43500 | 43500 | 43500 | 43450 | 609 |
| 425 | 20240826 | 114600 | 31680049550 | 43450 | 43500 | 43500 | 43450 | 608 |
| 426 | 20240826 | 114500 | 31653603250 | 43500 | 43450 | 43500 | 43400 | 818 |
| 427 | 20240826 | 114400 | 31618061300 | 43450 | 43400 | 43450 | 43400 | 505 |
| 428 | 20240826 | 114300 | 31596124700 | 43400 | 43500 | 43500 | 43400 | 1266 |
| 429 | 20240826 | 114200 | 31541128450 | 43500 | 43500 | 43500 | 43400 | 675 |
| 430 | 20240826 | 114100 | 31511784250 | 43450 | 43400 | 43450 | 43400 | 1807 |
| 431 | 20240826 | 114000 | 31433333400 | 43400 | 43400 | 43450 | 43350 | 1187 |
| 432 | 20240826 | 113900 | 31381814850 | 43400 | 43400 | 43400 | 43350 | 563 |
| 433 | 20240826 | 113800 | 31357389650 | 43400 | 43400 | 43400 | 43350 | 731 |
| 434 | 20240826 | 113700 | 31325685450 | 43400 | 43350 | 43400 | 43300 | 439 |
| 435 | 20240826 | 113600 | 31306653500 | 43350 | 43350 | 43350 | 43300 | 1292 |
| 436 | 20240826 | 113500 | 31250647800 | 43350 | 43350 | 43350 | 43300 | 634 |
| 437 | 20240826 | 113400 | 31223177500 | 43350 | 43350 | 43350 | 43300 | 1095 |
| 438 | 20240826 | 113300 | 31175720650 | 43350 | 43300 | 43350 | 43250 | 2121 |
| 439 | 20240826 | 113200 | 31083878450 | 43300 | 43300 | 43300 | 43250 | 4677 |
| 440 | 20240826 | 113100 | 30881522600 | 43300 | 43300 | 43300 | 43250 | 4059 |
| 441 | 20240826 | 113000 | 30705871950 | 43300 | 43350 | 43350 | 43250 | 1855 |
| 442 | 20240826 | 112900 | 30625610850 | 43350 | 43400 | 43400 | 43300 | 7584 |
| 443 | 20240826 | 112800 | 30297049700 | 43400 | 43400 | 43450 | 43350 | 3229 |
| 444 | 20240826 | 112700 | 30156949000 | 43400 | 43400 | 43450 | 43350 | 2193 |
| 445 | 20240826 | 112600 | 30061781250 | 43350 | 43350 | 43500 | 43300 | 5364 |
| 446 | 20240826 | 112500 | 29829220750 | 43300 | 43500 | 43500 | 43300 | 28105 |
| 447 | 20240826 | 112400 | 28608689750 | 43550 | 43500 | 43550 | 43500 | 1997 |
| 448 | 20240826 | 112300 | 28521766500 | 43500 | 43500 | 43550 | 43500 | 445 |
| 449 | 20240826 | 112200 | 28502402350 | 43500 | 43550 | 43600 | 43500 | 540 |
| 450 | 20240826 | 112100 | 28478884550 | 43550 | 43550 | 43600 | 43500 | 1019 |
| 451 | 20240826 | 112000 | 28434508850 | 43550 | 43500 | 43550 | 43500 | 936 |
| 452 | 20240826 | 111900 | 28393753750 | 43550 | 43550 | 43550 | 43500 | 1189 |
| 453 | 20240826 | 111800 | 28342013650 | 43550 | 43550 | 43600 | 43500 | 1029 |
| 454 | 20240826 | 111700 | 28297197300 | 43550 | 43600 | 43600 | 43500 | 6772 |
| 455 | 20240826 | 111600 | 28002284200 | 43600 | 43650 | 43650 | 43550 | 1090 |
| 456 | 20240826 | 111500 | 27954787150 | 43650 | 43550 | 43650 | 43550 | 1090 |
| 457 | 20240826 | 111400 | 27907263000 | 43600 | 43650 | 43650 | 43550 | 3977 |
| 458 | 20240826 | 111300 | 27733848900 | 43650 | 43700 | 43700 | 43650 | 197 |
| 459 | 20240826 | 111200 | 27725243250 | 43700 | 43700 | 43750 | 43650 | 1362 |
| 460 | 20240826 | 111100 | 27665748000 | 43750 | 43700 | 43750 | 43700 | 279 |
| 461 | 20240826 | 111000 | 27653545300 | 43700 | 43700 | 43700 | 43650 | 889 |
| 462 | 20240826 | 110900 | 27614712100 | 43700 | 43650 | 43700 | 43650 | 632 |
| 463 | 20240826 | 110800 | 27587120000 | 43700 | 43700 | 43700 | 43650 | 1785 |
| 464 | 20240826 | 110700 | 27509194500 | 43700 | 43700 | 43700 | 43650 | 565 |
| 465 | 20240826 | 110600 | 27484511550 | 43700 | 43650 | 43700 | 43650 | 785 |
| 466 | 20240826 | 110500 | 27450239350 | 43700 | 43700 | 43700 | 43650 | 357 |
| 467 | 20240826 | 110400 | 27434647900 | 43700 | 43650 | 43700 | 43600 | 1048 |
| 468 | 20240826 | 110300 | 27388898500 | 43650 | 43650 | 43650 | 43650 | 962 |
| 469 | 20240826 | 110200 | 27346907200 | 43650 | 43650 | 43650 | 43600 | 737 |
| 470 | 20240826 | 110100 | 27314742200 | 43650 | 43650 | 43650 | 43600 | 421 |
| 471 | 20240826 | 110000 | 27296369600 | 43650 | 43700 | 43700 | 43600 | 1470 |
| 472 | 20240826 | 105900 | 27232208750 | 43700 | 43650 | 43700 | 43600 | 972 |
| 473 | 20240826 | 105800 | 27189782650 | 43650 | 43700 | 43700 | 43600 | 847 |
| 474 | 20240826 | 105700 | 27152806850 | 43650 | 43650 | 43700 | 43650 | 928 |
| 475 | 20240826 | 105600 | 27112292150 | 43700 | 43750 | 43750 | 43650 | 1289 |
| 476 | 20240826 | 105500 | 27055972950 | 43700 | 43650 | 43750 | 43600 | 1759 |
| 477 | 20240826 | 105400 | 26979158750 | 43600 | 43650 | 43650 | 43600 | 565 |
| 478 | 20240826 | 105300 | 26954515150 | 43600 | 43600 | 43650 | 43600 | 1183 |
| 479 | 20240826 | 105200 | 26902892000 | 43650 | 43700 | 43700 | 43600 | 1818 |
| 480 | 20240826 | 105100 | 26823541900 | 43700 | 43750 | 43750 | 43650 | 1830 |
| 481 | 20240826 | 105000 | 26743566500 | 43750 | 43700 | 43750 | 43700 | 507 |
| 482 | 20240826 | 104900 | 26721391550 | 43750 | 43750 | 43750 | 43650 | 1226 |
| 483 | 20240826 | 104800 | 26667805600 | 43750 | 43750 | 43750 | 43700 | 685 |
| 484 | 20240826 | 104700 | 26637850100 | 43750 | 43750 | 43750 | 43700 | 1514 |
| 485 | 20240826 | 104600 | 26571639750 | 43750 | 43750 | 43750 | 43700 | 686 |
| 486 | 20240826 | 104500 | 26541633600 | 43750 | 43550 | 43750 | 43550 | 988 |
| 487 | 20240826 | 104400 | 26498507450 | 43600 | 43550 | 43600 | 43500 | 2945 |
| 488 | 20240826 | 104300 | 26370259150 | 43550 | 43500 | 43600 | 43450 | 7092 |
| 489 | 20240826 | 104200 | 26061672850 | 43500 | 43550 | 43550 | 43450 | 14968 |
| 490 | 20240826 | 104100 | 25410567500 | 43550 | 43600 | 43650 | 43500 | 8548 |
| 491 | 20240826 | 104000 | 25038063350 | 43650 | 43600 | 43650 | 43600 | 1522 |
| 492 | 20240826 | 103900 | 24971681750 | 43600 | 43650 | 43700 | 43600 | 3194 |
| 493 | 20240826 | 103800 | 24832318050 | 43650 | 43750 | 43750 | 43650 | 4732 |
| 494 | 20240826 | 103700 | 24625621050 | 43750 | 43800 | 43800 | 43700 | 1367 |
| 495 | 20240826 | 103600 | 24565860200 | 43700 | 43900 | 43900 | 43700 | 9433 |
| 496 | 20240826 | 103500 | 24153040150 | 43900 | 43900 | 43900 | 43850 | 789 |
| 497 | 20240826 | 103400 | 24118433150 | 43900 | 43850 | 43900 | 43850 | 841 |
| 498 | 20240826 | 103300 | 24081539700 | 43850 | 43900 | 43900 | 43850 | 1549 |
| 499 | 20240826 | 103200 | 24013613500 | 43850 | 43900 | 43900 | 43850 | 533 |
| 500 | 20240826 | 103100 | 23990232100 | 43850 | 43850 | 43900 | 43850 | 1667 |
| 501 | 20240826 | 103000 | 23917123150 | 43850 | 43900 | 43900 | 43850 | 362 |
| 502 | 20240826 | 102900 | 23901237750 | 43900 | 43950 | 44000 | 43850 | 405 |
| 503 | 20240826 | 102800 | 23883452400 | 43950 | 43900 | 43950 | 43850 | 666 |
| 504 | 20240826 | 102700 | 23854196100 | 43900 | 43900 | 43900 | 43850 | 666 |
| 505 | 20240826 | 102600 | 23824973750 | 43900 | 43900 | 43950 | 43850 | 1077 |
| 506 | 20240826 | 102500 | 23777705500 | 43900 | 43850 | 43900 | 43800 | 1142 |
| 507 | 20240826 | 102400 | 23727625900 | 43850 | 43950 | 43950 | 43850 | 3663 |
| 508 | 20240826 | 102300 | 23566882750 | 43950 | 44000 | 44000 | 43900 | 528 |
| 509 | 20240826 | 102200 | 23543687550 | 43950 | 43950 | 44000 | 43950 | 1112 |
| 510 | 20240826 | 102100 | 23494794600 | 44000 | 43950 | 44050 | 43950 | 708 |
| 511 | 20240826 | 102000 | 23463644950 | 44000 | 44000 | 44050 | 43950 | 555 |
| 512 | 20240826 | 101900 | 23439218700 | 44050 | 43900 | 44050 | 43850 | 1828 |
| 513 | 20240826 | 101800 | 23358842250 | 43900 | 43900 | 44000 | 43850 | 1077 |
| 514 | 20240826 | 101700 | 23311564750 | 43900 | 44000 | 44000 | 43800 | 5091 |
| 515 | 20240826 | 101600 | 23088227250 | 43950 | 44000 | 44000 | 43950 | 626 |
| 516 | 20240826 | 101500 | 23060700350 | 44000 | 43950 | 44000 | 43950 | 954 |
| 517 | 20240826 | 101400 | 23018734700 | 44000 | 44000 | 44000 | 43950 | 960 |
| 518 | 20240826 | 101300 | 22976515500 | 44000 | 43900 | 44000 | 43850 | 3430 |
| 519 | 20240826 | 101200 | 22825928050 | 43850 | 43850 | 43900 | 43800 | 1300 |
| 520 | 20240826 | 101100 | 22768936000 | 43850 | 43800 | 43900 | 43800 | 793 |
| 521 | 20240826 | 101000 | 22734178350 | 43800 | 43800 | 43850 | 43750 | 2545 |
| 522 | 20240826 | 100900 | 22622695850 | 43800 | 43900 | 43900 | 43800 | 1465 |
| 523 | 20240826 | 100800 | 22558464450 | 43900 | 43900 | 43900 | 43850 | 1008 |
| 524 | 20240826 | 100700 | 22514229850 | 43900 | 43900 | 43950 | 43850 | 1521 |
| 525 | 20240826 | 100600 | 22447461500 | 43900 | 43950 | 44000 | 43900 | 2567 |
| 526 | 20240826 | 100500 | 22334681650 | 43950 | 44050 | 44050 | 43950 | 2673 |
| 527 | 20240826 | 100400 | 22217078250 | 44000 | 44050 | 44050 | 44000 | 464 |
| 528 | 20240826 | 100300 | 22196654700 | 44050 | 44050 | 44050 | 44000 | 877 |
| 529 | 20240826 | 100200 | 22158037050 | 44000 | 44100 | 44100 | 44000 | 2252 |
| 530 | 20240826 | 100100 | 22058878500 | 44100 | 44100 | 44100 | 44050 | 3110 |
| 531 | 20240826 | 100000 | 21921866000 | 44100 | 44200 | 44200 | 44050 | 7328 |
| 532 | 20240826 | 095900 | 21598467800 | 44200 | 44250 | 44300 | 44150 | 5994 |
| 533 | 20240826 | 095800 | 21333279600 | 44250 | 44150 | 44250 | 44100 | 1455 |
| 534 | 20240826 | 095700 | 21269000100 | 44100 | 44150 | 44200 | 44100 | 929 |
| 535 | 20240826 | 095600 | 21227989200 | 44150 | 44100 | 44150 | 44100 | 847 |
| 536 | 20240826 | 095500 | 21190608600 | 44150 | 44150 | 44200 | 44100 | 2236 |
| 537 | 20240826 | 095400 | 21091939100 | 44200 | 44250 | 44250 | 44150 | 1357 |
| 538 | 20240826 | 095300 | 21031998500 | 44250 | 44200 | 44250 | 44150 | 791 |
| 539 | 20240826 | 095200 | 20997037650 | 44200 | 44200 | 44250 | 44150 | 1032 |
| 540 | 20240826 | 095100 | 20951436550 | 44200 | 44250 | 44350 | 44150 | 4482 |
| 541 | 20240826 | 095000 | 20753202800 | 44300 | 44250 | 44350 | 44250 | 472 |
| 542 | 20240826 | 094900 | 20732302750 | 44250 | 44200 | 44350 | 44150 | 6394 |
| 543 | 20240826 | 094800 | 20449491000 | 44200 | 44300 | 44300 | 44200 | 1212 |
| 544 | 20240826 | 094700 | 20395875400 | 44250 | 44250 | 44300 | 44200 | 1083 |
| 545 | 20240826 | 094600 | 20347924350 | 44200 | 44250 | 44300 | 44200 | 979 |
| 546 | 20240826 | 094500 | 20304614000 | 44250 | 44250 | 44250 | 44200 | 945 |
| 547 | 20240826 | 094400 | 20262806750 | 44200 | 44250 | 44550 | 44200 | 5260 |
| 548 | 20240826 | 094300 | 20029400700 | 44250 | 44200 | 44250 | 44150 | 1175 |
| 549 | 20240826 | 094200 | 19977503250 | 44200 | 44300 | 44350 | 44150 | 5098 |
| 550 | 20240826 | 094100 | 19752087950 | 44350 | 44350 | 44350 | 44300 | 1302 |
| 551 | 20240826 | 094000 | 19694388050 | 44350 | 44250 | 44350 | 44200 | 2135 |
| 552 | 20240826 | 093900 | 19599860700 | 44250 | 44350 | 44450 | 44250 | 5153 |
| 553 | 20240826 | 093800 | 19371431500 | 44350 | 44300 | 44400 | 44300 | 4130 |
| 554 | 20240826 | 093700 | 19188369400 | 44300 | 44200 | 44300 | 44200 | 2805 |
| 555 | 20240826 | 093600 | 19064230800 | 44250 | 44100 | 44250 | 44050 | 5901 |
| 556 | 20240826 | 093500 | 18803767200 | 44100 | 44050 | 44150 | 44050 | 2330 |
| 557 | 20240826 | 093400 | 18700999700 | 44100 | 44050 | 44100 | 44000 | 2124 |
| 558 | 20240826 | 093300 | 18607396100 | 44050 | 44100 | 44100 | 43950 | 2606 |
| 559 | 20240826 | 093200 | 18492665250 | 44100 | 43950 | 44100 | 43900 | 7584 |
| 560 | 20240826 | 093100 | 18159123300 | 43950 | 43750 | 43950 | 43750 | 2992 |
| 561 | 20240826 | 093000 | 18027885000 | 43750 | 43500 | 43800 | 43500 | 11174 |
| 562 | 20240826 | 092900 | 17540289950 | 43500 | 43550 | 43550 | 43500 | 3852 |
| 563 | 20240826 | 092800 | 17372677550 | 43550 | 43500 | 43600 | 43450 | 2574 |
| 564 | 20240826 | 092700 | 17260660750 | 43500 | 43650 | 43650 | 43400 | 21073 |
| 565 | 20240826 | 092600 | 16343518250 | 43600 | 43750 | 43800 | 43600 | 9843 |
| 566 | 20240826 | 092500 | 15913748400 | 43750 | 43800 | 43850 | 43750 | 5900 |
| 567 | 20240826 | 092400 | 15655342150 | 43850 | 43850 | 43950 | 43800 | 3738 |
| 568 | 20240826 | 092300 | 15491381950 | 43900 | 43850 | 43950 | 43800 | 9368 |
| 569 | 20240826 | 092200 | 15080527050 | 43850 | 44150 | 44200 | 43850 | 34009 |
| 570 | 20240826 | 092100 | 13583176600 | 44200 | 44250 | 44250 | 44150 | 5696 |
| 571 | 20240826 | 092000 | 13331529000 | 44200 | 44250 | 44350 | 44200 | 5847 |
| 572 | 20240826 | 091900 | 13072894950 | 44250 | 44250 | 44300 | 44200 | 4931 |
| 573 | 20240826 | 091800 | 12854802650 | 44250 | 44300 | 44300 | 44200 | 3718 |
| 574 | 20240826 | 091700 | 12690266750 | 44250 | 44600 | 44600 | 44250 | 12543 |
| 575 | 20240826 | 091600 | 12133491650 | 44550 | 44600 | 44600 | 44500 | 4848 |
| 576 | 20240826 | 091500 | 11917472550 | 44600 | 44400 | 44600 | 44400 | 3994 |
| 577 | 20240826 | 091400 | 11739857550 | 44400 | 44350 | 44500 | 44350 | 3104 |
| 578 | 20240826 | 091300 | 11601922400 | 44500 | 44250 | 44500 | 44200 | 10704 |
| 579 | 20240826 | 091200 | 11127458050 | 44250 | 44550 | 44600 | 44200 | 14024 |
| 580 | 20240826 | 091100 | 10504588300 | 44600 | 44600 | 44650 | 44500 | 14844 |
| 581 | 20240826 | 091000 | 9843458650 | 44700 | 45050 | 45100 | 44600 | 33930 |
| 582 | 20240826 | 090900 | 8324143000 | 45050 | 45200 | 45200 | 45050 | 8480 |
| 583 | 20240826 | 090800 | 7941501350 | 45200 | 45100 | 45250 | 45100 | 7678 |
| 584 | 20240826 | 090700 | 7594402100 | 45150 | 45150 | 45200 | 45100 | 5526 |
| 585 | 20240826 | 090600 | 7344923400 | 45200 | 45150 | 45250 | 45150 | 8202 |
| 586 | 20240826 | 090500 | 6974100750 | 45150 | 45150 | 45200 | 45050 | 7051 |
| 587 | 20240826 | 090400 | 6655869900 | 45150 | 44800 | 45150 | 44800 | 10208 |
| 588 | 20240826 | 090300 | 6196219100 | 44850 | 44950 | 45100 | 44700 | 20854 |
| 589 | 20240826 | 090200 | 5261100450 | 44950 | 44950 | 45300 | 44900 | 17461 |
| 590 | 20240826 | 090100 | 4473403100 | 44900 | 45200 | 45350 | 44850 | 31360 |
| 591 | 20240826 | 090000 | 3059152000 | 45200 | 44900 | 45200 | 44900 | 67814 |