33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240826 | 191100 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 28975 |
| 3 | 20240826 | 191000 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 4 | 20240826 | 190900 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 5 | 20240826 | 190800 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 6 | 20240826 | 190700 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 7 | 20240826 | 190600 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 8 | 20240826 | 190500 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 9 | 20240826 | 190400 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 10 | 20240826 | 190300 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 11 | 20240826 | 190200 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 12 | 20240826 | 190100 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 13 | 20240826 | 190000 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 14 | 20240826 | 185900 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 15 | 20240826 | 185800 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 16 | 20240826 | 185700 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 17 | 20240826 | 185600 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 18 | 20240826 | 185500 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 19 | 20240826 | 185400 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 20 | 20240826 | 185300 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 21 | 20240826 | 185200 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 22 | 20240826 | 185100 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 23 | 20240826 | 185000 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 24 | 20240826 | 184900 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 25 | 20240826 | 184800 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 26 | 20240826 | 184700 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 27 | 20240826 | 184600 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 28 | 20240826 | 184500 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 29 | 20240826 | 184400 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 30 | 20240826 | 184300 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 31 | 20240826 | 184200 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 32 | 20240826 | 184100 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 28975 |
| 33 | 20240826 | 184000 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 34 | 20240826 | 183900 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 35 | 20240826 | 183800 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 36 | 20240826 | 183700 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 37 | 20240826 | 183600 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 38 | 20240826 | 183500 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 39 | 20240826 | 183400 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 40 | 20240826 | 183300 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 41 | 20240826 | 183200 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 42 | 20240826 | 183100 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 43 | 20240826 | 183000 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 44 | 20240826 | 182900 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 45 | 20240826 | 182800 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 46 | 20240826 | 182700 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 47 | 20240826 | 182600 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 48 | 20240826 | 182500 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 49 | 20240826 | 182400 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 50 | 20240826 | 182300 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 51 | 20240826 | 182200 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 52 | 20240826 | 182100 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 53 | 20240826 | 182000 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 54 | 20240826 | 181900 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 55 | 20240826 | 181800 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 56 | 20240826 | 181700 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 57 | 20240826 | 181600 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 58 | 20240826 | 181500 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 59 | 20240826 | 181400 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 60 | 20240826 | 181300 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 61 | 20240826 | 181200 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 62 | 20240826 | 181100 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 28975 |
| 63 | 20240826 | 181000 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 64 | 20240826 | 180900 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 65 | 20240826 | 180800 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 66 | 20240826 | 180700 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 67 | 20240826 | 180600 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 68 | 20240826 | 180500 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 69 | 20240826 | 180400 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 70 | 20240826 | 180300 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 71 | 20240826 | 180200 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 72 | 20240826 | 180100 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 73 | 20240826 | 180000 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 74 | 20240826 | 175900 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 75 | 20240826 | 175800 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 76 | 20240826 | 175700 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 77 | 20240826 | 175600 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 78 | 20240826 | 175500 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 79 | 20240826 | 175400 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 80 | 20240826 | 175300 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 81 | 20240826 | 175200 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 82 | 20240826 | 175100 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 83 | 20240826 | 175000 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 84 | 20240826 | 174900 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 85 | 20240826 | 174800 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 86 | 20240826 | 174700 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 87 | 20240826 | 174600 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 88 | 20240826 | 174500 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 89 | 20240826 | 174400 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 90 | 20240826 | 174300 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 91 | 20240826 | 174200 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 92 | 20240826 | 174100 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 28975 |
| 93 | 20240826 | 174000 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 94 | 20240826 | 173900 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 95 | 20240826 | 173800 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 96 | 20240826 | 173700 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 97 | 20240826 | 173600 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 98 | 20240826 | 173500 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 99 | 20240826 | 173400 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 100 | 20240826 | 173300 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 101 | 20240826 | 173200 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 102 | 20240826 | 173100 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 103 | 20240826 | 173000 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 104 | 20240826 | 172900 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 105 | 20240826 | 172800 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 106 | 20240826 | 172700 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 107 | 20240826 | 172600 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 108 | 20240826 | 172500 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 109 | 20240826 | 172400 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 110 | 20240826 | 172300 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 111 | 20240826 | 172200 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 112 | 20240826 | 172100 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 113 | 20240826 | 172000 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 114 | 20240826 | 171900 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 115 | 20240826 | 171800 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 116 | 20240826 | 171700 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 117 | 20240826 | 171600 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 118 | 20240826 | 171500 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 119 | 20240826 | 171400 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 120 | 20240826 | 171300 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 121 | 20240826 | 171200 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 122 | 20240826 | 171100 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 28975 |
| 123 | 20240826 | 171000 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 124 | 20240826 | 170900 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 125 | 20240826 | 170800 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 126 | 20240826 | 170700 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 127 | 20240826 | 170600 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 128 | 20240826 | 170500 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 129 | 20240826 | 170400 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 130 | 20240826 | 170300 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 131 | 20240826 | 170200 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 132 | 20240826 | 170100 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 133 | 20240826 | 170000 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 134 | 20240826 | 165900 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 135 | 20240826 | 165800 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 136 | 20240826 | 165700 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 137 | 20240826 | 165600 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 138 | 20240826 | 165500 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 139 | 20240826 | 165400 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 140 | 20240826 | 165300 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 141 | 20240826 | 165200 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 142 | 20240826 | 165100 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 143 | 20240826 | 165000 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 144 | 20240826 | 164900 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 145 | 20240826 | 164800 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 146 | 20240826 | 164700 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 147 | 20240826 | 164600 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 148 | 20240826 | 164500 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 149 | 20240826 | 164400 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 150 | 20240826 | 164300 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 151 | 20240826 | 164200 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 152 | 20240826 | 164100 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 28975 |
| 153 | 20240826 | 164000 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 154 | 20240826 | 163900 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 155 | 20240826 | 163800 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 156 | 20240826 | 163700 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 157 | 20240826 | 163600 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 158 | 20240826 | 163500 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 159 | 20240826 | 163400 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 160 | 20240826 | 163300 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 161 | 20240826 | 163200 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 162 | 20240826 | 163100 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 163 | 20240826 | 163000 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 164 | 20240826 | 162900 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 165 | 20240826 | 162800 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 166 | 20240826 | 162700 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 167 | 20240826 | 162600 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 168 | 20240826 | 162500 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 169 | 20240826 | 162400 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 170 | 20240826 | 162300 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 171 | 20240826 | 162200 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 172 | 20240826 | 162100 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 173 | 20240826 | 162000 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 174 | 20240826 | 161900 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 175 | 20240826 | 161800 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 176 | 20240826 | 161700 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 177 | 20240826 | 161600 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 178 | 20240826 | 161500 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 179 | 20240826 | 161400 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 180 | 20240826 | 161300 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 181 | 20240826 | 161200 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 182 | 20240826 | 161100 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 28975 |
| 183 | 20240826 | 161000 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 184 | 20240826 | 160900 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 185 | 20240826 | 160800 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 186 | 20240826 | 160700 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 187 | 20240826 | 160600 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 188 | 20240826 | 160500 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 189 | 20240826 | 160400 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 190 | 20240826 | 160300 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 191 | 20240826 | 160200 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 192 | 20240826 | 160100 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 193 | 20240826 | 160000 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 194 | 20240826 | 155900 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 195 | 20240826 | 155800 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 196 | 20240826 | 155700 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 197 | 20240826 | 155600 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 198 | 20240826 | 155500 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 199 | 20240826 | 155400 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 200 | 20240826 | 155300 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 201 | 20240826 | 155200 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 202 | 20240826 | 155100 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 203 | 20240826 | 155000 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 204 | 20240826 | 154900 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 205 | 20240826 | 154800 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 206 | 20240826 | 154700 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 207 | 20240826 | 154600 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 208 | 20240826 | 154500 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 209 | 20240826 | 154400 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 210 | 20240826 | 154300 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 211 | 20240826 | 154200 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 212 | 20240826 | 154100 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 28975 |
| 213 | 20240826 | 154000 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 214 | 20240826 | 153900 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 215 | 20240826 | 153800 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 216 | 20240826 | 153700 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 217 | 20240826 | 153600 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 218 | 20240826 | 153500 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 219 | 20240826 | 153400 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 220 | 20240826 | 153300 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 221 | 20240826 | 153200 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 222 | 20240826 | 153100 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 223 | 20240826 | 153000 | 12050537600 | 39900 | 39900 | 39900 | 39900 | 28975 |
| 224 | 20240826 | 152900 | 10894435100 | 39950 | 39950 | 39950 | 39950 | 0 |
| 225 | 20240826 | 152800 | 10894435100 | 39950 | 39950 | 39950 | 39950 | 0 |
| 226 | 20240826 | 152700 | 10894435100 | 39950 | 39950 | 39950 | 39950 | 0 |
| 227 | 20240826 | 152600 | 10894435100 | 39950 | 39950 | 39950 | 39950 | 0 |
| 228 | 20240826 | 152500 | 10894435100 | 39950 | 39950 | 39950 | 39950 | 0 |
| 229 | 20240826 | 152400 | 10894435100 | 39950 | 39950 | 39950 | 39950 | 0 |
| 230 | 20240826 | 152300 | 10894435100 | 39950 | 39950 | 39950 | 39950 | 0 |
| 231 | 20240826 | 152200 | 10894435100 | 39950 | 39950 | 39950 | 39950 | 0 |
| 232 | 20240826 | 152100 | 10894435100 | 39950 | 39950 | 39950 | 39950 | 0 |
| 233 | 20240826 | 152000 | 10894435100 | 39950 | 39950 | 39950 | 39950 | 0 |
| 234 | 20240826 | 151900 | 10894435100 | 39950 | 39900 | 39950 | 39900 | 1692 |
| 235 | 20240826 | 151800 | 10826915200 | 39950 | 39950 | 39950 | 39900 | 919 |
| 236 | 20240826 | 151700 | 10790229500 | 39950 | 39950 | 39950 | 39900 | 912 |
| 237 | 20240826 | 151600 | 10753825100 | 39900 | 39900 | 39950 | 39900 | 1227 |
| 238 | 20240826 | 151500 | 10704859050 | 39950 | 39900 | 39950 | 39900 | 1602 |
| 239 | 20240826 | 151400 | 10640925550 | 39900 | 39950 | 39950 | 39900 | 860 |
| 240 | 20240826 | 151300 | 10606590350 | 39900 | 39950 | 39950 | 39900 | 809 |
| 241 | 20240826 | 151200 | 10574294700 | 39950 | 39950 | 39950 | 39900 | 976 |
| 242 | 20240826 | 151100 | 10535331150 | 39900 | 39950 | 39950 | 39900 | 1339 |
| 243 | 20240826 | 151000 | 10481873500 | 39950 | 39950 | 39950 | 39900 | 822 |
| 244 | 20240826 | 150900 | 10449038100 | 39900 | 39950 | 39950 | 39900 | 564 |
| 245 | 20240826 | 150800 | 10426519800 | 39950 | 39900 | 39950 | 39900 | 3278 |
| 246 | 20240826 | 150700 | 10295666400 | 39900 | 39900 | 39900 | 39850 | 760 |
| 247 | 20240826 | 150600 | 10265345050 | 39900 | 39850 | 39900 | 39850 | 234 |
| 248 | 20240826 | 150500 | 10256009250 | 39850 | 39900 | 39900 | 39850 | 166 |
| 249 | 20240826 | 150400 | 10249387200 | 39900 | 39900 | 39900 | 39850 | 710 |
| 250 | 20240826 | 150300 | 10221058750 | 39900 | 39900 | 39900 | 39850 | 226 |
| 251 | 20240826 | 150200 | 10212042050 | 39850 | 39900 | 39900 | 39850 | 765 |
| 252 | 20240826 | 150100 | 10181526550 | 39900 | 39900 | 39900 | 39850 | 584 |
| 253 | 20240826 | 150000 | 10158228300 | 39900 | 39850 | 39900 | 39850 | 193 |
| 254 | 20240826 | 145900 | 10150534600 | 39900 | 39850 | 39900 | 39850 | 139 |
| 255 | 20240826 | 145800 | 10144991350 | 39850 | 39900 | 39900 | 39850 | 678 |
| 256 | 20240826 | 145700 | 10117945950 | 39900 | 39900 | 39900 | 39850 | 333 |
| 257 | 20240826 | 145600 | 10104664650 | 39900 | 39900 | 39950 | 39850 | 1326 |
| 258 | 20240826 | 145500 | 10051756800 | 39900 | 39900 | 39950 | 39900 | 1179 |
| 259 | 20240826 | 145400 | 10004684550 | 39900 | 39900 | 39950 | 39900 | 619 |
| 260 | 20240826 | 145300 | 9979973100 | 39950 | 39950 | 39950 | 39900 | 547 |
| 261 | 20240826 | 145200 | 9958142500 | 39950 | 39950 | 39950 | 39900 | 825 |
| 262 | 20240826 | 145100 | 9925199050 | 39900 | 39900 | 39950 | 39900 | 418 |
| 263 | 20240826 | 145000 | 9908516250 | 39900 | 39900 | 39950 | 39900 | 560 |
| 264 | 20240826 | 144900 | 9886167550 | 39950 | 39900 | 39950 | 39900 | 832 |
| 265 | 20240826 | 144800 | 9852943300 | 39900 | 39900 | 39950 | 39900 | 406 |
| 266 | 20240826 | 144700 | 9836740800 | 39900 | 39900 | 39950 | 39900 | 471 |
| 267 | 20240826 | 144600 | 9817943400 | 39900 | 39950 | 39950 | 39900 | 1147 |
| 268 | 20240826 | 144500 | 9772135450 | 39950 | 39900 | 39950 | 39900 | 246 |
| 269 | 20240826 | 144400 | 9762314950 | 39900 | 39850 | 39900 | 39850 | 1114 |
| 270 | 20240826 | 144300 | 9717867700 | 39850 | 39900 | 39900 | 39850 | 620 |
| 271 | 20240826 | 144200 | 9693131400 | 39850 | 39850 | 39900 | 39850 | 147 |
| 272 | 20240826 | 144100 | 9687270900 | 39900 | 39850 | 39900 | 39850 | 100 |
| 273 | 20240826 | 144000 | 9683283250 | 39850 | 39900 | 39950 | 39850 | 820 |
| 274 | 20240826 | 143900 | 9650574700 | 39950 | 39950 | 39950 | 39900 | 1054 |
| 275 | 20240826 | 143800 | 9608498800 | 39900 | 39900 | 39950 | 39900 | 393 |
| 276 | 20240826 | 143700 | 9592815550 | 39900 | 39950 | 39950 | 39900 | 340 |
| 277 | 20240826 | 143600 | 9579235850 | 39950 | 39850 | 39950 | 39850 | 1052 |
| 278 | 20240826 | 143500 | 9537260850 | 39900 | 39850 | 39900 | 39850 | 57 |
| 279 | 20240826 | 143400 | 9534988900 | 39900 | 39850 | 39900 | 39850 | 123 |
| 280 | 20240826 | 143300 | 9530083800 | 39900 | 39850 | 39900 | 39850 | 574 |
| 281 | 20240826 | 143200 | 9507183450 | 39850 | 39850 | 39900 | 39850 | 216 |
| 282 | 20240826 | 143100 | 9498573550 | 39850 | 39850 | 39900 | 39850 | 275 |
| 283 | 20240826 | 143000 | 9487611050 | 39850 | 39900 | 39950 | 39850 | 1801 |
| 284 | 20240826 | 142900 | 9415798450 | 39900 | 39900 | 39950 | 39900 | 1839 |
| 285 | 20240826 | 142800 | 9342410200 | 39900 | 39900 | 39950 | 39850 | 3055 |
| 286 | 20240826 | 142700 | 9220464950 | 39900 | 39900 | 39900 | 39850 | 1892 |
| 287 | 20240826 | 142600 | 9144984900 | 39850 | 39900 | 39900 | 39850 | 72 |
| 288 | 20240826 | 142500 | 9142114650 | 39900 | 39850 | 39900 | 39850 | 100 |
| 289 | 20240826 | 142400 | 9138127650 | 39900 | 39900 | 39900 | 39850 | 713 |
| 290 | 20240826 | 142300 | 9109687150 | 39850 | 39850 | 39900 | 39850 | 213 |
| 291 | 20240826 | 142200 | 9101196650 | 39850 | 39850 | 39900 | 39850 | 149 |
| 292 | 20240826 | 142100 | 9095253550 | 39850 | 39900 | 39900 | 39850 | 1043 |
| 293 | 20240826 | 142000 | 9053644300 | 39900 | 39900 | 39900 | 39850 | 126 |
| 294 | 20240826 | 141900 | 9048620050 | 39850 | 39900 | 39900 | 39850 | 143 |
| 295 | 20240826 | 141800 | 9042917200 | 39900 | 39850 | 39900 | 39800 | 1125 |
| 296 | 20240826 | 141700 | 8998084750 | 39850 | 39850 | 39850 | 39800 | 348 |
| 297 | 20240826 | 141600 | 8984219750 | 39800 | 39800 | 39850 | 39800 | 2770 |
| 298 | 20240826 | 141500 | 8873971250 | 39800 | 39800 | 39850 | 39800 | 602 |
| 299 | 20240826 | 141400 | 8849986900 | 39850 | 39800 | 39850 | 39800 | 215 |
| 300 | 20240826 | 141300 | 8841425450 | 39800 | 39850 | 39850 | 39800 | 80 |
| 301 | 20240826 | 141200 | 8838239600 | 39850 | 39800 | 39850 | 39800 | 1241 |
| 302 | 20240826 | 141100 | 8788839200 | 39850 | 39800 | 39850 | 39800 | 662 |
| 303 | 20240826 | 141000 | 8762472750 | 39800 | 39850 | 39850 | 39800 | 1501 |
| 304 | 20240826 | 140900 | 8702729350 | 39800 | 39800 | 39850 | 39800 | 315 |
| 305 | 20240826 | 140800 | 8690184250 | 39800 | 39800 | 39850 | 39800 | 541 |
| 306 | 20240826 | 140700 | 8668632400 | 39800 | 39800 | 39850 | 39800 | 158 |
| 307 | 20240826 | 140600 | 8662341950 | 39850 | 39800 | 39850 | 39800 | 301 |
| 308 | 20240826 | 140500 | 8650352800 | 39800 | 39800 | 39850 | 39800 | 785 |
| 309 | 20240826 | 140400 | 8619076950 | 39800 | 39800 | 39850 | 39800 | 307 |
| 310 | 20240826 | 140300 | 8606855750 | 39850 | 39800 | 39850 | 39800 | 276 |
| 311 | 20240826 | 140200 | 8595862800 | 39800 | 39850 | 39850 | 39800 | 864 |
| 312 | 20240826 | 140100 | 8561456200 | 39800 | 39800 | 39850 | 39800 | 166 |
| 313 | 20240826 | 140000 | 8554845700 | 39800 | 39800 | 39850 | 39800 | 476 |
| 314 | 20240826 | 135900 | 8535880150 | 39850 | 39800 | 39850 | 39800 | 2517 |
| 315 | 20240826 | 135800 | 8435682850 | 39800 | 39800 | 39850 | 39800 | 2151 |
| 316 | 20240826 | 135700 | 8350070900 | 39800 | 39850 | 39850 | 39800 | 144 |
| 317 | 20240826 | 135600 | 8344333200 | 39800 | 39850 | 39850 | 39800 | 923 |
| 318 | 20240826 | 135500 | 8307560150 | 39900 | 39900 | 39900 | 39850 | 2171 |
| 319 | 20240826 | 135400 | 8221042850 | 39900 | 39900 | 39900 | 39850 | 2209 |
| 320 | 20240826 | 135300 | 8133013800 | 39850 | 39900 | 39900 | 39850 | 2508 |
| 321 | 20240826 | 135200 | 8033032550 | 39900 | 39900 | 39900 | 39850 | 113 |
| 322 | 20240826 | 135100 | 8028525200 | 39850 | 39850 | 39900 | 39850 | 10221 |
| 323 | 20240826 | 135000 | 7621165000 | 39850 | 39900 | 39900 | 39850 | 1926 |
| 324 | 20240826 | 134900 | 7544325450 | 39900 | 39900 | 39900 | 39850 | 329 |
| 325 | 20240826 | 134800 | 7531200950 | 39850 | 39900 | 39900 | 39850 | 260 |
| 326 | 20240826 | 134700 | 7520833400 | 39900 | 39850 | 39900 | 39850 | 784 |
| 327 | 20240826 | 134600 | 7489555850 | 39900 | 39850 | 39900 | 39850 | 190 |
| 328 | 20240826 | 134500 | 7481977300 | 39850 | 39850 | 39900 | 39850 | 744 |
| 329 | 20240826 | 134400 | 7452296400 | 39850 | 39900 | 39900 | 39850 | 750 |
| 330 | 20240826 | 134300 | 7422375050 | 39900 | 39900 | 39900 | 39850 | 838 |
| 331 | 20240826 | 134200 | 7388939450 | 39900 | 39850 | 39900 | 39850 | 4132 |
| 332 | 20240826 | 134100 | 7224074900 | 39850 | 39900 | 39900 | 39850 | 306 |
| 333 | 20240826 | 134000 | 7211868350 | 39900 | 39900 | 39900 | 39850 | 578 |
| 334 | 20240826 | 133900 | 7188807250 | 39900 | 39900 | 39900 | 39850 | 96 |
| 335 | 20240826 | 133800 | 7184979500 | 39900 | 39900 | 39900 | 39850 | 433 |
| 336 | 20240826 | 133700 | 7167705250 | 39900 | 39900 | 39900 | 39850 | 626 |
| 337 | 20240826 | 133600 | 7142728700 | 39900 | 39900 | 39900 | 39850 | 244 |
| 338 | 20240826 | 133500 | 7132997950 | 39900 | 39900 | 39900 | 39850 | 297 |
| 339 | 20240826 | 133400 | 7121150400 | 39900 | 39900 | 39900 | 39850 | 487 |
| 340 | 20240826 | 133300 | 7101719400 | 39900 | 39850 | 39900 | 39850 | 171 |
| 341 | 20240826 | 133200 | 7094900200 | 39850 | 39800 | 39900 | 39800 | 3194 |
| 342 | 20240826 | 133100 | 6967652100 | 39850 | 39850 | 39850 | 39800 | 548 |
| 343 | 20240826 | 133000 | 6945814650 | 39800 | 39850 | 39850 | 39800 | 159 |
| 344 | 20240826 | 132900 | 6939480000 | 39800 | 39800 | 39850 | 39800 | 200 |
| 345 | 20240826 | 132800 | 6931511400 | 39850 | 39850 | 39850 | 39800 | 504 |
| 346 | 20240826 | 132700 | 6911430650 | 39850 | 39800 | 39850 | 39800 | 500 |
| 347 | 20240826 | 132600 | 6891507950 | 39800 | 39850 | 39850 | 39800 | 315 |
| 348 | 20240826 | 132500 | 6878962300 | 39850 | 39800 | 39850 | 39800 | 2109 |
| 349 | 20240826 | 132400 | 6794995850 | 39850 | 39850 | 39850 | 39800 | 1882 |
| 350 | 20240826 | 132300 | 6720000700 | 39850 | 39800 | 39850 | 39800 | 309 |
| 351 | 20240826 | 132200 | 6707694200 | 39800 | 39800 | 39850 | 39800 | 491 |
| 352 | 20240826 | 132100 | 6688133600 | 39850 | 39850 | 39850 | 39800 | 153 |
| 353 | 20240826 | 132000 | 6682039850 | 39800 | 39850 | 39850 | 39800 | 513 |
| 354 | 20240826 | 131900 | 6661602350 | 39850 | 39800 | 39850 | 39800 | 466 |
| 355 | 20240826 | 131800 | 6643036400 | 39800 | 39850 | 39850 | 39800 | 126 |
| 356 | 20240826 | 131700 | 6638019450 | 39850 | 39850 | 39850 | 39800 | 224 |
| 357 | 20240826 | 131600 | 6629095900 | 39800 | 39850 | 39850 | 39800 | 1863 |
| 358 | 20240826 | 131500 | 6554909700 | 39850 | 39850 | 39850 | 39800 | 110 |
| 359 | 20240826 | 131400 | 6550528600 | 39850 | 39850 | 39850 | 39800 | 182 |
| 360 | 20240826 | 131300 | 6543278100 | 39850 | 39850 | 39850 | 39800 | 547 |
| 361 | 20240826 | 131200 | 6521482300 | 39850 | 39850 | 39850 | 39800 | 195 |
| 362 | 20240826 | 131100 | 6513712050 | 39800 | 39800 | 39850 | 39800 | 78 |
| 363 | 20240826 | 131000 | 6510605100 | 39850 | 39800 | 39850 | 39800 | 237 |
| 364 | 20240826 | 130900 | 6501161550 | 39850 | 39850 | 39850 | 39850 | 438 |
| 365 | 20240826 | 130800 | 6483707250 | 39850 | 39850 | 39850 | 39800 | 153 |
| 366 | 20240826 | 130700 | 6477610600 | 39850 | 39850 | 39850 | 39800 | 451 |
| 367 | 20240826 | 130600 | 6459638700 | 39850 | 39800 | 39850 | 39750 | 1025 |
| 368 | 20240826 | 130500 | 6418837850 | 39800 | 39800 | 39800 | 39750 | 142 |
| 369 | 20240826 | 130400 | 6413186500 | 39800 | 39800 | 39800 | 39750 | 141 |
| 370 | 20240826 | 130300 | 6407574800 | 39800 | 39750 | 39800 | 39750 | 555 |
| 371 | 20240826 | 130200 | 6385486250 | 39750 | 39800 | 39800 | 39750 | 70 |
| 372 | 20240826 | 130100 | 6382701100 | 39800 | 39800 | 39800 | 39750 | 142 |
| 373 | 20240826 | 130000 | 6377049750 | 39800 | 39800 | 39800 | 39750 | 845 |
| 374 | 20240826 | 125900 | 6343421300 | 39750 | 39750 | 39800 | 39750 | 1226 |
| 375 | 20240826 | 125800 | 6294627900 | 39800 | 39750 | 39800 | 39750 | 225 |
| 376 | 20240826 | 125700 | 6285675900 | 39750 | 39750 | 39800 | 39750 | 438 |
| 377 | 20240826 | 125600 | 6268244900 | 39800 | 39800 | 39800 | 39750 | 71 |
| 378 | 20240826 | 125500 | 6265419500 | 39800 | 39750 | 39800 | 39750 | 167 |
| 379 | 20240826 | 125400 | 6258773950 | 39800 | 39800 | 39800 | 39750 | 574 |
| 380 | 20240826 | 125300 | 6235934500 | 39750 | 39700 | 39750 | 39700 | 289 |
| 381 | 20240826 | 125200 | 6224447150 | 39750 | 39700 | 39750 | 39700 | 221 |
| 382 | 20240826 | 125100 | 6215666750 | 39750 | 39700 | 39750 | 39650 | 474 |
| 383 | 20240826 | 125000 | 6196832550 | 39650 | 39700 | 39700 | 39650 | 55 |
| 384 | 20240826 | 124900 | 6194649350 | 39700 | 39700 | 39700 | 39650 | 381 |
| 385 | 20240826 | 124800 | 6179524050 | 39650 | 39700 | 39700 | 39650 | 678 |
| 386 | 20240826 | 124700 | 6152617450 | 39700 | 39700 | 39700 | 39650 | 740 |
| 387 | 20240826 | 124600 | 6123273050 | 39750 | 39700 | 39750 | 39650 | 743 |
| 388 | 20240826 | 124500 | 6093778950 | 39700 | 39750 | 39750 | 39700 | 456 |
| 389 | 20240826 | 124400 | 6075654600 | 39750 | 39750 | 39800 | 39750 | 550 |
| 390 | 20240826 | 124300 | 6053789650 | 39750 | 39800 | 39800 | 39750 | 2335 |
| 391 | 20240826 | 124200 | 5960966350 | 39750 | 39750 | 39800 | 39750 | 522 |
| 392 | 20240826 | 124100 | 5940192350 | 39800 | 39800 | 39800 | 39750 | 417 |
| 393 | 20240826 | 124000 | 5923595950 | 39800 | 39800 | 39800 | 39750 | 241 |
| 394 | 20240826 | 123900 | 5914004600 | 39750 | 39800 | 39800 | 39750 | 62 |
| 395 | 20240826 | 123800 | 5911537800 | 39800 | 39800 | 39800 | 39750 | 462 |
| 396 | 20240826 | 123700 | 5893151950 | 39750 | 39800 | 39800 | 39750 | 142 |
| 397 | 20240826 | 123600 | 5887500550 | 39800 | 39750 | 39800 | 39750 | 169 |
| 398 | 20240826 | 123500 | 5880777450 | 39800 | 39800 | 39800 | 39750 | 763 |
| 399 | 20240826 | 123400 | 5850414900 | 39800 | 39750 | 39800 | 39750 | 99 |
| 400 | 20240826 | 123300 | 5846479150 | 39800 | 39800 | 39800 | 39750 | 222 |
| 401 | 20240826 | 123200 | 5837646550 | 39750 | 39800 | 39800 | 39750 | 536 |
| 402 | 20240826 | 123100 | 5816318600 | 39800 | 39800 | 39800 | 39750 | 163 |
| 403 | 20240826 | 123000 | 5809837150 | 39800 | 39750 | 39800 | 39750 | 249 |
| 404 | 20240826 | 122900 | 5799930950 | 39750 | 39800 | 39800 | 39750 | 460 |
| 405 | 20240826 | 122800 | 5781624500 | 39800 | 39750 | 39800 | 39750 | 147 |
| 406 | 20240826 | 122700 | 5775778800 | 39800 | 39750 | 39800 | 39750 | 249 |
| 407 | 20240826 | 122600 | 5765871050 | 39800 | 39800 | 39800 | 39750 | 551 |
| 408 | 20240826 | 122500 | 5743949600 | 39750 | 39750 | 39800 | 39750 | 198 |
| 409 | 20240826 | 122400 | 5736076450 | 39800 | 39800 | 39800 | 39750 | 453 |
| 410 | 20240826 | 122300 | 5718052500 | 39750 | 39800 | 39800 | 39750 | 443 |
| 411 | 20240826 | 122200 | 5700422650 | 39800 | 39750 | 39800 | 39750 | 153 |
| 412 | 20240826 | 122100 | 5694338000 | 39750 | 39800 | 39800 | 39750 | 272 |
| 413 | 20240826 | 122000 | 5683516950 | 39800 | 39750 | 39800 | 39750 | 401 |
| 414 | 20240826 | 121900 | 5667559500 | 39800 | 39750 | 39800 | 39750 | 181 |
| 415 | 20240826 | 121800 | 5660356000 | 39750 | 39750 | 39800 | 39750 | 374 |
| 416 | 20240826 | 121700 | 5645479150 | 39800 | 39750 | 39800 | 39750 | 351 |
| 417 | 20240826 | 121600 | 5631509700 | 39800 | 39750 | 39800 | 39750 | 232 |
| 418 | 20240826 | 121500 | 5622282450 | 39800 | 39750 | 39800 | 39750 | 168 |
| 419 | 20240826 | 121400 | 5615596200 | 39750 | 39800 | 39800 | 39750 | 781 |
| 420 | 20240826 | 121300 | 5584530850 | 39750 | 39750 | 39800 | 39750 | 620 |
| 421 | 20240826 | 121200 | 5559881950 | 39750 | 39800 | 39800 | 39750 | 179 |
| 422 | 20240826 | 121100 | 5552757950 | 39800 | 39850 | 39850 | 39750 | 418 |
| 423 | 20240826 | 121000 | 5536104650 | 39800 | 39800 | 39850 | 39800 | 1123 |
| 424 | 20240826 | 120900 | 5491405250 | 39800 | 39750 | 39800 | 39750 | 1469 |
| 425 | 20240826 | 120800 | 5432964350 | 39750 | 39750 | 39800 | 39750 | 11 |
| 426 | 20240826 | 120700 | 5432526700 | 39800 | 39750 | 39800 | 39750 | 419 |
| 427 | 20240826 | 120600 | 5415850900 | 39800 | 39700 | 39800 | 39650 | 2198 |
| 428 | 20240826 | 120500 | 5328543100 | 39700 | 39700 | 39750 | 39700 | 52 |
| 429 | 20240826 | 120400 | 5326477000 | 39750 | 39750 | 39750 | 39700 | 511 |
| 430 | 20240826 | 120300 | 5306165050 | 39750 | 39700 | 39750 | 39650 | 3287 |
| 431 | 20240826 | 120200 | 5175667350 | 39700 | 39650 | 39700 | 39650 | 45 |
| 432 | 20240826 | 120100 | 5173882500 | 39650 | 39650 | 39700 | 39650 | 474 |
| 433 | 20240826 | 120000 | 5155067700 | 39650 | 39700 | 39700 | 39650 | 323 |
| 434 | 20240826 | 115900 | 5142250550 | 39650 | 39650 | 39700 | 39650 | 42 |
| 435 | 20240826 | 115800 | 5140584900 | 39650 | 39650 | 39700 | 39650 | 552 |
| 436 | 20240826 | 115700 | 5118677050 | 39650 | 39700 | 39700 | 39650 | 249 |
| 437 | 20240826 | 115600 | 5108794300 | 39700 | 39700 | 39700 | 39650 | 168 |
| 438 | 20240826 | 115500 | 5102125900 | 39650 | 39700 | 39700 | 39650 | 487 |
| 439 | 20240826 | 115400 | 5082797000 | 39700 | 39700 | 39700 | 39650 | 123 |
| 440 | 20240826 | 115300 | 5077915150 | 39700 | 39650 | 39700 | 39650 | 180 |
| 441 | 20240826 | 115200 | 5070771750 | 39700 | 39700 | 39750 | 39650 | 686 |
| 442 | 20240826 | 115100 | 5043527500 | 39700 | 39700 | 39700 | 39650 | 188 |
| 443 | 20240826 | 115000 | 5036066450 | 39700 | 39650 | 39700 | 39650 | 175 |
| 444 | 20240826 | 114900 | 5029120800 | 39700 | 39750 | 39750 | 39650 | 1994 |
| 445 | 20240826 | 114800 | 4949941450 | 39750 | 39700 | 39750 | 39700 | 130 |
| 446 | 20240826 | 114700 | 4944776300 | 39750 | 39750 | 39750 | 39700 | 238 |
| 447 | 20240826 | 114600 | 4935317100 | 39750 | 39700 | 39750 | 39700 | 625 |
| 448 | 20240826 | 114500 | 4910485350 | 39700 | 39750 | 39750 | 39700 | 153 |
| 449 | 20240826 | 114400 | 4904407200 | 39750 | 39750 | 39750 | 39700 | 185 |
| 450 | 20240826 | 114300 | 4897055150 | 39700 | 39750 | 39750 | 39700 | 474 |
| 451 | 20240826 | 114200 | 4878215500 | 39700 | 39750 | 39750 | 39700 | 119 |
| 452 | 20240826 | 114100 | 4873487400 | 39750 | 39700 | 39750 | 39700 | 291 |
| 453 | 20240826 | 114000 | 4861922700 | 39750 | 39750 | 39800 | 39700 | 546 |
| 454 | 20240826 | 113900 | 4840202950 | 39800 | 39750 | 39800 | 39750 | 64 |
| 455 | 20240826 | 113800 | 4837657250 | 39800 | 39800 | 39800 | 39750 | 667 |
| 456 | 20240826 | 113700 | 4811133000 | 39750 | 39750 | 39800 | 39750 | 210 |
| 457 | 20240826 | 113600 | 4802776550 | 39750 | 39750 | 39750 | 39700 | 325 |
| 458 | 20240826 | 113500 | 4789858000 | 39750 | 39700 | 39750 | 39700 | 207 |
| 459 | 20240826 | 113400 | 4781630950 | 39750 | 39800 | 39800 | 39750 | 778 |
| 460 | 20240826 | 113300 | 4750691600 | 39800 | 39750 | 39800 | 39700 | 228 |
| 461 | 20240826 | 113200 | 4741630200 | 39750 | 39750 | 39750 | 39700 | 516 |
| 462 | 20240826 | 113100 | 4721135950 | 39750 | 39700 | 39750 | 39700 | 90 |
| 463 | 20240826 | 113000 | 4717560950 | 39750 | 39800 | 39800 | 39700 | 917 |
| 464 | 20240826 | 112900 | 4681109500 | 39800 | 39750 | 39800 | 39750 | 1663 |
| 465 | 20240826 | 112800 | 4614944300 | 39750 | 39800 | 39800 | 39750 | 99 |
| 466 | 20240826 | 112700 | 4611005900 | 39800 | 39650 | 39850 | 39650 | 4175 |
| 467 | 20240826 | 112600 | 4445156250 | 39700 | 39650 | 39700 | 39650 | 226 |
| 468 | 20240826 | 112500 | 4436185400 | 39700 | 39650 | 39700 | 39650 | 130 |
| 469 | 20240826 | 112400 | 4431026950 | 39700 | 39700 | 39700 | 39650 | 786 |
| 470 | 20240826 | 112300 | 4399836250 | 39700 | 39700 | 39750 | 39650 | 1889 |
| 471 | 20240826 | 112200 | 4324837750 | 39750 | 39800 | 39800 | 39700 | 558 |
| 472 | 20240826 | 112100 | 4302664000 | 39800 | 39800 | 39800 | 39750 | 359 |
| 473 | 20240826 | 112000 | 4288375900 | 39750 | 39750 | 39750 | 39700 | 361 |
| 474 | 20240826 | 111900 | 4274026400 | 39700 | 39750 | 39750 | 39700 | 100 |
| 475 | 20240826 | 111800 | 4270052750 | 39750 | 39750 | 39800 | 39750 | 1121 |
| 476 | 20240826 | 111700 | 4225475400 | 39800 | 39800 | 39850 | 39750 | 466 |
| 477 | 20240826 | 111600 | 4206927300 | 39800 | 39800 | 39800 | 39750 | 129 |
| 478 | 20240826 | 111500 | 4201795700 | 39750 | 39800 | 39800 | 39750 | 381 |
| 479 | 20240826 | 111400 | 4186633200 | 39750 | 39800 | 39800 | 39750 | 126 |
| 480 | 20240826 | 111300 | 4181618600 | 39800 | 39800 | 39800 | 39750 | 190 |
| 481 | 20240826 | 111200 | 4174056950 | 39800 | 39800 | 39850 | 39750 | 403 |
| 482 | 20240826 | 111100 | 4158002550 | 39800 | 39800 | 39850 | 39750 | 861 |
| 483 | 20240826 | 111000 | 4123731500 | 39800 | 39800 | 39800 | 39750 | 628 |
| 484 | 20240826 | 110900 | 4098737250 | 39800 | 39800 | 39850 | 39800 | 1233 |
| 485 | 20240826 | 110800 | 4049663200 | 39800 | 39800 | 39800 | 39750 | 176 |
| 486 | 20240826 | 110700 | 4042658900 | 39800 | 39800 | 39800 | 39750 | 372 |
| 487 | 20240826 | 110600 | 4027858250 | 39750 | 39800 | 39800 | 39750 | 59 |
| 488 | 20240826 | 110500 | 4025512050 | 39800 | 39800 | 39800 | 39750 | 440 |
| 489 | 20240826 | 110400 | 4008000950 | 39750 | 39750 | 39800 | 39750 | 225 |
| 490 | 20240826 | 110300 | 3999048250 | 39750 | 39750 | 39800 | 39750 | 34 |
| 491 | 20240826 | 110200 | 3997695300 | 39750 | 39800 | 39800 | 39750 | 522 |
| 492 | 20240826 | 110100 | 3976924800 | 39750 | 39800 | 39800 | 39750 | 271 |
| 493 | 20240826 | 110000 | 3966142450 | 39750 | 39850 | 39850 | 39750 | 22 |
| 494 | 20240826 | 105900 | 3965267400 | 39850 | 39850 | 39850 | 39800 | 2172 |
| 495 | 20240826 | 105800 | 3878798550 | 39800 | 39850 | 39850 | 39800 | 665 |
| 496 | 20240826 | 105700 | 3852309600 | 39850 | 39850 | 39850 | 39800 | 281 |
| 497 | 20240826 | 105600 | 3841112150 | 39850 | 39850 | 39850 | 39800 | 440 |
| 498 | 20240826 | 105500 | 3823581000 | 39850 | 39800 | 39850 | 39800 | 386 |
| 499 | 20240826 | 105400 | 3808202200 | 39850 | 39800 | 39850 | 39800 | 251 |
| 500 | 20240826 | 105300 | 3798203500 | 39800 | 39850 | 39850 | 39800 | 539 |
| 501 | 20240826 | 105200 | 3776731400 | 39800 | 39850 | 39850 | 39800 | 268 |
| 502 | 20240826 | 105100 | 3766054450 | 39850 | 39800 | 39850 | 39800 | 281 |
| 503 | 20240826 | 105000 | 3754869900 | 39800 | 39850 | 39850 | 39800 | 445 |
| 504 | 20240826 | 104900 | 3737138750 | 39850 | 39850 | 39850 | 39800 | 296 |
| 505 | 20240826 | 104800 | 3725345400 | 39850 | 39850 | 39850 | 39800 | 939 |
| 506 | 20240826 | 104700 | 3687970300 | 39800 | 39850 | 39850 | 39800 | 416 |
| 507 | 20240826 | 104600 | 3671393950 | 39850 | 39850 | 39850 | 39800 | 309 |
| 508 | 20240826 | 104500 | 3659085800 | 39850 | 39850 | 39850 | 39800 | 1343 |
| 509 | 20240826 | 104400 | 3605567300 | 39800 | 39800 | 39850 | 39750 | 472 |
| 510 | 20240826 | 104300 | 3586764200 | 39800 | 39800 | 39800 | 39750 | 306 |
| 511 | 20240826 | 104200 | 3574590800 | 39800 | 39750 | 39800 | 39750 | 64 |
| 512 | 20240826 | 104100 | 3572043950 | 39750 | 39750 | 39800 | 39750 | 461 |
| 513 | 20240826 | 104000 | 3553698000 | 39800 | 39850 | 39850 | 39750 | 597 |
| 514 | 20240826 | 103900 | 3529931750 | 39800 | 39850 | 39850 | 39800 | 88 |
| 515 | 20240826 | 103800 | 3526426250 | 39850 | 39850 | 39850 | 39800 | 845 |
| 516 | 20240826 | 103700 | 3492773500 | 39800 | 39850 | 39850 | 39800 | 161 |
| 517 | 20240826 | 103600 | 3486358800 | 39850 | 39800 | 39850 | 39800 | 203 |
| 518 | 20240826 | 103500 | 3478273800 | 39800 | 39850 | 39850 | 39800 | 699 |
| 519 | 20240826 | 103400 | 3450451000 | 39800 | 39800 | 39850 | 39750 | 187 |
| 520 | 20240826 | 103300 | 3443008500 | 39800 | 39800 | 39850 | 39750 | 475 |
| 521 | 20240826 | 103200 | 3424098800 | 39800 | 39750 | 39850 | 39750 | 122 |
| 522 | 20240826 | 103100 | 3419243550 | 39850 | 39850 | 39850 | 39800 | 2168 |
| 523 | 20240826 | 103000 | 3332937850 | 39800 | 39850 | 39850 | 39800 | 247 |
| 524 | 20240826 | 102900 | 3323096350 | 39800 | 39800 | 39850 | 39800 | 84 |
| 525 | 20240826 | 102800 | 3319750450 | 39850 | 39800 | 39850 | 39800 | 369 |
| 526 | 20240826 | 102700 | 3305046000 | 39850 | 39850 | 39850 | 39800 | 494 |
| 527 | 20240826 | 102600 | 3285370450 | 39800 | 39850 | 39850 | 39800 | 433 |
| 528 | 20240826 | 102500 | 3268115700 | 39850 | 39800 | 39850 | 39800 | 5126 |
| 529 | 20240826 | 102400 | 3064009650 | 39800 | 39850 | 39850 | 39800 | 313 |
| 530 | 20240826 | 102300 | 3051540900 | 39850 | 39850 | 39850 | 39800 | 279 |
| 531 | 20240826 | 102200 | 3040433850 | 39850 | 39800 | 39850 | 39800 | 439 |
| 532 | 20240826 | 102100 | 3022940350 | 39800 | 39850 | 39850 | 39800 | 301 |
| 533 | 20240826 | 102000 | 3010949550 | 39850 | 39850 | 39850 | 39800 | 158 |
| 534 | 20240826 | 101900 | 3004655200 | 39800 | 39900 | 39900 | 39800 | 3064 |
| 535 | 20240826 | 101800 | 2882552550 | 39900 | 39900 | 39900 | 39850 | 988 |
| 536 | 20240826 | 101700 | 2843135950 | 39900 | 39900 | 39900 | 39850 | 89 |
| 537 | 20240826 | 101600 | 2839586600 | 39900 | 39850 | 39900 | 39850 | 396 |
| 538 | 20240826 | 101500 | 2823787850 | 39850 | 39900 | 39900 | 39850 | 215 |
| 539 | 20240826 | 101400 | 2815210150 | 39900 | 39900 | 39900 | 39850 | 221 |
| 540 | 20240826 | 101300 | 2806394850 | 39900 | 39850 | 39900 | 39850 | 724 |
| 541 | 20240826 | 101200 | 2777520050 | 39900 | 39850 | 39900 | 39850 | 223 |
| 542 | 20240826 | 101100 | 2768624950 | 39850 | 39850 | 39900 | 39800 | 263 |
| 543 | 20240826 | 101000 | 2758143250 | 39800 | 39800 | 39900 | 39800 | 783 |
| 544 | 20240826 | 100900 | 2726945900 | 39850 | 39850 | 39850 | 39800 | 193 |
| 545 | 20240826 | 100800 | 2719255350 | 39800 | 39800 | 39850 | 39800 | 125 |
| 546 | 20240826 | 100700 | 2714276200 | 39800 | 39850 | 39900 | 39800 | 673 |
| 547 | 20240826 | 100600 | 2687456850 | 39800 | 39850 | 39900 | 39800 | 1651 |
| 548 | 20240826 | 100500 | 2621665250 | 39900 | 39900 | 39900 | 39850 | 325 |
| 549 | 20240826 | 100400 | 2608700400 | 39900 | 39850 | 39900 | 39850 | 145 |
| 550 | 20240826 | 100300 | 2602915250 | 39900 | 39850 | 39900 | 39850 | 413 |
| 551 | 20240826 | 100200 | 2586437000 | 39850 | 39900 | 39900 | 39850 | 830 |
| 552 | 20240826 | 100100 | 2553320800 | 39850 | 39900 | 39900 | 39850 | 515 |
| 553 | 20240826 | 100000 | 2532774400 | 39850 | 39900 | 39900 | 39850 | 693 |
| 554 | 20240826 | 095900 | 2505128500 | 39900 | 39950 | 39950 | 39850 | 1095 |
| 555 | 20240826 | 095800 | 2461433900 | 39900 | 39900 | 39950 | 39900 | 346 |
| 556 | 20240826 | 095700 | 2447617000 | 39900 | 39900 | 39950 | 39850 | 6619 |
| 557 | 20240826 | 095600 | 2183420400 | 39850 | 39900 | 39900 | 39850 | 1463 |
| 558 | 20240826 | 095500 | 2125091700 | 39900 | 39850 | 39900 | 39850 | 359 |
| 559 | 20240826 | 095400 | 2110779050 | 39850 | 39850 | 39900 | 39850 | 193 |
| 560 | 20240826 | 095300 | 2103082050 | 39850 | 39900 | 39900 | 39850 | 318 |
| 561 | 20240826 | 095200 | 2090398250 | 39850 | 39850 | 39900 | 39850 | 151 |
| 562 | 20240826 | 095100 | 2084375900 | 39850 | 39900 | 39900 | 39850 | 1243 |
| 563 | 20240826 | 095000 | 2034782350 | 39850 | 39900 | 39900 | 39850 | 328 |
| 564 | 20240826 | 094900 | 2021696300 | 39900 | 39900 | 39900 | 39850 | 594 |
| 565 | 20240826 | 094800 | 1997998300 | 39850 | 39900 | 39900 | 39850 | 194 |
| 566 | 20240826 | 094700 | 1990258000 | 39900 | 39900 | 39900 | 39850 | 256 |
| 567 | 20240826 | 094600 | 1980047400 | 39900 | 39900 | 39900 | 39850 | 588 |
| 568 | 20240826 | 094500 | 1956587050 | 39900 | 39850 | 39900 | 39850 | 529 |
| 569 | 20240826 | 094400 | 1935495500 | 39850 | 39850 | 39850 | 39800 | 690 |
| 570 | 20240826 | 094300 | 1908002650 | 39800 | 39850 | 39850 | 39800 | 430 |
| 571 | 20240826 | 094200 | 1890868350 | 39850 | 39800 | 39850 | 39800 | 205 |
| 572 | 20240826 | 094100 | 1882702500 | 39850 | 39850 | 39850 | 39800 | 777 |
| 573 | 20240826 | 094000 | 1851760150 | 39850 | 39800 | 39850 | 39800 | 231 |
| 574 | 20240826 | 093900 | 1842557250 | 39800 | 39800 | 39850 | 39800 | 234 |
| 575 | 20240826 | 093800 | 1833235400 | 39850 | 39850 | 39850 | 39800 | 502 |
| 576 | 20240826 | 093700 | 1813237000 | 39850 | 39850 | 39850 | 39800 | 394 |
| 577 | 20240826 | 093600 | 1797539950 | 39850 | 39850 | 39850 | 39800 | 167 |
| 578 | 20240826 | 093500 | 1790890400 | 39800 | 39800 | 39850 | 39800 | 128 |
| 579 | 20240826 | 093400 | 1785795050 | 39850 | 39800 | 39850 | 39800 | 84 |
| 580 | 20240826 | 093300 | 1782448400 | 39800 | 39800 | 39850 | 39800 | 600 |
| 581 | 20240826 | 093200 | 1758566750 | 39800 | 39800 | 39850 | 39750 | 699 |
| 582 | 20240826 | 093100 | 1730747350 | 39800 | 39800 | 39800 | 39750 | 276 |
| 583 | 20240826 | 093000 | 1719769600 | 39750 | 39750 | 39800 | 39750 | 574 |
| 584 | 20240826 | 092900 | 1696950500 | 39750 | 39800 | 39800 | 39750 | 21 |
| 585 | 20240826 | 092800 | 1696115550 | 39800 | 39800 | 39800 | 39750 | 295 |
| 586 | 20240826 | 092700 | 1684382950 | 39800 | 39850 | 39900 | 39750 | 1990 |
| 587 | 20240826 | 092600 | 1605122100 | 39850 | 39800 | 39850 | 39800 | 272 |
| 588 | 20240826 | 092500 | 1594283150 | 39850 | 39800 | 39900 | 39800 | 747 |
| 589 | 20240826 | 092400 | 1564523100 | 39900 | 39800 | 39900 | 39800 | 3157 |
| 590 | 20240826 | 092300 | 1438659900 | 39850 | 39750 | 39850 | 39750 | 3169 |
| 591 | 20240826 | 092200 | 1312613150 | 39800 | 39750 | 39800 | 39750 | 786 |
| 592 | 20240826 | 092100 | 1281331050 | 39800 | 39750 | 39800 | 39750 | 435 |
| 593 | 20240826 | 092000 | 1264026950 | 39750 | 39700 | 39800 | 39700 | 1022 |
| 594 | 20240826 | 091900 | 1223434900 | 39700 | 39650 | 39700 | 39650 | 239 |
| 595 | 20240826 | 091800 | 1213947100 | 39700 | 39650 | 39700 | 39650 | 564 |
| 596 | 20240826 | 091700 | 1191558550 | 39700 | 39650 | 39700 | 39650 | 1385 |
| 597 | 20240826 | 091600 | 1136577650 | 39650 | 39650 | 39700 | 39650 | 450 |
| 598 | 20240826 | 091500 | 1118726350 | 39650 | 39650 | 39700 | 39650 | 884 |
| 599 | 20240826 | 091400 | 1083672350 | 39650 | 39700 | 39700 | 39650 | 742 |
| 600 | 20240826 | 091300 | 1054240900 | 39650 | 39700 | 39700 | 39650 | 160 |
| 601 | 20240826 | 091200 | 1047890250 | 39700 | 39600 | 39700 | 39600 | 365 |
| 602 | 20240826 | 091100 | 1033409600 | 39650 | 39600 | 39750 | 39600 | 2391 |
| 603 | 20240826 | 091000 | 938693300 | 39600 | 39750 | 39750 | 39600 | 1790 |
| 604 | 20240826 | 090900 | 867624900 | 39700 | 39750 | 39750 | 39700 | 1026 |
| 605 | 20240826 | 090800 | 826842200 | 39800 | 39750 | 39800 | 39700 | 2489 |
| 606 | 20240826 | 090700 | 727890950 | 39750 | 39750 | 39750 | 39700 | 222 |
| 607 | 20240826 | 090600 | 719067850 | 39750 | 39750 | 39750 | 39700 | 983 |
| 608 | 20240826 | 090500 | 680025600 | 39750 | 39600 | 39750 | 39550 | 4520 |
| 609 | 20240826 | 090400 | 500690450 | 39550 | 39500 | 39600 | 39500 | 274 |
| 610 | 20240826 | 090300 | 489851550 | 39550 | 39500 | 39600 | 39400 | 3610 |
| 611 | 20240826 | 090200 | 347303500 | 39500 | 39600 | 39600 | 39500 | 1634 |
| 612 | 20240826 | 090100 | 282610150 | 39600 | 39600 | 39700 | 39550 | 2155 |
| 613 | 20240826 | 090000 | 197219600 | 39600 | 39500 | 39600 | 39500 | 4991 |