32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240826 | 185200 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 13092 |
| 3 | 20240826 | 185100 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 4 | 20240826 | 185000 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 5 | 20240826 | 184900 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 6 | 20240826 | 184800 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 7 | 20240826 | 184700 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 8 | 20240826 | 184600 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 9 | 20240826 | 184500 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 10 | 20240826 | 184400 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 11 | 20240826 | 184300 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 12 | 20240826 | 184200 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 13 | 20240826 | 184100 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 14 | 20240826 | 184000 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 15 | 20240826 | 183900 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 16 | 20240826 | 183800 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 17 | 20240826 | 183700 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 18 | 20240826 | 183600 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 19 | 20240826 | 183500 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 20 | 20240826 | 183400 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 21 | 20240826 | 183300 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 22 | 20240826 | 183200 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 23 | 20240826 | 183100 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 24 | 20240826 | 183000 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 25 | 20240826 | 182900 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 26 | 20240826 | 182800 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 27 | 20240826 | 182700 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 28 | 20240826 | 182600 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 29 | 20240826 | 182500 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 30 | 20240826 | 182400 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 31 | 20240826 | 182300 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 32 | 20240826 | 182200 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 13092 |
| 33 | 20240826 | 182100 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 34 | 20240826 | 182000 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 35 | 20240826 | 181900 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 36 | 20240826 | 181800 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 37 | 20240826 | 181700 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 38 | 20240826 | 181600 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 39 | 20240826 | 181500 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 40 | 20240826 | 181400 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 41 | 20240826 | 181300 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 42 | 20240826 | 181200 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 43 | 20240826 | 181100 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 44 | 20240826 | 181000 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 45 | 20240826 | 180900 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 46 | 20240826 | 180800 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 47 | 20240826 | 180700 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 48 | 20240826 | 180600 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 49 | 20240826 | 180500 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 50 | 20240826 | 180400 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 51 | 20240826 | 180300 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 52 | 20240826 | 180200 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 53 | 20240826 | 180100 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 54 | 20240826 | 180000 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 55 | 20240826 | 175900 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 56 | 20240826 | 175800 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 57 | 20240826 | 175700 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 58 | 20240826 | 175600 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 59 | 20240826 | 175500 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 60 | 20240826 | 175400 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 61 | 20240826 | 175300 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 62 | 20240826 | 175200 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 13092 |
| 63 | 20240826 | 175100 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 64 | 20240826 | 175000 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 65 | 20240826 | 174900 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 66 | 20240826 | 174800 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 67 | 20240826 | 174700 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 68 | 20240826 | 174600 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 69 | 20240826 | 174500 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 70 | 20240826 | 174400 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 71 | 20240826 | 174300 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 72 | 20240826 | 174200 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 73 | 20240826 | 174100 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 74 | 20240826 | 174000 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 75 | 20240826 | 173900 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 76 | 20240826 | 173800 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 77 | 20240826 | 173700 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 78 | 20240826 | 173600 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 79 | 20240826 | 173500 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 80 | 20240826 | 173400 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 81 | 20240826 | 173300 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 82 | 20240826 | 173200 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 83 | 20240826 | 173100 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 84 | 20240826 | 173000 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 85 | 20240826 | 172900 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 86 | 20240826 | 172800 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 87 | 20240826 | 172700 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 88 | 20240826 | 172600 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 89 | 20240826 | 172500 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 90 | 20240826 | 172400 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 91 | 20240826 | 172300 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 92 | 20240826 | 172200 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 13092 |
| 93 | 20240826 | 172100 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 94 | 20240826 | 172000 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 95 | 20240826 | 171900 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 96 | 20240826 | 171800 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 97 | 20240826 | 171700 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 98 | 20240826 | 171600 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 99 | 20240826 | 171500 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 100 | 20240826 | 171400 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 101 | 20240826 | 171300 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 102 | 20240826 | 171200 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 103 | 20240826 | 171100 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 104 | 20240826 | 171000 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 105 | 20240826 | 170900 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 106 | 20240826 | 170800 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 107 | 20240826 | 170700 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 108 | 20240826 | 170600 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 109 | 20240826 | 170500 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 110 | 20240826 | 170400 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 111 | 20240826 | 170300 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 112 | 20240826 | 170200 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 113 | 20240826 | 170100 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 114 | 20240826 | 170000 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 115 | 20240826 | 165900 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 116 | 20240826 | 165800 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 117 | 20240826 | 165700 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 118 | 20240826 | 165600 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 119 | 20240826 | 165500 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 120 | 20240826 | 165400 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 121 | 20240826 | 165300 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 122 | 20240826 | 165200 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 13092 |
| 123 | 20240826 | 165100 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 124 | 20240826 | 165000 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 125 | 20240826 | 164900 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 126 | 20240826 | 164800 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 127 | 20240826 | 164700 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 128 | 20240826 | 164600 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 129 | 20240826 | 164500 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 130 | 20240826 | 164400 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 131 | 20240826 | 164300 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 132 | 20240826 | 164200 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 133 | 20240826 | 164100 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 134 | 20240826 | 164000 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 135 | 20240826 | 163900 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 136 | 20240826 | 163800 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 137 | 20240826 | 163700 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 138 | 20240826 | 163600 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 139 | 20240826 | 163500 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 140 | 20240826 | 163400 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 141 | 20240826 | 163300 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 142 | 20240826 | 163200 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 143 | 20240826 | 163100 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 144 | 20240826 | 163000 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 145 | 20240826 | 162900 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 146 | 20240826 | 162800 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 147 | 20240826 | 162700 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 148 | 20240826 | 162600 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 149 | 20240826 | 162500 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 150 | 20240826 | 162400 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 151 | 20240826 | 162300 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 152 | 20240826 | 162200 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 13092 |
| 153 | 20240826 | 162100 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 154 | 20240826 | 162000 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 155 | 20240826 | 161900 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 156 | 20240826 | 161800 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 157 | 20240826 | 161700 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 158 | 20240826 | 161600 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 159 | 20240826 | 161500 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 160 | 20240826 | 161400 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 161 | 20240826 | 161300 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 162 | 20240826 | 161200 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 163 | 20240826 | 161100 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 164 | 20240826 | 161000 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 165 | 20240826 | 160900 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 166 | 20240826 | 160800 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 167 | 20240826 | 160700 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 168 | 20240826 | 160600 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 169 | 20240826 | 160500 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 170 | 20240826 | 160400 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 171 | 20240826 | 160300 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 172 | 20240826 | 160200 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 173 | 20240826 | 160100 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 174 | 20240826 | 160000 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 175 | 20240826 | 155900 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 176 | 20240826 | 155800 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 177 | 20240826 | 155700 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 178 | 20240826 | 155600 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 179 | 20240826 | 155500 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 180 | 20240826 | 155400 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 181 | 20240826 | 155300 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 182 | 20240826 | 155200 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 13092 |
| 183 | 20240826 | 155100 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 184 | 20240826 | 155000 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 185 | 20240826 | 154900 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 186 | 20240826 | 154800 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 187 | 20240826 | 154700 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 188 | 20240826 | 154600 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 189 | 20240826 | 154500 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 190 | 20240826 | 154400 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 191 | 20240826 | 154300 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 192 | 20240826 | 154200 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 193 | 20240826 | 154100 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 194 | 20240826 | 154000 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 195 | 20240826 | 153900 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 196 | 20240826 | 153800 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 197 | 20240826 | 153700 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 198 | 20240826 | 153600 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 199 | 20240826 | 153500 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 200 | 20240826 | 153400 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 201 | 20240826 | 153300 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 202 | 20240826 | 153200 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 203 | 20240826 | 153100 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 204 | 20240826 | 153000 | 46971290250 | 37700 | 37700 | 37700 | 37700 | 13092 |
| 205 | 20240826 | 152900 | 46477721850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 206 | 20240826 | 152800 | 46477721850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 207 | 20240826 | 152700 | 46477721850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 208 | 20240826 | 152600 | 46477721850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 209 | 20240826 | 152500 | 46477721850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 210 | 20240826 | 152400 | 46477721850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 211 | 20240826 | 152300 | 46477721850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 212 | 20240826 | 152200 | 46477721850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 213 | 20240826 | 152100 | 46477721850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 214 | 20240826 | 152000 | 46477721850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 215 | 20240826 | 151900 | 46477721850 | 37750 | 37700 | 37750 | 37650 | 1827 |
| 216 | 20240826 | 151800 | 46408840850 | 37650 | 37800 | 37800 | 37650 | 1573 |
| 217 | 20240826 | 151700 | 46349604150 | 37750 | 37750 | 37800 | 37700 | 1779 |
| 218 | 20240826 | 151600 | 46282491300 | 37750 | 37700 | 37800 | 37700 | 1769 |
| 219 | 20240826 | 151500 | 46215726750 | 37700 | 37700 | 37750 | 37700 | 1221 |
| 220 | 20240826 | 151400 | 46169689300 | 37700 | 37800 | 37800 | 37700 | 532 |
| 221 | 20240826 | 151300 | 46149617200 | 37750 | 37800 | 37800 | 37750 | 1936 |
| 222 | 20240826 | 151200 | 46076479150 | 37750 | 37750 | 37800 | 37700 | 2907 |
| 223 | 20240826 | 151100 | 45966839750 | 37750 | 37750 | 37800 | 37750 | 329 |
| 224 | 20240826 | 151000 | 45954419900 | 37750 | 37750 | 37800 | 37750 | 1569 |
| 225 | 20240826 | 150900 | 45895184850 | 37800 | 37850 | 37850 | 37750 | 507 |
| 226 | 20240826 | 150800 | 45876015350 | 37800 | 37850 | 37850 | 37800 | 1371 |
| 227 | 20240826 | 150700 | 45824185100 | 37850 | 37850 | 37850 | 37800 | 580 |
| 228 | 20240826 | 150600 | 45802243400 | 37850 | 37800 | 37850 | 37800 | 457 |
| 229 | 20240826 | 150500 | 45784968000 | 37800 | 37850 | 37850 | 37800 | 1452 |
| 230 | 20240826 | 150400 | 45730020450 | 37850 | 37850 | 37900 | 37850 | 324 |
| 231 | 20240826 | 150300 | 45717752650 | 37850 | 37850 | 37900 | 37850 | 323 |
| 232 | 20240826 | 150200 | 45705526350 | 37850 | 37850 | 37900 | 37850 | 433 |
| 233 | 20240826 | 150100 | 45689134400 | 37850 | 37900 | 37900 | 37850 | 386 |
| 234 | 20240826 | 150000 | 45674521300 | 37950 | 37800 | 37950 | 37800 | 5047 |
| 235 | 20240826 | 145900 | 45483334750 | 37800 | 37800 | 37850 | 37800 | 145 |
| 236 | 20240826 | 145800 | 45477849200 | 37800 | 37850 | 37900 | 37800 | 238 |
| 237 | 20240826 | 145700 | 45468844650 | 37900 | 37850 | 37900 | 37850 | 4011 |
| 238 | 20240826 | 145600 | 45317009700 | 37900 | 37850 | 37900 | 37800 | 1992 |
| 239 | 20240826 | 145500 | 45241607550 | 37850 | 37800 | 37850 | 37750 | 739 |
| 240 | 20240826 | 145400 | 45213674900 | 37850 | 37800 | 37850 | 37750 | 1793 |
| 241 | 20240826 | 145300 | 45145823450 | 37800 | 37800 | 37850 | 37750 | 603 |
| 242 | 20240826 | 145200 | 45123029300 | 37750 | 37850 | 37850 | 37750 | 753 |
| 243 | 20240826 | 145100 | 45094565250 | 37800 | 37850 | 37850 | 37750 | 287 |
| 244 | 20240826 | 145000 | 45083712550 | 37800 | 37850 | 37850 | 37750 | 2136 |
| 245 | 20240826 | 144900 | 45003059400 | 37850 | 37800 | 37850 | 37800 | 621 |
| 246 | 20240826 | 144800 | 44979578100 | 37850 | 37750 | 37850 | 37750 | 294 |
| 247 | 20240826 | 144700 | 44968464150 | 37750 | 37850 | 37850 | 37750 | 2315 |
| 248 | 20240826 | 144600 | 44880962300 | 37800 | 37850 | 37850 | 37800 | 922 |
| 249 | 20240826 | 144500 | 44846096900 | 37850 | 37800 | 37850 | 37800 | 174 |
| 250 | 20240826 | 144400 | 44839518800 | 37850 | 37750 | 37850 | 37750 | 675 |
| 251 | 20240826 | 144300 | 44814007550 | 37800 | 37750 | 37850 | 37750 | 422 |
| 252 | 20240826 | 144200 | 44798055300 | 37800 | 37750 | 37850 | 37750 | 360 |
| 253 | 20240826 | 144100 | 44784453800 | 37800 | 37800 | 37850 | 37800 | 354 |
| 254 | 20240826 | 144000 | 44771063450 | 37850 | 37800 | 37850 | 37800 | 1012 |
| 255 | 20240826 | 143900 | 44732800350 | 37850 | 37800 | 37850 | 37800 | 291 |
| 256 | 20240826 | 143800 | 44721793500 | 37850 | 37800 | 37850 | 37800 | 589 |
| 257 | 20240826 | 143700 | 44699505800 | 37800 | 37800 | 37850 | 37800 | 461 |
| 258 | 20240826 | 143600 | 44682068150 | 37800 | 37800 | 37850 | 37800 | 369 |
| 259 | 20240826 | 143500 | 44668112650 | 37800 | 37850 | 37850 | 37800 | 242 |
| 260 | 20240826 | 143400 | 44658958300 | 37850 | 37900 | 37950 | 37800 | 1830 |
| 261 | 20240826 | 143300 | 44589627200 | 37900 | 37850 | 37900 | 37850 | 4016 |
| 262 | 20240826 | 143200 | 44437459850 | 37800 | 37850 | 37900 | 37800 | 390 |
| 263 | 20240826 | 143100 | 44422695500 | 37850 | 37750 | 37900 | 37750 | 13079 |
| 264 | 20240826 | 143000 | 43928047700 | 37750 | 37750 | 37800 | 37750 | 352 |
| 265 | 20240826 | 142900 | 43914758000 | 37750 | 37750 | 37800 | 37750 | 864 |
| 266 | 20240826 | 142800 | 43882121900 | 37800 | 37750 | 37800 | 37700 | 1954 |
| 267 | 20240826 | 142700 | 43808350550 | 37750 | 37650 | 37750 | 37600 | 2631 |
| 268 | 20240826 | 142600 | 43709132650 | 37650 | 37650 | 37700 | 37600 | 1095 |
| 269 | 20240826 | 142500 | 43667905750 | 37650 | 37750 | 37750 | 37650 | 1777 |
| 270 | 20240826 | 142400 | 43600954200 | 37700 | 37650 | 37700 | 37650 | 2327 |
| 271 | 20240826 | 142300 | 43513232050 | 37600 | 37650 | 37700 | 37600 | 582 |
| 272 | 20240826 | 142200 | 43491323800 | 37650 | 37600 | 37650 | 37600 | 303 |
| 273 | 20240826 | 142100 | 43479921100 | 37600 | 37650 | 37650 | 37600 | 591 |
| 274 | 20240826 | 142000 | 43457687450 | 37650 | 37650 | 37650 | 37600 | 855 |
| 275 | 20240826 | 141900 | 43425506600 | 37650 | 37650 | 37700 | 37650 | 541 |
| 276 | 20240826 | 141800 | 43405135250 | 37650 | 37750 | 37750 | 37650 | 2053 |
| 277 | 20240826 | 141700 | 43327743300 | 37700 | 37750 | 37750 | 37700 | 368 |
| 278 | 20240826 | 141600 | 43313855600 | 37750 | 37750 | 37800 | 37700 | 427 |
| 279 | 20240826 | 141500 | 43297734950 | 37750 | 37750 | 37800 | 37750 | 1890 |
| 280 | 20240826 | 141400 | 43226376550 | 37750 | 37750 | 37800 | 37700 | 902 |
| 281 | 20240826 | 141300 | 43192330100 | 37750 | 37750 | 37800 | 37700 | 3169 |
| 282 | 20240826 | 141200 | 43072703950 | 37750 | 37750 | 37750 | 37700 | 338 |
| 283 | 20240826 | 141100 | 43059953100 | 37750 | 37700 | 37750 | 37700 | 878 |
| 284 | 20240826 | 141000 | 43026813900 | 37700 | 37650 | 37750 | 37650 | 2873 |
| 285 | 20240826 | 140900 | 42918512450 | 37650 | 37650 | 37700 | 37650 | 375 |
| 286 | 20240826 | 140800 | 42904386800 | 37650 | 37650 | 37700 | 37650 | 1479 |
| 287 | 20240826 | 140700 | 42848688550 | 37700 | 37650 | 37700 | 37650 | 269 |
| 288 | 20240826 | 140600 | 42838556050 | 37700 | 37600 | 37700 | 37600 | 2718 |
| 289 | 20240826 | 140500 | 42736225900 | 37600 | 37600 | 37650 | 37600 | 775 |
| 290 | 20240826 | 140400 | 42707069850 | 37600 | 37650 | 37650 | 37600 | 303 |
| 291 | 20240826 | 140300 | 42695673200 | 37650 | 37600 | 37650 | 37550 | 231 |
| 292 | 20240826 | 140200 | 42686989900 | 37600 | 37600 | 37650 | 37600 | 614 |
| 293 | 20240826 | 140100 | 42663900850 | 37600 | 37600 | 37600 | 37550 | 1061 |
| 294 | 20240826 | 140000 | 42624039300 | 37600 | 37600 | 37600 | 37550 | 316 |
| 295 | 20240826 | 135900 | 42612161100 | 37600 | 37650 | 37650 | 37600 | 173 |
| 296 | 20240826 | 135800 | 42605652750 | 37650 | 37650 | 37700 | 37600 | 579 |
| 297 | 20240826 | 135700 | 42583858000 | 37600 | 37700 | 37700 | 37600 | 363 |
| 298 | 20240826 | 135600 | 42570190650 | 37700 | 37650 | 37700 | 37600 | 690 |
| 299 | 20240826 | 135500 | 42544216500 | 37600 | 37650 | 37650 | 37600 | 251 |
| 300 | 20240826 | 135400 | 42534774800 | 37650 | 37600 | 37650 | 37600 | 411 |
| 301 | 20240826 | 135300 | 42519316350 | 37600 | 37700 | 37700 | 37600 | 593 |
| 302 | 20240826 | 135200 | 42496990800 | 37700 | 37600 | 37700 | 37600 | 1110 |
| 303 | 20240826 | 135100 | 42455204800 | 37650 | 37650 | 37650 | 37600 | 281 |
| 304 | 20240826 | 135000 | 42444631800 | 37600 | 37650 | 37650 | 37600 | 213 |
| 305 | 20240826 | 134900 | 42436617650 | 37650 | 37700 | 37750 | 37600 | 2859 |
| 306 | 20240826 | 134800 | 42328975000 | 37750 | 37700 | 37750 | 37650 | 805 |
| 307 | 20240826 | 134700 | 42298626550 | 37700 | 37650 | 37700 | 37650 | 453 |
| 308 | 20240826 | 134600 | 42281553000 | 37700 | 37650 | 37700 | 37600 | 3184 |
| 309 | 20240826 | 134500 | 42161611200 | 37650 | 37600 | 37650 | 37600 | 291 |
| 310 | 20240826 | 134400 | 42150659400 | 37600 | 37600 | 37650 | 37550 | 963 |
| 311 | 20240826 | 134300 | 42114452300 | 37550 | 37550 | 37600 | 37550 | 1070 |
| 312 | 20240826 | 134200 | 42074229950 | 37600 | 37550 | 37600 | 37550 | 109 |
| 313 | 20240826 | 134100 | 42070133800 | 37550 | 37550 | 37600 | 37550 | 371 |
| 314 | 20240826 | 134000 | 42056200000 | 37550 | 37500 | 37550 | 37500 | 392 |
| 315 | 20240826 | 133900 | 42041484800 | 37500 | 37500 | 37550 | 37500 | 209 |
| 316 | 20240826 | 133800 | 42033641500 | 37550 | 37550 | 37550 | 37500 | 272 |
| 317 | 20240826 | 133700 | 42023432700 | 37550 | 37500 | 37550 | 37500 | 1201 |
| 318 | 20240826 | 133600 | 41978367550 | 37550 | 37500 | 37550 | 37500 | 49 |
| 319 | 20240826 | 133500 | 41976528000 | 37550 | 37550 | 37550 | 37500 | 242 |
| 320 | 20240826 | 133400 | 41967447500 | 37550 | 37500 | 37550 | 37450 | 1325 |
| 321 | 20240826 | 133300 | 41917756050 | 37500 | 37550 | 37550 | 37500 | 376 |
| 322 | 20240826 | 133200 | 41903642850 | 37500 | 37550 | 37600 | 37500 | 594 |
| 323 | 20240826 | 133100 | 41881325900 | 37550 | 37550 | 37600 | 37550 | 473 |
| 324 | 20240826 | 133000 | 41863559900 | 37550 | 37550 | 37600 | 37550 | 1039 |
| 325 | 20240826 | 132900 | 41824544900 | 37600 | 37550 | 37600 | 37550 | 166 |
| 326 | 20240826 | 132800 | 41818308600 | 37600 | 37550 | 37600 | 37550 | 625 |
| 327 | 20240826 | 132700 | 41794832300 | 37600 | 37600 | 37600 | 37550 | 169 |
| 328 | 20240826 | 132600 | 41788482300 | 37600 | 37550 | 37600 | 37550 | 172 |
| 329 | 20240826 | 132500 | 41782020700 | 37550 | 37550 | 37600 | 37500 | 817 |
| 330 | 20240826 | 132400 | 41751362500 | 37600 | 37550 | 37600 | 37500 | 370 |
| 331 | 20240826 | 132300 | 41737467300 | 37550 | 37600 | 37600 | 37550 | 682 |
| 332 | 20240826 | 132200 | 41711829550 | 37550 | 37500 | 37550 | 37500 | 477 |
| 333 | 20240826 | 132100 | 41693928350 | 37550 | 37550 | 37600 | 37500 | 753 |
| 334 | 20240826 | 132000 | 41665649800 | 37500 | 37550 | 37600 | 37500 | 3765 |
| 335 | 20240826 | 131900 | 41524275950 | 37550 | 37550 | 37600 | 37550 | 1056 |
| 336 | 20240826 | 131800 | 41484606200 | 37600 | 37550 | 37600 | 37550 | 760 |
| 337 | 20240826 | 131700 | 41456058250 | 37550 | 37500 | 37600 | 37500 | 5552 |
| 338 | 20240826 | 131600 | 41247573750 | 37450 | 37450 | 37500 | 37400 | 1000 |
| 339 | 20240826 | 131500 | 41210123650 | 37350 | 37350 | 37450 | 37300 | 2544 |
| 340 | 20240826 | 131400 | 41115112850 | 37350 | 37350 | 37400 | 37300 | 602 |
| 341 | 20240826 | 131300 | 41092628650 | 37300 | 37350 | 37400 | 37300 | 426 |
| 342 | 20240826 | 131200 | 41076712200 | 37400 | 37350 | 37400 | 37300 | 574 |
| 343 | 20240826 | 131100 | 41055272050 | 37350 | 37250 | 37350 | 37250 | 343 |
| 344 | 20240826 | 131000 | 41042476650 | 37250 | 37250 | 37300 | 37200 | 341 |
| 345 | 20240826 | 130900 | 41029770850 | 37200 | 37250 | 37250 | 37200 | 252 |
| 346 | 20240826 | 130800 | 41020389600 | 37250 | 37200 | 37250 | 37150 | 354 |
| 347 | 20240826 | 130700 | 41007224600 | 37200 | 37200 | 37200 | 37150 | 192 |
| 348 | 20240826 | 130600 | 41000082850 | 37200 | 37200 | 37250 | 37150 | 136 |
| 349 | 20240826 | 130500 | 40995020700 | 37200 | 37200 | 37250 | 37150 | 232 |
| 350 | 20240826 | 130400 | 40986392750 | 37200 | 37100 | 37200 | 37100 | 695 |
| 351 | 20240826 | 130300 | 40960562550 | 37150 | 37200 | 37200 | 37150 | 421 |
| 352 | 20240826 | 130200 | 40944915600 | 37250 | 37200 | 37250 | 37150 | 935 |
| 353 | 20240826 | 130100 | 40910121700 | 37150 | 37100 | 37200 | 37100 | 387 |
| 354 | 20240826 | 130000 | 40895748800 | 37150 | 37100 | 37200 | 37100 | 400 |
| 355 | 20240826 | 125900 | 40880893050 | 37200 | 37100 | 37200 | 37050 | 1020 |
| 356 | 20240826 | 125800 | 40843059550 | 37100 | 37150 | 37150 | 37050 | 533 |
| 357 | 20240826 | 125700 | 40823295400 | 37150 | 37250 | 37250 | 37050 | 6357 |
| 358 | 20240826 | 125600 | 40587267150 | 37250 | 37250 | 37250 | 37200 | 140 |
| 359 | 20240826 | 125500 | 40582056300 | 37250 | 37250 | 37250 | 37200 | 323 |
| 360 | 20240826 | 125400 | 40570027600 | 37300 | 37300 | 37300 | 37250 | 541 |
| 361 | 20240826 | 125300 | 40549867850 | 37250 | 37300 | 37350 | 37250 | 535 |
| 362 | 20240826 | 125200 | 40529923750 | 37350 | 37300 | 37350 | 37300 | 240 |
| 363 | 20240826 | 125100 | 40520969150 | 37300 | 37300 | 37350 | 37300 | 1096 |
| 364 | 20240826 | 125000 | 40480088300 | 37250 | 37300 | 37300 | 37250 | 97 |
| 365 | 20240826 | 124900 | 40476472700 | 37300 | 37300 | 37350 | 37250 | 305 |
| 366 | 20240826 | 124800 | 40465095600 | 37300 | 37350 | 37350 | 37300 | 81 |
| 367 | 20240826 | 124700 | 40462071100 | 37250 | 37300 | 37350 | 37250 | 846 |
| 368 | 20240826 | 124600 | 40430514900 | 37300 | 37350 | 37350 | 37300 | 457 |
| 369 | 20240826 | 124500 | 40413464900 | 37400 | 37350 | 37400 | 37300 | 769 |
| 370 | 20240826 | 124400 | 40384743150 | 37300 | 37200 | 37300 | 37200 | 1261 |
| 371 | 20240826 | 124300 | 40337766350 | 37250 | 37150 | 37250 | 37150 | 697 |
| 372 | 20240826 | 124200 | 40311855050 | 37200 | 37200 | 37250 | 37150 | 351 |
| 373 | 20240826 | 124100 | 40298797350 | 37150 | 37200 | 37250 | 37150 | 312 |
| 374 | 20240826 | 124000 | 40287195050 | 37200 | 37200 | 37250 | 37150 | 2341 |
| 375 | 20240826 | 123900 | 40200112000 | 37250 | 37250 | 37250 | 37200 | 1347 |
| 376 | 20240826 | 123800 | 40149967350 | 37250 | 37250 | 37300 | 37250 | 315 |
| 377 | 20240826 | 123700 | 40138232950 | 37300 | 37250 | 37300 | 37250 | 214 |
| 378 | 20240826 | 123600 | 40130254850 | 37250 | 37250 | 37350 | 37250 | 341 |
| 379 | 20240826 | 123500 | 40117538350 | 37300 | 37300 | 37350 | 37300 | 526 |
| 380 | 20240826 | 123400 | 40097908100 | 37300 | 37350 | 37350 | 37300 | 281 |
| 381 | 20240826 | 123300 | 40087417400 | 37300 | 37350 | 37350 | 37300 | 88 |
| 382 | 20240826 | 123200 | 40084134750 | 37350 | 37300 | 37350 | 37250 | 551 |
| 383 | 20240826 | 123100 | 40063584350 | 37300 | 37250 | 37300 | 37250 | 201 |
| 384 | 20240826 | 123000 | 40056089950 | 37250 | 37250 | 37300 | 37250 | 542 |
| 385 | 20240826 | 122900 | 40035898500 | 37250 | 37350 | 37400 | 37200 | 5412 |
| 386 | 20240826 | 122800 | 39834092400 | 37350 | 37400 | 37400 | 37300 | 400 |
| 387 | 20240826 | 122700 | 39819153000 | 37400 | 37350 | 37400 | 37300 | 1012 |
| 388 | 20240826 | 122600 | 39781357250 | 37350 | 37350 | 37400 | 37350 | 188 |
| 389 | 20240826 | 122500 | 39774330650 | 37400 | 37450 | 37450 | 37350 | 335 |
| 390 | 20240826 | 122400 | 39761811950 | 37350 | 37400 | 37450 | 37350 | 380 |
| 391 | 20240826 | 122300 | 39747602800 | 37400 | 37400 | 37400 | 37350 | 472 |
| 392 | 20240826 | 122200 | 39729971800 | 37400 | 37350 | 37450 | 37350 | 155 |
| 393 | 20240826 | 122100 | 39724178650 | 37350 | 37450 | 37450 | 37350 | 989 |
| 394 | 20240826 | 122000 | 39687177300 | 37450 | 37400 | 37450 | 37350 | 649 |
| 395 | 20240826 | 121900 | 39662903450 | 37350 | 37400 | 37400 | 37350 | 132 |
| 396 | 20240826 | 121800 | 39657967000 | 37300 | 37350 | 37350 | 37300 | 85 |
| 397 | 20240826 | 121700 | 39654796350 | 37400 | 37300 | 37400 | 37300 | 405 |
| 398 | 20240826 | 121600 | 39639668600 | 37350 | 37350 | 37350 | 37300 | 392 |
| 399 | 20240826 | 121500 | 39625031850 | 37350 | 37350 | 37400 | 37300 | 286 |
| 400 | 20240826 | 121400 | 39614351950 | 37400 | 37350 | 37400 | 37300 | 438 |
| 401 | 20240826 | 121300 | 39597995600 | 37300 | 37350 | 37350 | 37300 | 171 |
| 402 | 20240826 | 121200 | 39591609150 | 37350 | 37350 | 37400 | 37350 | 384 |
| 403 | 20240826 | 121100 | 39577264400 | 37300 | 37350 | 37350 | 37250 | 965 |
| 404 | 20240826 | 121000 | 39541256350 | 37350 | 37300 | 37350 | 37250 | 1136 |
| 405 | 20240826 | 120900 | 39498889250 | 37300 | 37350 | 37350 | 37300 | 1894 |
| 406 | 20240826 | 120800 | 39428228450 | 37350 | 37300 | 37350 | 37300 | 618 |
| 407 | 20240826 | 120700 | 39405150350 | 37350 | 37350 | 37400 | 37300 | 3571 |
| 408 | 20240826 | 120600 | 39271868500 | 37350 | 37350 | 37400 | 37350 | 103 |
| 409 | 20240826 | 120500 | 39268021350 | 37400 | 37350 | 37400 | 37350 | 260 |
| 410 | 20240826 | 120400 | 39258307850 | 37350 | 37400 | 37400 | 37350 | 735 |
| 411 | 20240826 | 120300 | 39230853550 | 37400 | 37400 | 37400 | 37350 | 220 |
| 412 | 20240826 | 120200 | 39222632050 | 37400 | 37350 | 37400 | 37350 | 388 |
| 413 | 20240826 | 120100 | 39208125300 | 37400 | 37350 | 37450 | 37350 | 1466 |
| 414 | 20240826 | 120000 | 39153369350 | 37350 | 37350 | 37400 | 37350 | 269 |
| 415 | 20240826 | 115900 | 39143312800 | 37350 | 37400 | 37450 | 37350 | 947 |
| 416 | 20240826 | 115800 | 39107894200 | 37400 | 37400 | 37450 | 37400 | 374 |
| 417 | 20240826 | 115700 | 39093903750 | 37500 | 37450 | 37500 | 37400 | 419 |
| 418 | 20240826 | 115600 | 39078213300 | 37400 | 37400 | 37450 | 37400 | 209 |
| 419 | 20240826 | 115500 | 39070392000 | 37450 | 37400 | 37450 | 37400 | 251 |
| 420 | 20240826 | 115400 | 39060994650 | 37450 | 37400 | 37450 | 37400 | 313 |
| 421 | 20240826 | 115300 | 39049277300 | 37400 | 37400 | 37450 | 37400 | 553 |
| 422 | 20240826 | 115200 | 39028590400 | 37450 | 37450 | 37450 | 37400 | 290 |
| 423 | 20240826 | 115100 | 39017734150 | 37450 | 37450 | 37450 | 37400 | 429 |
| 424 | 20240826 | 115000 | 39001676250 | 37450 | 37400 | 37450 | 37400 | 345 |
| 425 | 20240826 | 114900 | 38988764050 | 37400 | 37450 | 37450 | 37400 | 78 |
| 426 | 20240826 | 114800 | 38985844900 | 37400 | 37400 | 37450 | 37350 | 341 |
| 427 | 20240826 | 114700 | 38973089600 | 37400 | 37400 | 37400 | 37350 | 347 |
| 428 | 20240826 | 114600 | 38960112450 | 37350 | 37350 | 37400 | 37350 | 216 |
| 429 | 20240826 | 114500 | 38952039950 | 37400 | 37350 | 37400 | 37350 | 1531 |
| 430 | 20240826 | 114400 | 38894824300 | 37350 | 37400 | 37400 | 37350 | 564 |
| 431 | 20240826 | 114300 | 38873748000 | 37350 | 37400 | 37450 | 37350 | 2427 |
| 432 | 20240826 | 114200 | 38782982250 | 37400 | 37400 | 37450 | 37400 | 214 |
| 433 | 20240826 | 114100 | 38774975250 | 37400 | 37400 | 37450 | 37400 | 151 |
| 434 | 20240826 | 114000 | 38769326850 | 37400 | 37450 | 37500 | 37400 | 556 |
| 435 | 20240826 | 113900 | 38748507650 | 37450 | 37450 | 37450 | 37400 | 913 |
| 436 | 20240826 | 113800 | 38714320650 | 37400 | 37400 | 37450 | 37400 | 229 |
| 437 | 20240826 | 113700 | 38705750550 | 37450 | 37450 | 37450 | 37400 | 188 |
| 438 | 20240826 | 113600 | 38698711250 | 37400 | 37450 | 37450 | 37400 | 401 |
| 439 | 20240826 | 113500 | 38683710800 | 37450 | 37400 | 37450 | 37400 | 177 |
| 440 | 20240826 | 113400 | 38677087600 | 37400 | 37500 | 37500 | 37400 | 619 |
| 441 | 20240826 | 113300 | 38653904000 | 37500 | 37450 | 37500 | 37450 | 399 |
| 442 | 20240826 | 113200 | 38638956850 | 37450 | 37500 | 37500 | 37450 | 148 |
| 443 | 20240826 | 113100 | 38633411600 | 37450 | 37400 | 37450 | 37400 | 201 |
| 444 | 20240826 | 113000 | 38625887750 | 37400 | 37450 | 37500 | 37400 | 2455 |
| 445 | 20240826 | 112900 | 38533950150 | 37450 | 37550 | 37550 | 37450 | 932 |
| 446 | 20240826 | 112800 | 38499020200 | 37550 | 37500 | 37550 | 37500 | 902 |
| 447 | 20240826 | 112700 | 38465192600 | 37500 | 37550 | 37600 | 37500 | 1307 |
| 448 | 20240826 | 112600 | 38416106500 | 37600 | 37600 | 37600 | 37550 | 143 |
| 449 | 20240826 | 112500 | 38410735000 | 37600 | 37600 | 37650 | 37550 | 1534 |
| 450 | 20240826 | 112400 | 38353053050 | 37600 | 37650 | 37650 | 37600 | 781 |
| 451 | 20240826 | 112300 | 38323672600 | 37600 | 37600 | 37650 | 37600 | 1039 |
| 452 | 20240826 | 112200 | 38284603250 | 37650 | 37650 | 37700 | 37600 | 1144 |
| 453 | 20240826 | 112100 | 38241537250 | 37650 | 37700 | 37700 | 37650 | 714 |
| 454 | 20240826 | 112000 | 38214647100 | 37700 | 37700 | 37700 | 37650 | 299 |
| 455 | 20240826 | 111900 | 38203379250 | 37700 | 37700 | 37700 | 37650 | 1102 |
| 456 | 20240826 | 111800 | 38161852450 | 37700 | 37650 | 37700 | 37650 | 448 |
| 457 | 20240826 | 111700 | 38144979300 | 37650 | 37650 | 37700 | 37600 | 670 |
| 458 | 20240826 | 111600 | 38119758750 | 37600 | 37650 | 37650 | 37600 | 168 |
| 459 | 20240826 | 111500 | 38113441000 | 37650 | 37600 | 37650 | 37550 | 1161 |
| 460 | 20240826 | 111400 | 38069798400 | 37600 | 37650 | 37650 | 37600 | 309 |
| 461 | 20240826 | 111300 | 38058169100 | 37650 | 37550 | 37650 | 37550 | 735 |
| 462 | 20240826 | 111200 | 38030507900 | 37550 | 37550 | 37600 | 37550 | 398 |
| 463 | 20240826 | 111100 | 38015551850 | 37600 | 37600 | 37600 | 37550 | 308 |
| 464 | 20240826 | 111000 | 38003978000 | 37600 | 37550 | 37600 | 37550 | 301 |
| 465 | 20240826 | 110900 | 37992667100 | 37550 | 37550 | 37600 | 37550 | 344 |
| 466 | 20240826 | 110800 | 37979745750 | 37550 | 37500 | 37600 | 37500 | 659 |
| 467 | 20240826 | 110700 | 37955002450 | 37500 | 37450 | 37550 | 37450 | 283 |
| 468 | 20240826 | 110600 | 37944382300 | 37450 | 37500 | 37550 | 37450 | 1980 |
| 469 | 20240826 | 110500 | 37870128950 | 37450 | 37500 | 37550 | 37450 | 933 |
| 470 | 20240826 | 110400 | 37835155350 | 37550 | 37650 | 37700 | 37500 | 10055 |
| 471 | 20240826 | 110300 | 37457054400 | 37700 | 37650 | 37700 | 37650 | 704 |
| 472 | 20240826 | 110200 | 37430522050 | 37700 | 37650 | 37700 | 37650 | 1146 |
| 473 | 20240826 | 110100 | 37387323800 | 37650 | 37600 | 37700 | 37600 | 2272 |
| 474 | 20240826 | 110000 | 37301781600 | 37600 | 37600 | 37650 | 37550 | 1150 |
| 475 | 20240826 | 105900 | 37258558900 | 37600 | 37650 | 37650 | 37600 | 2863 |
| 476 | 20240826 | 105800 | 37150845750 | 37650 | 37600 | 37650 | 37550 | 1183 |
| 477 | 20240826 | 105700 | 37106363250 | 37600 | 37500 | 37600 | 37450 | 663 |
| 478 | 20240826 | 105600 | 37081485100 | 37500 | 37500 | 37500 | 37400 | 1174 |
| 479 | 20240826 | 105500 | 37037472550 | 37500 | 37400 | 37550 | 37400 | 341 |
| 480 | 20240826 | 105400 | 37024699500 | 37450 | 37500 | 37500 | 37400 | 945 |
| 481 | 20240826 | 105300 | 36989282400 | 37500 | 37450 | 37550 | 37400 | 598 |
| 482 | 20240826 | 105200 | 36966878400 | 37450 | 37400 | 37450 | 37400 | 451 |
| 483 | 20240826 | 105100 | 36950006550 | 37400 | 37500 | 37500 | 37350 | 4048 |
| 484 | 20240826 | 105000 | 36798651000 | 37500 | 37550 | 37600 | 37450 | 2161 |
| 485 | 20240826 | 104900 | 36717607950 | 37600 | 37700 | 37750 | 37550 | 2400 |
| 486 | 20240826 | 104800 | 36627313550 | 37750 | 37650 | 37750 | 37650 | 2336 |
| 487 | 20240826 | 104700 | 36539207750 | 37700 | 37650 | 37700 | 37650 | 1065 |
| 488 | 20240826 | 104600 | 36499077000 | 37600 | 37500 | 37650 | 37500 | 739 |
| 489 | 20240826 | 104500 | 36471276250 | 37500 | 37450 | 37700 | 37450 | 6248 |
| 490 | 20240826 | 104400 | 36236075100 | 37450 | 37500 | 37500 | 37400 | 3480 |
| 491 | 20240826 | 104300 | 36105747000 | 37500 | 37400 | 37500 | 37400 | 1024 |
| 492 | 20240826 | 104200 | 36067399500 | 37400 | 37350 | 37400 | 37300 | 3210 |
| 493 | 20240826 | 104100 | 35947453600 | 37350 | 37300 | 37400 | 37300 | 6519 |
| 494 | 20240826 | 104000 | 35704174650 | 37300 | 37400 | 37450 | 37300 | 9299 |
| 495 | 20240826 | 103900 | 35356952050 | 37400 | 37400 | 37450 | 37350 | 2108 |
| 496 | 20240826 | 103800 | 35278189300 | 37400 | 37400 | 37450 | 37350 | 5715 |
| 497 | 20240826 | 103700 | 35064404600 | 37400 | 37450 | 37500 | 37400 | 5981 |
| 498 | 20240826 | 103600 | 34840580350 | 37450 | 37650 | 37650 | 37450 | 14767 |
| 499 | 20240826 | 103500 | 34286471100 | 37650 | 37750 | 37750 | 37650 | 4141 |
| 500 | 20240826 | 103400 | 34130333750 | 37750 | 37750 | 37850 | 37750 | 3223 |
| 501 | 20240826 | 103300 | 34008521500 | 37750 | 37650 | 37750 | 37600 | 3383 |
| 502 | 20240826 | 103200 | 33881060050 | 37600 | 37650 | 37700 | 37600 | 2418 |
| 503 | 20240826 | 103100 | 33790057250 | 37600 | 37550 | 37650 | 37550 | 3128 |
| 504 | 20240826 | 103000 | 33672440400 | 37550 | 37650 | 37700 | 37550 | 4369 |
| 505 | 20240826 | 102900 | 33508135250 | 37600 | 37650 | 37650 | 37600 | 1160 |
| 506 | 20240826 | 102800 | 33464479450 | 37650 | 37650 | 37700 | 37650 | 1699 |
| 507 | 20240826 | 102700 | 33400504150 | 37650 | 37700 | 37750 | 37650 | 1926 |
| 508 | 20240826 | 102600 | 33327971600 | 37650 | 37850 | 37900 | 37650 | 1676 |
| 509 | 20240826 | 102500 | 33264789300 | 37650 | 37800 | 37900 | 37650 | 10231 |
| 510 | 20240826 | 102400 | 32878569950 | 37800 | 37850 | 37850 | 37800 | 1728 |
| 511 | 20240826 | 102300 | 32813206300 | 37800 | 37900 | 37900 | 37750 | 6343 |
| 512 | 20240826 | 102200 | 32573457750 | 37900 | 37900 | 38000 | 37800 | 4888 |
| 513 | 20240826 | 102100 | 32388264150 | 37900 | 37950 | 37950 | 37850 | 2438 |
| 514 | 20240826 | 102000 | 32295859300 | 37900 | 37950 | 38000 | 37900 | 1290 |
| 515 | 20240826 | 101900 | 32246889100 | 37950 | 37950 | 38000 | 37950 | 751 |
| 516 | 20240826 | 101800 | 32218379050 | 37950 | 37950 | 38000 | 37950 | 2084 |
| 517 | 20240826 | 101700 | 32139193350 | 37950 | 37900 | 38000 | 37900 | 1334 |
| 518 | 20240826 | 101600 | 32088559750 | 37950 | 38050 | 38050 | 37900 | 3064 |
| 519 | 20240826 | 101500 | 31972176850 | 38050 | 38050 | 38050 | 38000 | 1038 |
| 520 | 20240826 | 101400 | 31932686850 | 38000 | 38050 | 38050 | 38000 | 360 |
| 521 | 20240826 | 101300 | 31919002950 | 38050 | 38050 | 38050 | 38000 | 960 |
| 522 | 20240826 | 101200 | 31882492150 | 38100 | 38050 | 38150 | 37900 | 3049 |
| 523 | 20240826 | 101100 | 31766471800 | 37900 | 38050 | 38100 | 37900 | 22328 |
| 524 | 20240826 | 101000 | 30917801400 | 38050 | 38100 | 38150 | 38050 | 1725 |
| 525 | 20240826 | 100900 | 30852071600 | 38100 | 38150 | 38150 | 38100 | 811 |
| 526 | 20240826 | 100800 | 30821156000 | 38150 | 38150 | 38200 | 38100 | 500 |
| 527 | 20240826 | 100700 | 30802090350 | 38150 | 38150 | 38200 | 38100 | 1276 |
| 528 | 20240826 | 100600 | 30753434300 | 38150 | 38100 | 38200 | 38050 | 4403 |
| 529 | 20240826 | 100500 | 30585660100 | 38100 | 38150 | 38150 | 38050 | 2567 |
| 530 | 20240826 | 100400 | 30487908600 | 38150 | 38100 | 38150 | 38050 | 4324 |
| 531 | 20240826 | 100300 | 30323279150 | 38100 | 38150 | 38150 | 38050 | 3012 |
| 532 | 20240826 | 100200 | 30208494150 | 38100 | 38150 | 38200 | 38100 | 1136 |
| 533 | 20240826 | 100100 | 30165156500 | 38150 | 38050 | 38200 | 38000 | 7247 |
| 534 | 20240826 | 100000 | 29889394900 | 38050 | 38350 | 38400 | 38050 | 13279 |
| 535 | 20240826 | 095900 | 29381879400 | 38350 | 38500 | 38550 | 38350 | 6174 |
| 536 | 20240826 | 095800 | 29144472150 | 38500 | 38450 | 38500 | 38450 | 4907 |
| 537 | 20240826 | 095700 | 28955579450 | 38500 | 38400 | 38500 | 38400 | 2035 |
| 538 | 20240826 | 095600 | 28877327800 | 38400 | 38400 | 38500 | 38400 | 1884 |
| 539 | 20240826 | 095500 | 28804924550 | 38400 | 38500 | 38500 | 38400 | 1886 |
| 540 | 20240826 | 095400 | 28732370400 | 38500 | 38400 | 38500 | 38350 | 6963 |
| 541 | 20240826 | 095300 | 28464842000 | 38400 | 38400 | 38400 | 38350 | 1236 |
| 542 | 20240826 | 095200 | 28417394350 | 38400 | 38350 | 38450 | 38350 | 991 |
| 543 | 20240826 | 095100 | 28379370550 | 38350 | 38350 | 38450 | 38350 | 3175 |
| 544 | 20240826 | 095000 | 28257525350 | 38400 | 38450 | 38500 | 38350 | 2501 |
| 545 | 20240826 | 094900 | 28161438950 | 38500 | 38350 | 38500 | 38300 | 3173 |
| 546 | 20240826 | 094800 | 28039510400 | 38350 | 38350 | 38400 | 38300 | 2694 |
| 547 | 20240826 | 094700 | 27936235650 | 38350 | 38350 | 38350 | 38300 | 3577 |
| 548 | 20240826 | 094600 | 27799193800 | 38350 | 38300 | 38400 | 38300 | 4835 |
| 549 | 20240826 | 094500 | 27613806200 | 38300 | 38400 | 38550 | 38300 | 6828 |
| 550 | 20240826 | 094400 | 27351678600 | 38400 | 38600 | 38650 | 38350 | 8521 |
| 551 | 20240826 | 094300 | 27023694300 | 38700 | 38600 | 38700 | 38600 | 5343 |
| 552 | 20240826 | 094200 | 26817262500 | 38600 | 38500 | 38600 | 38450 | 5982 |
| 553 | 20240826 | 094100 | 26586650750 | 38500 | 38500 | 38600 | 38450 | 4467 |
| 554 | 20240826 | 094000 | 26414538800 | 38500 | 38350 | 38550 | 38300 | 6338 |
| 555 | 20240826 | 093900 | 26170914750 | 38350 | 38450 | 38500 | 38300 | 4747 |
| 556 | 20240826 | 093800 | 25988808200 | 38450 | 38550 | 38550 | 38350 | 4240 |
| 557 | 20240826 | 093700 | 25825775400 | 38500 | 38500 | 38550 | 38350 | 4958 |
| 558 | 20240826 | 093600 | 25634988500 | 38500 | 38350 | 38550 | 38300 | 7032 |
| 559 | 20240826 | 093500 | 25364680850 | 38400 | 38350 | 38450 | 38250 | 7311 |
| 560 | 20240826 | 093400 | 25084322450 | 38400 | 38400 | 38400 | 38300 | 8404 |
| 561 | 20240826 | 093300 | 24762211800 | 38350 | 38650 | 38700 | 38300 | 12786 |
| 562 | 20240826 | 093200 | 24270320900 | 38650 | 38550 | 38700 | 38550 | 6090 |
| 563 | 20240826 | 093100 | 24035095850 | 38600 | 38700 | 38700 | 38550 | 9731 |
| 564 | 20240826 | 093000 | 23659441050 | 38700 | 38650 | 38750 | 38550 | 6164 |
| 565 | 20240826 | 092900 | 23421133250 | 38650 | 38800 | 38900 | 38600 | 15799 |
| 566 | 20240826 | 092800 | 22809234900 | 38800 | 39050 | 39150 | 38650 | 21964 |
| 567 | 20240826 | 092700 | 21954335050 | 39050 | 38850 | 39100 | 38800 | 70489 |
| 568 | 20240826 | 092600 | 19208407950 | 38850 | 38750 | 38900 | 38700 | 26833 |
| 569 | 20240826 | 092500 | 18166939200 | 38800 | 38650 | 38800 | 38500 | 21977 |
| 570 | 20240826 | 092400 | 17316967250 | 38700 | 38600 | 38750 | 38550 | 14747 |
| 571 | 20240826 | 092300 | 16746502950 | 38550 | 38500 | 38600 | 38350 | 10610 |
| 572 | 20240826 | 092200 | 16338444350 | 38550 | 38600 | 38800 | 38450 | 29959 |
| 573 | 20240826 | 092100 | 15179915250 | 38600 | 38150 | 38600 | 38150 | 32512 |
| 574 | 20240826 | 092000 | 13928513800 | 38150 | 38250 | 38300 | 38150 | 2286 |
| 575 | 20240826 | 091900 | 13841126150 | 38250 | 38350 | 38350 | 38150 | 3598 |
| 576 | 20240826 | 091800 | 13703498650 | 38300 | 38150 | 38350 | 38150 | 3161 |
| 577 | 20240826 | 091700 | 13582472200 | 38250 | 38150 | 38400 | 38050 | 13069 |
| 578 | 20240826 | 091600 | 13082680450 | 38150 | 38200 | 38200 | 37950 | 3687 |
| 579 | 20240826 | 091500 | 12942251700 | 38200 | 37950 | 38200 | 37900 | 7162 |
| 580 | 20240826 | 091400 | 12669871150 | 37950 | 37900 | 37950 | 37750 | 15108 |
| 581 | 20240826 | 091300 | 12098168950 | 37900 | 38050 | 38350 | 37850 | 7001 |
| 582 | 20240826 | 091200 | 11832069900 | 38050 | 38450 | 38500 | 37800 | 18813 |
| 583 | 20240826 | 091100 | 11115256100 | 38500 | 38500 | 38550 | 38300 | 12439 |
| 584 | 20240826 | 091000 | 10637120950 | 38500 | 38600 | 38600 | 38300 | 11930 |
| 585 | 20240826 | 090900 | 10178435500 | 38550 | 38350 | 38800 | 38350 | 30525 |
| 586 | 20240826 | 090800 | 8998710950 | 38400 | 38300 | 38450 | 38250 | 10487 |
| 587 | 20240826 | 090700 | 8596543000 | 38300 | 38300 | 38600 | 38150 | 57990 |
| 588 | 20240826 | 090600 | 6367144550 | 38350 | 38000 | 38400 | 37250 | 42113 |
| 589 | 20240826 | 090500 | 4761158300 | 37950 | 38000 | 38150 | 37900 | 9501 |
| 590 | 20240826 | 090400 | 4399527950 | 38050 | 37400 | 38250 | 37350 | 37610 |
| 591 | 20240826 | 090300 | 2971589100 | 37400 | 37300 | 37550 | 36900 | 19807 |
| 592 | 20240826 | 090200 | 2231010650 | 37300 | 37250 | 37500 | 37200 | 16923 |
| 593 | 20240826 | 090100 | 1599028500 | 37200 | 36800 | 37200 | 36700 | 6712 |
| 594 | 20240826 | 090000 | 1350343050 | 36800 | 36900 | 37000 | 36600 | 35498 |