34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240826 | 183900 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 2425 |
| 3 | 20240826 | 183800 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 4 | 20240826 | 183700 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 5 | 20240826 | 183600 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 6 | 20240826 | 183500 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 7 | 20240826 | 183400 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 8 | 20240826 | 183300 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 9 | 20240826 | 183200 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 10 | 20240826 | 183100 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 11 | 20240826 | 183000 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 12 | 20240826 | 182900 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 13 | 20240826 | 182800 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 14 | 20240826 | 182700 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 15 | 20240826 | 182600 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 16 | 20240826 | 182500 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 17 | 20240826 | 182400 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 18 | 20240826 | 182300 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 19 | 20240826 | 182200 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 20 | 20240826 | 182100 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 21 | 20240826 | 182000 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 22 | 20240826 | 181900 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 23 | 20240826 | 181800 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 24 | 20240826 | 181700 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 25 | 20240826 | 181600 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 26 | 20240826 | 181500 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 27 | 20240826 | 181400 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 28 | 20240826 | 181300 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 29 | 20240826 | 181200 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 30 | 20240826 | 181100 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 31 | 20240826 | 181000 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 32 | 20240826 | 180900 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 2425 |
| 33 | 20240826 | 180800 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 34 | 20240826 | 180700 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 35 | 20240826 | 180600 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 36 | 20240826 | 180500 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 37 | 20240826 | 180400 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 38 | 20240826 | 180300 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 39 | 20240826 | 180200 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 40 | 20240826 | 180100 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 41 | 20240826 | 180000 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 42 | 20240826 | 175900 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 43 | 20240826 | 175800 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 44 | 20240826 | 175700 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 45 | 20240826 | 175600 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 46 | 20240826 | 175500 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 47 | 20240826 | 175400 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 48 | 20240826 | 175300 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 49 | 20240826 | 175200 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 50 | 20240826 | 175100 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 51 | 20240826 | 175000 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 52 | 20240826 | 174900 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 53 | 20240826 | 174800 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 54 | 20240826 | 174700 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 55 | 20240826 | 174600 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 56 | 20240826 | 174500 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 57 | 20240826 | 174400 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 58 | 20240826 | 174300 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 59 | 20240826 | 174200 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 60 | 20240826 | 174100 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 61 | 20240826 | 174000 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 62 | 20240826 | 173900 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 2425 |
| 63 | 20240826 | 173800 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 64 | 20240826 | 173700 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 65 | 20240826 | 173600 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 66 | 20240826 | 173500 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 67 | 20240826 | 173400 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 68 | 20240826 | 173300 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 69 | 20240826 | 173200 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 70 | 20240826 | 173100 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 71 | 20240826 | 173000 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 72 | 20240826 | 172900 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 73 | 20240826 | 172800 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 74 | 20240826 | 172700 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 75 | 20240826 | 172600 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 76 | 20240826 | 172500 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 77 | 20240826 | 172400 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 78 | 20240826 | 172300 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 79 | 20240826 | 172200 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 80 | 20240826 | 172100 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 81 | 20240826 | 172000 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 82 | 20240826 | 171900 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 83 | 20240826 | 171800 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 84 | 20240826 | 171700 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 85 | 20240826 | 171600 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 86 | 20240826 | 171500 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 87 | 20240826 | 171400 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 88 | 20240826 | 171300 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 89 | 20240826 | 171200 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 90 | 20240826 | 171100 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 91 | 20240826 | 171000 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 92 | 20240826 | 170900 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 2425 |
| 93 | 20240826 | 170800 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 94 | 20240826 | 170700 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 95 | 20240826 | 170600 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 96 | 20240826 | 170500 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 97 | 20240826 | 170400 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 98 | 20240826 | 170300 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 99 | 20240826 | 170200 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 100 | 20240826 | 170100 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 101 | 20240826 | 170000 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 102 | 20240826 | 165900 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 103 | 20240826 | 165800 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 104 | 20240826 | 165700 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 105 | 20240826 | 165600 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 106 | 20240826 | 165500 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 107 | 20240826 | 165400 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 108 | 20240826 | 165300 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 109 | 20240826 | 165200 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 110 | 20240826 | 165100 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 111 | 20240826 | 165000 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 112 | 20240826 | 164900 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 113 | 20240826 | 164800 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 114 | 20240826 | 164700 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 115 | 20240826 | 164600 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 116 | 20240826 | 164500 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 117 | 20240826 | 164400 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 118 | 20240826 | 164300 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 119 | 20240826 | 164200 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 120 | 20240826 | 164100 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 121 | 20240826 | 164000 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 122 | 20240826 | 163900 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 2425 |
| 123 | 20240826 | 163800 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 124 | 20240826 | 163700 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 125 | 20240826 | 163600 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 126 | 20240826 | 163500 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 127 | 20240826 | 163400 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 128 | 20240826 | 163300 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 129 | 20240826 | 163200 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 130 | 20240826 | 163100 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 131 | 20240826 | 163000 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 132 | 20240826 | 162900 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 133 | 20240826 | 162800 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 134 | 20240826 | 162700 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 135 | 20240826 | 162600 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 136 | 20240826 | 162500 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 137 | 20240826 | 162400 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 138 | 20240826 | 162300 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 139 | 20240826 | 162200 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 140 | 20240826 | 162100 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 141 | 20240826 | 162000 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 142 | 20240826 | 161900 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 143 | 20240826 | 161800 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 144 | 20240826 | 161700 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 145 | 20240826 | 161600 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 146 | 20240826 | 161500 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 147 | 20240826 | 161400 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 148 | 20240826 | 161300 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 149 | 20240826 | 161200 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 150 | 20240826 | 161100 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 151 | 20240826 | 161000 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 152 | 20240826 | 160900 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 2425 |
| 153 | 20240826 | 160800 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 154 | 20240826 | 160700 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 155 | 20240826 | 160600 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 156 | 20240826 | 160500 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 157 | 20240826 | 160400 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 158 | 20240826 | 160300 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 159 | 20240826 | 160200 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 160 | 20240826 | 160100 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 161 | 20240826 | 160000 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 162 | 20240826 | 155900 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 163 | 20240826 | 155800 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 164 | 20240826 | 155700 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 165 | 20240826 | 155600 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 166 | 20240826 | 155500 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 167 | 20240826 | 155400 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 168 | 20240826 | 155300 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 169 | 20240826 | 155200 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 170 | 20240826 | 155100 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 171 | 20240826 | 155000 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 172 | 20240826 | 154900 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 173 | 20240826 | 154800 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 174 | 20240826 | 154700 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 175 | 20240826 | 154600 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 176 | 20240826 | 154500 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 177 | 20240826 | 154400 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 178 | 20240826 | 154300 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 179 | 20240826 | 154200 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 180 | 20240826 | 154100 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 181 | 20240826 | 154000 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 182 | 20240826 | 153900 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 2425 |
| 183 | 20240826 | 153800 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 184 | 20240826 | 153700 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 185 | 20240826 | 153600 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 186 | 20240826 | 153500 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 187 | 20240826 | 153400 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 188 | 20240826 | 153300 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 189 | 20240826 | 153200 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 190 | 20240826 | 153100 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 191 | 20240826 | 153000 | 68445503500 | 495000 | 495000 | 495000 | 495000 | 2425 |
| 192 | 20240826 | 152900 | 67245128500 | 496500 | 496500 | 496500 | 496500 | 0 |
| 193 | 20240826 | 152800 | 67245128500 | 496500 | 496500 | 496500 | 496500 | 0 |
| 194 | 20240826 | 152700 | 67245128500 | 496500 | 496500 | 496500 | 496500 | 0 |
| 195 | 20240826 | 152600 | 67245128500 | 496500 | 496500 | 496500 | 496500 | 0 |
| 196 | 20240826 | 152500 | 67245128500 | 496500 | 496500 | 496500 | 496500 | 0 |
| 197 | 20240826 | 152400 | 67245128500 | 496500 | 496500 | 496500 | 496500 | 0 |
| 198 | 20240826 | 152300 | 67245128500 | 496500 | 496500 | 496500 | 496500 | 0 |
| 199 | 20240826 | 152200 | 67245128500 | 496500 | 496500 | 496500 | 496500 | 0 |
| 200 | 20240826 | 152100 | 67245128500 | 496500 | 496500 | 496500 | 496500 | 0 |
| 201 | 20240826 | 152000 | 67245128500 | 496500 | 496500 | 496500 | 496500 | 0 |
| 202 | 20240826 | 151900 | 67245128500 | 496500 | 497500 | 497500 | 496500 | 162 |
| 203 | 20240826 | 151800 | 67164612500 | 497500 | 497000 | 498000 | 496500 | 433 |
| 204 | 20240826 | 151700 | 66949414500 | 497500 | 498000 | 499000 | 497000 | 160 |
| 205 | 20240826 | 151600 | 66869771000 | 498500 | 499000 | 499000 | 497500 | 433 |
| 206 | 20240826 | 151500 | 66653961500 | 498500 | 498000 | 499500 | 498000 | 430 |
| 207 | 20240826 | 151400 | 66439430000 | 498500 | 499000 | 499500 | 498000 | 774 |
| 208 | 20240826 | 151300 | 66053562000 | 499000 | 497000 | 499500 | 497000 | 1607 |
| 209 | 20240826 | 151200 | 65252688000 | 497000 | 497500 | 497500 | 497000 | 558 |
| 210 | 20240826 | 151100 | 64975255500 | 498000 | 498500 | 498500 | 497000 | 372 |
| 211 | 20240826 | 151000 | 64790052000 | 498500 | 498500 | 498500 | 497500 | 431 |
| 212 | 20240826 | 150900 | 64575299500 | 498000 | 497000 | 498500 | 496500 | 1011 |
| 213 | 20240826 | 150800 | 64071912500 | 497000 | 497000 | 497500 | 496500 | 408 |
| 214 | 20240826 | 150700 | 63869106000 | 497000 | 497000 | 497500 | 496500 | 336 |
| 215 | 20240826 | 150600 | 63702029500 | 497500 | 496500 | 497500 | 496000 | 338 |
| 216 | 20240826 | 150500 | 63534061000 | 496500 | 497000 | 497500 | 495500 | 1080 |
| 217 | 20240826 | 150400 | 62997886500 | 497000 | 496500 | 497000 | 496500 | 320 |
| 218 | 20240826 | 150300 | 62838897000 | 496500 | 496000 | 497000 | 496000 | 342 |
| 219 | 20240826 | 150200 | 62669074000 | 496500 | 496000 | 497500 | 496000 | 543 |
| 220 | 20240826 | 150100 | 62399499000 | 497000 | 497500 | 498000 | 496500 | 1082 |
| 221 | 20240826 | 150000 | 61861510000 | 497500 | 497000 | 497500 | 496500 | 327 |
| 222 | 20240826 | 145900 | 61699027000 | 496500 | 496500 | 497000 | 495500 | 664 |
| 223 | 20240826 | 145800 | 61369496000 | 497000 | 496000 | 497000 | 495500 | 669 |
| 224 | 20240826 | 145700 | 61037532000 | 495500 | 495000 | 496000 | 495000 | 333 |
| 225 | 20240826 | 145600 | 60872545000 | 495000 | 495000 | 495500 | 494500 | 555 |
| 226 | 20240826 | 145500 | 60597876500 | 495000 | 493500 | 495500 | 493000 | 1563 |
| 227 | 20240826 | 145400 | 59824521000 | 493500 | 493500 | 494000 | 493000 | 235 |
| 228 | 20240826 | 145300 | 59708553500 | 493500 | 493500 | 494000 | 492500 | 621 |
| 229 | 20240826 | 145200 | 59402196500 | 494000 | 493500 | 494000 | 493000 | 600 |
| 230 | 20240826 | 145100 | 59106095500 | 493500 | 491500 | 493500 | 491500 | 867 |
| 231 | 20240826 | 145000 | 58678957500 | 492000 | 491500 | 492000 | 491000 | 147 |
| 232 | 20240826 | 144900 | 58606709000 | 491500 | 491000 | 491500 | 490500 | 202 |
| 233 | 20240826 | 144800 | 58507524000 | 491500 | 490500 | 492000 | 490500 | 165 |
| 234 | 20240826 | 144700 | 58426453500 | 492000 | 491000 | 492000 | 490500 | 197 |
| 235 | 20240826 | 144600 | 58329727000 | 490500 | 491500 | 492000 | 490500 | 300 |
| 236 | 20240826 | 144500 | 58182373000 | 491500 | 492000 | 492000 | 491500 | 209 |
| 237 | 20240826 | 144400 | 58079610000 | 491500 | 491500 | 492000 | 491500 | 248 |
| 238 | 20240826 | 144300 | 57957679500 | 492000 | 491000 | 492000 | 491000 | 91 |
| 239 | 20240826 | 144200 | 57912933000 | 491500 | 491500 | 492000 | 491000 | 197 |
| 240 | 20240826 | 144100 | 57816161000 | 491000 | 491500 | 492000 | 491000 | 288 |
| 241 | 20240826 | 144000 | 57674597000 | 492000 | 491500 | 492500 | 491500 | 289 |
| 242 | 20240826 | 143900 | 57532395500 | 492000 | 491500 | 492000 | 491500 | 462 |
| 243 | 20240826 | 143800 | 57305255500 | 491500 | 491000 | 491500 | 490500 | 375 |
| 244 | 20240826 | 143700 | 57121120500 | 490500 | 491000 | 491500 | 490500 | 283 |
| 245 | 20240826 | 143600 | 56982143500 | 490500 | 491000 | 491000 | 490000 | 570 |
| 246 | 20240826 | 143500 | 56702583500 | 491000 | 490000 | 491000 | 489500 | 297 |
| 247 | 20240826 | 143400 | 56557001500 | 490000 | 488500 | 490000 | 488500 | 242 |
| 248 | 20240826 | 143300 | 56438578500 | 489000 | 489000 | 489500 | 488500 | 267 |
| 249 | 20240826 | 143200 | 56308011000 | 489000 | 489500 | 490000 | 489000 | 234 |
| 250 | 20240826 | 143100 | 56193555000 | 489000 | 490000 | 490500 | 489000 | 571 |
| 251 | 20240826 | 143000 | 55913991000 | 490000 | 490000 | 491500 | 490000 | 498 |
| 252 | 20240826 | 142900 | 55669679500 | 490000 | 489500 | 490500 | 489500 | 537 |
| 253 | 20240826 | 142800 | 55406596500 | 489500 | 489500 | 490000 | 489500 | 339 |
| 254 | 20240826 | 142700 | 55240577500 | 489500 | 489000 | 490000 | 488500 | 336 |
| 255 | 20240826 | 142600 | 55076163500 | 489000 | 488000 | 489000 | 488000 | 349 |
| 256 | 20240826 | 142500 | 54905776500 | 488500 | 488500 | 489000 | 488500 | 449 |
| 257 | 20240826 | 142400 | 54686375500 | 488500 | 488500 | 489000 | 488500 | 191 |
| 258 | 20240826 | 142300 | 54593044000 | 489000 | 489000 | 489000 | 488500 | 178 |
| 259 | 20240826 | 142200 | 54506036000 | 488500 | 489500 | 490000 | 488500 | 636 |
| 260 | 20240826 | 142100 | 54194952500 | 489500 | 486500 | 489500 | 486500 | 1271 |
| 261 | 20240826 | 142000 | 53574593500 | 486500 | 486000 | 486500 | 486000 | 256 |
| 262 | 20240826 | 141900 | 53450125500 | 486500 | 484500 | 486500 | 484500 | 883 |
| 263 | 20240826 | 141800 | 53021197500 | 484500 | 484500 | 485000 | 484000 | 106 |
| 264 | 20240826 | 141700 | 52969831500 | 485000 | 484000 | 485000 | 484000 | 223 |
| 265 | 20240826 | 141600 | 52861823000 | 484000 | 484000 | 484500 | 484000 | 167 |
| 266 | 20240826 | 141500 | 52780966500 | 484000 | 484500 | 484500 | 484000 | 96 |
| 267 | 20240826 | 141400 | 52734492500 | 484000 | 484000 | 484500 | 484000 | 109 |
| 268 | 20240826 | 141300 | 52681717000 | 484500 | 484500 | 484500 | 484000 | 154 |
| 269 | 20240826 | 141200 | 52607164500 | 484000 | 484000 | 484500 | 484000 | 118 |
| 270 | 20240826 | 141100 | 52550040500 | 484000 | 484500 | 484500 | 484000 | 182 |
| 271 | 20240826 | 141000 | 52461935500 | 484500 | 484000 | 484500 | 484000 | 144 |
| 272 | 20240826 | 140900 | 52392221500 | 484500 | 484500 | 485000 | 484000 | 118 |
| 273 | 20240826 | 140800 | 52335071000 | 484000 | 484500 | 485000 | 484000 | 77 |
| 274 | 20240826 | 140700 | 52297785500 | 484500 | 484000 | 485000 | 484000 | 95 |
| 275 | 20240826 | 140600 | 52251784000 | 484000 | 485000 | 485000 | 483000 | 107 |
| 276 | 20240826 | 140500 | 52199972000 | 484500 | 483500 | 485000 | 483000 | 795 |
| 277 | 20240826 | 140400 | 51815596500 | 483000 | 483500 | 484000 | 483000 | 112 |
| 278 | 20240826 | 140300 | 51761459500 | 483500 | 483500 | 484000 | 483000 | 117 |
| 279 | 20240826 | 140200 | 51704906000 | 483500 | 484000 | 485000 | 483500 | 102 |
| 280 | 20240826 | 140100 | 51655529000 | 484500 | 484500 | 485500 | 484000 | 423 |
| 281 | 20240826 | 140000 | 51450551500 | 484500 | 485000 | 485500 | 484000 | 128 |
| 282 | 20240826 | 135900 | 51388475500 | 485500 | 485000 | 485500 | 485000 | 190 |
| 283 | 20240826 | 135800 | 51296309500 | 485000 | 485500 | 485500 | 485000 | 113 |
| 284 | 20240826 | 135700 | 51241491500 | 485500 | 485000 | 485500 | 485000 | 300 |
| 285 | 20240826 | 135600 | 51095970500 | 485500 | 485000 | 485500 | 485000 | 164 |
| 286 | 20240826 | 135500 | 51016404000 | 485000 | 486000 | 486000 | 485000 | 276 |
| 287 | 20240826 | 135400 | 50882407000 | 485500 | 485500 | 485500 | 485000 | 198 |
| 288 | 20240826 | 135300 | 50786316000 | 485500 | 485500 | 486000 | 485000 | 138 |
| 289 | 20240826 | 135200 | 50719299500 | 485500 | 484000 | 486000 | 483500 | 1745 |
| 290 | 20240826 | 135100 | 49873506000 | 484000 | 483500 | 484000 | 483000 | 113 |
| 291 | 20240826 | 135000 | 49818862500 | 483500 | 483000 | 484000 | 483000 | 115 |
| 292 | 20240826 | 134900 | 49763268500 | 483000 | 483000 | 483500 | 482500 | 105 |
| 293 | 20240826 | 134800 | 49712550000 | 483000 | 483000 | 483500 | 483000 | 213 |
| 294 | 20240826 | 134700 | 49609651000 | 483500 | 483500 | 483500 | 483000 | 120 |
| 295 | 20240826 | 134600 | 49551653000 | 483000 | 483000 | 483500 | 482500 | 163 |
| 296 | 20240826 | 134500 | 49472920000 | 483000 | 483500 | 483500 | 483000 | 194 |
| 297 | 20240826 | 134400 | 49379196500 | 483000 | 484000 | 484000 | 483000 | 118 |
| 298 | 20240826 | 134300 | 49322169500 | 483500 | 484000 | 484000 | 483000 | 99 |
| 299 | 20240826 | 134200 | 49274316000 | 483500 | 483000 | 484000 | 483000 | 174 |
| 300 | 20240826 | 134100 | 49190202500 | 483000 | 483000 | 483500 | 483000 | 137 |
| 301 | 20240826 | 134000 | 49124016500 | 483000 | 483000 | 484000 | 483000 | 129 |
| 302 | 20240826 | 133900 | 49061673000 | 483000 | 483500 | 483500 | 483000 | 99 |
| 303 | 20240826 | 133800 | 49013832000 | 483000 | 483000 | 484000 | 483000 | 159 |
| 304 | 20240826 | 133700 | 48936972000 | 484000 | 483500 | 484000 | 483000 | 277 |
| 305 | 20240826 | 133600 | 48803041000 | 483500 | 482500 | 483500 | 482500 | 146 |
| 306 | 20240826 | 133500 | 48732534500 | 483000 | 482500 | 483000 | 482000 | 79 |
| 307 | 20240826 | 133400 | 48694412500 | 482500 | 483000 | 483500 | 482000 | 141 |
| 308 | 20240826 | 133300 | 48626325000 | 483000 | 482000 | 483500 | 482000 | 184 |
| 309 | 20240826 | 133200 | 48537541000 | 482500 | 482000 | 482500 | 482000 | 71 |
| 310 | 20240826 | 133100 | 48503308500 | 482000 | 483000 | 483000 | 482000 | 109 |
| 311 | 20240826 | 133000 | 48450738000 | 483000 | 482000 | 483000 | 482000 | 104 |
| 312 | 20240826 | 132900 | 48400581500 | 482000 | 482500 | 483000 | 482000 | 116 |
| 313 | 20240826 | 132800 | 48344640000 | 482500 | 483000 | 483500 | 482000 | 77 |
| 314 | 20240826 | 132700 | 48307480500 | 482500 | 483000 | 483500 | 482000 | 134 |
| 315 | 20240826 | 132600 | 48242807000 | 483000 | 482500 | 483500 | 482500 | 91 |
| 316 | 20240826 | 132500 | 48198865000 | 482000 | 482000 | 483000 | 482000 | 153 |
| 317 | 20240826 | 132400 | 48125074000 | 482500 | 482500 | 483000 | 482000 | 127 |
| 318 | 20240826 | 132300 | 48063820500 | 483000 | 482500 | 483000 | 482000 | 88 |
| 319 | 20240826 | 132200 | 48021389000 | 483000 | 482500 | 483500 | 482000 | 127 |
| 320 | 20240826 | 132100 | 47960103000 | 483000 | 482500 | 483000 | 482500 | 92 |
| 321 | 20240826 | 132000 | 47915701500 | 482500 | 483000 | 483500 | 482500 | 141 |
| 322 | 20240826 | 131900 | 47847606500 | 483000 | 483000 | 483500 | 482500 | 78 |
| 323 | 20240826 | 131800 | 47809933000 | 483000 | 482000 | 483500 | 482000 | 80 |
| 324 | 20240826 | 131700 | 47771305500 | 483000 | 483000 | 483000 | 482000 | 87 |
| 325 | 20240826 | 131600 | 47729330500 | 483000 | 483000 | 483000 | 482000 | 152 |
| 326 | 20240826 | 131500 | 47656030500 | 483000 | 482500 | 483500 | 482000 | 115 |
| 327 | 20240826 | 131400 | 47600532500 | 483000 | 483500 | 483500 | 483000 | 91 |
| 328 | 20240826 | 131300 | 47556570000 | 483500 | 483500 | 484000 | 483000 | 120 |
| 329 | 20240826 | 131200 | 47498565000 | 483500 | 483000 | 484000 | 483000 | 299 |
| 330 | 20240826 | 131100 | 47354004000 | 483000 | 483000 | 483500 | 482500 | 102 |
| 331 | 20240826 | 131000 | 47304731500 | 483500 | 482500 | 483500 | 482500 | 181 |
| 332 | 20240826 | 130900 | 47217321000 | 482500 | 482000 | 482500 | 482000 | 145 |
| 333 | 20240826 | 130800 | 47147392000 | 481500 | 482000 | 482500 | 481500 | 145 |
| 334 | 20240826 | 130700 | 47077502500 | 482000 | 482000 | 482500 | 481500 | 159 |
| 335 | 20240826 | 130600 | 47000855000 | 481500 | 482000 | 482000 | 480500 | 148 |
| 336 | 20240826 | 130500 | 46929603000 | 482000 | 481500 | 482000 | 481000 | 118 |
| 337 | 20240826 | 130400 | 46872780000 | 481500 | 481500 | 482000 | 481000 | 97 |
| 338 | 20240826 | 130300 | 46826082000 | 481500 | 481500 | 482000 | 481000 | 161 |
| 339 | 20240826 | 130200 | 46748519500 | 482000 | 481500 | 482000 | 480500 | 138 |
| 340 | 20240826 | 130100 | 46682111500 | 482000 | 480500 | 482000 | 480000 | 263 |
| 341 | 20240826 | 130000 | 46555808000 | 480000 | 481000 | 482000 | 480000 | 337 |
| 342 | 20240826 | 125900 | 46393852000 | 481000 | 481500 | 482000 | 481000 | 99 |
| 343 | 20240826 | 125800 | 46346203000 | 481500 | 481500 | 482000 | 481000 | 119 |
| 344 | 20240826 | 125700 | 46288908500 | 481500 | 481000 | 481500 | 480500 | 94 |
| 345 | 20240826 | 125600 | 46243706000 | 481500 | 481000 | 481500 | 480500 | 57 |
| 346 | 20240826 | 125500 | 46216291000 | 481000 | 481000 | 481500 | 480500 | 188 |
| 347 | 20240826 | 125400 | 46125899500 | 481000 | 481000 | 481500 | 480500 | 112 |
| 348 | 20240826 | 125300 | 46072024000 | 481000 | 481500 | 481500 | 480500 | 86 |
| 349 | 20240826 | 125200 | 46030656500 | 481000 | 480000 | 481000 | 480000 | 134 |
| 350 | 20240826 | 125100 | 45966284500 | 480000 | 480500 | 481000 | 480000 | 163 |
| 351 | 20240826 | 125000 | 45887988000 | 480500 | 481000 | 481500 | 480500 | 375 |
| 352 | 20240826 | 124900 | 45707787000 | 480500 | 481000 | 481500 | 480500 | 111 |
| 353 | 20240826 | 124800 | 45654389500 | 481000 | 480500 | 481500 | 480500 | 92 |
| 354 | 20240826 | 124700 | 45610162000 | 481000 | 481000 | 481500 | 480500 | 318 |
| 355 | 20240826 | 124600 | 45457274000 | 480500 | 480500 | 481500 | 480500 | 68 |
| 356 | 20240826 | 124500 | 45424577500 | 480500 | 481000 | 481500 | 480500 | 116 |
| 357 | 20240826 | 124400 | 45368797500 | 481000 | 481000 | 481500 | 480500 | 113 |
| 358 | 20240826 | 124300 | 45314470000 | 481000 | 481000 | 481500 | 480500 | 85 |
| 359 | 20240826 | 124200 | 45273587000 | 481000 | 481500 | 482000 | 481000 | 95 |
| 360 | 20240826 | 124100 | 45227853000 | 481500 | 481500 | 482000 | 481000 | 433 |
| 361 | 20240826 | 124000 | 45019479500 | 482000 | 482000 | 482500 | 481500 | 106 |
| 362 | 20240826 | 123900 | 44968403000 | 482000 | 482000 | 482500 | 482000 | 156 |
| 363 | 20240826 | 123800 | 44893201500 | 482000 | 482500 | 482500 | 482000 | 72 |
| 364 | 20240826 | 123700 | 44858491500 | 482500 | 482000 | 482500 | 482000 | 151 |
| 365 | 20240826 | 123600 | 44785688500 | 482500 | 483500 | 483500 | 482000 | 220 |
| 366 | 20240826 | 123500 | 44679551000 | 483000 | 483000 | 483500 | 482500 | 64 |
| 367 | 20240826 | 123400 | 44648635000 | 482500 | 482500 | 483000 | 482500 | 115 |
| 368 | 20240826 | 123300 | 44593139000 | 482500 | 483500 | 483500 | 482500 | 55 |
| 369 | 20240826 | 123200 | 44566578500 | 483000 | 482500 | 483500 | 482000 | 608 |
| 370 | 20240826 | 123100 | 44272959500 | 482500 | 483000 | 483000 | 482500 | 83 |
| 371 | 20240826 | 123000 | 44232907500 | 482500 | 482500 | 483000 | 482500 | 157 |
| 372 | 20240826 | 122900 | 44157138000 | 482500 | 483000 | 483500 | 482500 | 64 |
| 373 | 20240826 | 122800 | 44126236000 | 483000 | 483000 | 483500 | 483000 | 55 |
| 374 | 20240826 | 122700 | 44099663000 | 483000 | 483000 | 483500 | 482500 | 78 |
| 375 | 20240826 | 122600 | 44062004000 | 482500 | 483500 | 483500 | 482500 | 102 |
| 376 | 20240826 | 122500 | 44012740000 | 483000 | 483500 | 483500 | 483000 | 85 |
| 377 | 20240826 | 122400 | 43971670000 | 483000 | 483500 | 483500 | 483000 | 44 |
| 378 | 20240826 | 122300 | 43950409000 | 483000 | 484000 | 484000 | 483000 | 111 |
| 379 | 20240826 | 122200 | 43896749500 | 483500 | 483500 | 484000 | 483500 | 115 |
| 380 | 20240826 | 122100 | 43841137500 | 483500 | 483500 | 484000 | 483000 | 283 |
| 381 | 20240826 | 122000 | 43704310000 | 483000 | 483500 | 484000 | 483000 | 129 |
| 382 | 20240826 | 121900 | 43641949000 | 483500 | 483500 | 484000 | 483500 | 69 |
| 383 | 20240826 | 121800 | 43608582000 | 483500 | 483500 | 484000 | 483500 | 81 |
| 384 | 20240826 | 121700 | 43569408000 | 483500 | 484000 | 484500 | 483000 | 66 |
| 385 | 20240826 | 121600 | 43537485500 | 484000 | 484500 | 484500 | 483000 | 329 |
| 386 | 20240826 | 121500 | 43378250500 | 484500 | 485000 | 485000 | 484500 | 150 |
| 387 | 20240826 | 121400 | 43305520500 | 485000 | 485500 | 485500 | 485000 | 115 |
| 388 | 20240826 | 121300 | 43249717000 | 485000 | 485500 | 485500 | 485000 | 614 |
| 389 | 20240826 | 121200 | 42951751500 | 485000 | 484500 | 485500 | 484500 | 425 |
| 390 | 20240826 | 121100 | 42745638500 | 484500 | 484500 | 485000 | 484500 | 99 |
| 391 | 20240826 | 121000 | 42697643500 | 484500 | 484000 | 485000 | 484000 | 530 |
| 392 | 20240826 | 120900 | 42440860000 | 484000 | 484000 | 484500 | 484000 | 105 |
| 393 | 20240826 | 120800 | 42390029000 | 484000 | 484000 | 484500 | 484000 | 422 |
| 394 | 20240826 | 120700 | 42185666000 | 484000 | 484000 | 484500 | 484000 | 91 |
| 395 | 20240826 | 120600 | 42141613500 | 484000 | 484000 | 484500 | 483500 | 629 |
| 396 | 20240826 | 120500 | 41837190500 | 483500 | 483500 | 484000 | 483500 | 106 |
| 397 | 20240826 | 120400 | 41785934000 | 484000 | 484000 | 484000 | 483500 | 207 |
| 398 | 20240826 | 120300 | 41685841000 | 483500 | 484000 | 484000 | 483000 | 335 |
| 399 | 20240826 | 120200 | 41523884000 | 483500 | 483500 | 484000 | 483000 | 116 |
| 400 | 20240826 | 120100 | 41467810000 | 483500 | 483000 | 484000 | 483000 | 451 |
| 401 | 20240826 | 120000 | 41249763000 | 483000 | 482500 | 483500 | 482500 | 316 |
| 402 | 20240826 | 115900 | 41097161000 | 482500 | 482500 | 483000 | 482500 | 125 |
| 403 | 20240826 | 115800 | 41036818500 | 482500 | 482500 | 483000 | 482500 | 298 |
| 404 | 20240826 | 115700 | 40892932000 | 482500 | 482000 | 482500 | 482000 | 122 |
| 405 | 20240826 | 115600 | 40834094500 | 481000 | 482500 | 482500 | 481000 | 126 |
| 406 | 20240826 | 115500 | 40773398500 | 482500 | 482500 | 483000 | 482000 | 197 |
| 407 | 20240826 | 115400 | 40678371500 | 482500 | 482000 | 482500 | 482000 | 229 |
| 408 | 20240826 | 115300 | 40567924500 | 482000 | 481500 | 482000 | 481000 | 485 |
| 409 | 20240826 | 115200 | 40334329500 | 482000 | 481500 | 482000 | 481000 | 150 |
| 410 | 20240826 | 115100 | 40262121000 | 481000 | 481000 | 482000 | 481000 | 125 |
| 411 | 20240826 | 115000 | 40201952000 | 481500 | 481500 | 482000 | 481000 | 69 |
| 412 | 20240826 | 114900 | 40168744000 | 481500 | 481000 | 482000 | 481000 | 109 |
| 413 | 20240826 | 114800 | 40116293000 | 481000 | 481500 | 482000 | 481000 | 108 |
| 414 | 20240826 | 114700 | 40064283500 | 482000 | 481000 | 482000 | 481000 | 135 |
| 415 | 20240826 | 114600 | 39999278500 | 481000 | 482000 | 482000 | 481000 | 116 |
| 416 | 20240826 | 114500 | 39943452500 | 481500 | 482000 | 482000 | 481000 | 72 |
| 417 | 20240826 | 114400 | 39908802500 | 481500 | 481000 | 482000 | 481000 | 127 |
| 418 | 20240826 | 114300 | 39847684000 | 481000 | 482000 | 482000 | 481000 | 139 |
| 419 | 20240826 | 114200 | 39780753000 | 481500 | 481000 | 481500 | 481000 | 249 |
| 420 | 20240826 | 114100 | 39660894000 | 481500 | 482000 | 482500 | 481500 | 201 |
| 421 | 20240826 | 114000 | 39564087000 | 482000 | 481000 | 482500 | 481000 | 96 |
| 422 | 20240826 | 113900 | 39517830500 | 481000 | 482500 | 482500 | 481000 | 148 |
| 423 | 20240826 | 113800 | 39446553000 | 482000 | 482500 | 482500 | 482000 | 85 |
| 424 | 20240826 | 113700 | 39405576500 | 482000 | 482500 | 483000 | 482000 | 158 |
| 425 | 20240826 | 113600 | 39329310500 | 482500 | 482500 | 483000 | 481500 | 116 |
| 426 | 20240826 | 113500 | 39273411500 | 482500 | 482000 | 483000 | 481500 | 93 |
| 427 | 20240826 | 113400 | 39228574500 | 482000 | 482500 | 483000 | 481500 | 91 |
| 428 | 20240826 | 113300 | 39184686000 | 482000 | 482000 | 482500 | 482000 | 133 |
| 429 | 20240826 | 113200 | 39120573000 | 482000 | 483000 | 483000 | 482000 | 70 |
| 430 | 20240826 | 113100 | 39086811500 | 482500 | 482500 | 483000 | 482500 | 111 |
| 431 | 20240826 | 113000 | 39033249000 | 482500 | 482500 | 483000 | 482500 | 219 |
| 432 | 20240826 | 112900 | 38927569500 | 482500 | 483000 | 483000 | 482500 | 59 |
| 433 | 20240826 | 112800 | 38899095000 | 483000 | 482500 | 483000 | 482000 | 140 |
| 434 | 20240826 | 112700 | 38831550500 | 482500 | 482000 | 483000 | 482000 | 77 |
| 435 | 20240826 | 112600 | 38794401500 | 482000 | 482500 | 483000 | 482000 | 83 |
| 436 | 20240826 | 112500 | 38754364000 | 482000 | 482500 | 483500 | 481000 | 178 |
| 437 | 20240826 | 112400 | 38668559500 | 482000 | 481500 | 482500 | 481500 | 95 |
| 438 | 20240826 | 112300 | 38622766500 | 481000 | 483000 | 483500 | 481000 | 232 |
| 439 | 20240826 | 112200 | 38510859500 | 483000 | 483000 | 483500 | 482500 | 93 |
| 440 | 20240826 | 112100 | 38465959000 | 483000 | 483500 | 484000 | 481000 | 49 |
| 441 | 20240826 | 112000 | 38442297500 | 483500 | 481500 | 483500 | 480500 | 688 |
| 442 | 20240826 | 111900 | 38110421000 | 482000 | 481500 | 482500 | 481000 | 102 |
| 443 | 20240826 | 111800 | 38061304000 | 481500 | 482500 | 483000 | 481500 | 145 |
| 444 | 20240826 | 111700 | 37991359000 | 482000 | 482500 | 483000 | 482000 | 91 |
| 445 | 20240826 | 111600 | 37947451000 | 482500 | 482500 | 482500 | 481500 | 122 |
| 446 | 20240826 | 111500 | 37888633000 | 482500 | 481500 | 482500 | 481000 | 140 |
| 447 | 20240826 | 111400 | 37821167000 | 482000 | 482500 | 482500 | 481500 | 137 |
| 448 | 20240826 | 111300 | 37755128000 | 483000 | 482000 | 483500 | 482000 | 275 |
| 449 | 20240826 | 111200 | 37622335500 | 481500 | 482000 | 482500 | 481000 | 132 |
| 450 | 20240826 | 111100 | 37558736500 | 482500 | 482500 | 483000 | 481000 | 95 |
| 451 | 20240826 | 111000 | 37512949500 | 481500 | 481000 | 482500 | 480500 | 424 |
| 452 | 20240826 | 110900 | 37308658000 | 481500 | 481000 | 481500 | 479000 | 217 |
| 453 | 20240826 | 110800 | 37204470500 | 479000 | 480500 | 481500 | 479000 | 529 |
| 454 | 20240826 | 110700 | 36950724000 | 481000 | 480500 | 481500 | 480000 | 178 |
| 455 | 20240826 | 110600 | 36865229500 | 481000 | 481000 | 482000 | 480000 | 574 |
| 456 | 20240826 | 110500 | 36589539500 | 481000 | 481500 | 482000 | 481000 | 93 |
| 457 | 20240826 | 110400 | 36544775500 | 481500 | 481000 | 481500 | 480500 | 199 |
| 458 | 20240826 | 110300 | 36449050500 | 481000 | 481000 | 481500 | 480500 | 64 |
| 459 | 20240826 | 110200 | 36418259500 | 481000 | 481000 | 481500 | 480500 | 844 |
| 460 | 20240826 | 110100 | 36012562500 | 480500 | 481500 | 482000 | 480500 | 129 |
| 461 | 20240826 | 110000 | 35950497500 | 481500 | 481500 | 482000 | 481000 | 129 |
| 462 | 20240826 | 105900 | 35888415000 | 481000 | 482000 | 482000 | 481000 | 112 |
| 463 | 20240826 | 105800 | 35834503000 | 481000 | 482000 | 482500 | 481000 | 115 |
| 464 | 20240826 | 105700 | 35779096000 | 482000 | 481500 | 482500 | 481000 | 162 |
| 465 | 20240826 | 105600 | 35700992000 | 481500 | 481500 | 482000 | 481000 | 426 |
| 466 | 20240826 | 105500 | 35495718000 | 481500 | 482000 | 482000 | 481000 | 126 |
| 467 | 20240826 | 105400 | 35435053000 | 481500 | 481000 | 482000 | 481000 | 148 |
| 468 | 20240826 | 105300 | 35363794500 | 481000 | 481500 | 482000 | 481000 | 118 |
| 469 | 20240826 | 105200 | 35307015500 | 481500 | 482000 | 482000 | 481000 | 160 |
| 470 | 20240826 | 105100 | 35229984500 | 481500 | 482000 | 482000 | 481500 | 105 |
| 471 | 20240826 | 105000 | 35179422500 | 482000 | 481500 | 482500 | 481500 | 93 |
| 472 | 20240826 | 104900 | 35134615000 | 481500 | 481000 | 483000 | 481000 | 110 |
| 473 | 20240826 | 104800 | 35081614000 | 481500 | 482000 | 482000 | 481500 | 102 |
| 474 | 20240826 | 104700 | 35032483000 | 482000 | 481500 | 483000 | 481500 | 90 |
| 475 | 20240826 | 104600 | 34989113500 | 482000 | 482500 | 483000 | 481500 | 107 |
| 476 | 20240826 | 104500 | 34937514500 | 483000 | 482000 | 483000 | 481000 | 296 |
| 477 | 20240826 | 104400 | 34794695000 | 481500 | 481000 | 481500 | 481000 | 122 |
| 478 | 20240826 | 104300 | 34736007500 | 481000 | 482000 | 482500 | 481000 | 112 |
| 479 | 20240826 | 104200 | 34682081000 | 482000 | 482000 | 482500 | 481500 | 114 |
| 480 | 20240826 | 104100 | 34627128000 | 482500 | 482500 | 483000 | 482000 | 92 |
| 481 | 20240826 | 104000 | 34582742500 | 482500 | 482500 | 483500 | 482500 | 173 |
| 482 | 20240826 | 103900 | 34499225500 | 483500 | 482500 | 483500 | 482500 | 168 |
| 483 | 20240826 | 103800 | 34418117000 | 483000 | 483000 | 483500 | 482500 | 134 |
| 484 | 20240826 | 103700 | 34353408000 | 483000 | 483000 | 484000 | 483000 | 75 |
| 485 | 20240826 | 103600 | 34317175500 | 483000 | 483000 | 484000 | 483000 | 178 |
| 486 | 20240826 | 103500 | 34231137500 | 483000 | 482000 | 484000 | 481500 | 1013 |
| 487 | 20240826 | 103400 | 33741585000 | 481500 | 482000 | 482500 | 481500 | 85 |
| 488 | 20240826 | 103300 | 33700630500 | 482500 | 482000 | 482500 | 481000 | 275 |
| 489 | 20240826 | 103200 | 33568139500 | 482000 | 481000 | 482000 | 480000 | 258 |
| 490 | 20240826 | 103100 | 33444201000 | 481500 | 481000 | 481500 | 480000 | 99 |
| 491 | 20240826 | 103000 | 33396613500 | 480500 | 480500 | 481500 | 480500 | 114 |
| 492 | 20240826 | 102900 | 33341785500 | 481000 | 480500 | 482500 | 480500 | 239 |
| 493 | 20240826 | 102800 | 33226687000 | 482000 | 481000 | 482000 | 480000 | 271 |
| 494 | 20240826 | 102700 | 33096284500 | 481000 | 481500 | 481500 | 480000 | 178 |
| 495 | 20240826 | 102600 | 33010739000 | 481500 | 480000 | 481500 | 480000 | 369 |
| 496 | 20240826 | 102500 | 32833385000 | 480000 | 481000 | 481000 | 480000 | 167 |
| 497 | 20240826 | 102400 | 32753215000 | 480500 | 480000 | 481000 | 480000 | 311 |
| 498 | 20240826 | 102300 | 32603807000 | 480500 | 480500 | 480500 | 480000 | 115 |
| 499 | 20240826 | 102200 | 32548599500 | 480500 | 480000 | 480500 | 480000 | 198 |
| 500 | 20240826 | 102100 | 32453548000 | 480000 | 480000 | 481000 | 480000 | 138 |
| 501 | 20240826 | 102000 | 32387271000 | 480500 | 480000 | 481000 | 480000 | 73 |
| 502 | 20240826 | 101900 | 32352199000 | 480000 | 480000 | 481000 | 479500 | 342 |
| 503 | 20240826 | 101800 | 32187949000 | 480500 | 480000 | 480500 | 479500 | 105 |
| 504 | 20240826 | 101700 | 32137554000 | 480500 | 480500 | 480500 | 480000 | 95 |
| 505 | 20240826 | 101600 | 32091936000 | 480500 | 479500 | 480500 | 479500 | 103 |
| 506 | 20240826 | 101500 | 32042540500 | 480000 | 480000 | 480500 | 479500 | 398 |
| 507 | 20240826 | 101400 | 31851684000 | 480500 | 480500 | 481000 | 479000 | 466 |
| 508 | 20240826 | 101300 | 31628179000 | 480000 | 480000 | 481000 | 480000 | 80 |
| 509 | 20240826 | 101200 | 31589764500 | 480500 | 481000 | 481500 | 480000 | 174 |
| 510 | 20240826 | 101100 | 31506119500 | 481000 | 482500 | 482500 | 481000 | 112 |
| 511 | 20240826 | 101000 | 31452189000 | 482500 | 482000 | 483000 | 481500 | 88 |
| 512 | 20240826 | 100900 | 31409764500 | 482000 | 481500 | 482500 | 481000 | 341 |
| 513 | 20240826 | 100800 | 31245404000 | 481500 | 481500 | 481500 | 481000 | 107 |
| 514 | 20240826 | 100700 | 31193905500 | 481500 | 482500 | 482500 | 481500 | 141 |
| 515 | 20240826 | 100600 | 31125942500 | 482500 | 480500 | 482500 | 480500 | 1009 |
| 516 | 20240826 | 100500 | 30639912000 | 481000 | 480000 | 481000 | 480000 | 103 |
| 517 | 20240826 | 100400 | 30590417500 | 480500 | 479500 | 481000 | 479500 | 181 |
| 518 | 20240826 | 100300 | 30503540500 | 479500 | 479500 | 479500 | 479000 | 119 |
| 519 | 20240826 | 100200 | 30446492500 | 479500 | 479000 | 480000 | 479000 | 76 |
| 520 | 20240826 | 100100 | 30410059000 | 479500 | 478000 | 479500 | 478000 | 681 |
| 521 | 20240826 | 100000 | 30083858000 | 478000 | 477500 | 478500 | 477500 | 297 |
| 522 | 20240826 | 095900 | 29941895000 | 478000 | 478000 | 479000 | 477500 | 329 |
| 523 | 20240826 | 095800 | 29784743000 | 478000 | 478500 | 479000 | 477500 | 701 |
| 524 | 20240826 | 095700 | 29449456500 | 479000 | 479000 | 479500 | 478500 | 225 |
| 525 | 20240826 | 095600 | 29341691000 | 478500 | 479000 | 479500 | 478500 | 273 |
| 526 | 20240826 | 095500 | 29210983500 | 479000 | 480000 | 480500 | 479000 | 807 |
| 527 | 20240826 | 095400 | 28824003000 | 480000 | 481500 | 481500 | 480000 | 406 |
| 528 | 20240826 | 095300 | 28628793000 | 481500 | 481500 | 481500 | 481000 | 178 |
| 529 | 20240826 | 095200 | 28543150000 | 481500 | 482000 | 482000 | 481500 | 89 |
| 530 | 20240826 | 095100 | 28500288500 | 481500 | 482500 | 483000 | 481500 | 850 |
| 531 | 20240826 | 095000 | 28090063500 | 482500 | 482500 | 483500 | 482500 | 212 |
| 532 | 20240826 | 094900 | 27987717500 | 482500 | 482500 | 483000 | 482500 | 122 |
| 533 | 20240826 | 094800 | 27928844000 | 482500 | 483000 | 483000 | 482500 | 169 |
| 534 | 20240826 | 094700 | 27847270500 | 483000 | 483500 | 484000 | 482500 | 643 |
| 535 | 20240826 | 094600 | 27536598500 | 483500 | 482500 | 483500 | 482000 | 172 |
| 536 | 20240826 | 094500 | 27453575500 | 482000 | 481000 | 483000 | 481000 | 478 |
| 537 | 20240826 | 094400 | 27223305000 | 481000 | 481500 | 482000 | 481000 | 273 |
| 538 | 20240826 | 094300 | 27091896500 | 481500 | 481500 | 482000 | 481500 | 432 |
| 539 | 20240826 | 094200 | 26883815500 | 481500 | 482500 | 482500 | 481500 | 538 |
| 540 | 20240826 | 094100 | 26624512500 | 482000 | 482500 | 483000 | 482000 | 399 |
| 541 | 20240826 | 094000 | 26431932500 | 483000 | 482000 | 483000 | 482000 | 247 |
| 542 | 20240826 | 093900 | 26312803000 | 482000 | 484000 | 484000 | 482000 | 594 |
| 543 | 20240826 | 093800 | 26025871000 | 484000 | 480000 | 484000 | 480000 | 1254 |
| 544 | 20240826 | 093700 | 25421555500 | 479500 | 477500 | 480500 | 476500 | 1316 |
| 545 | 20240826 | 093600 | 24791163500 | 477500 | 478500 | 478500 | 476000 | 793 |
| 546 | 20240826 | 093500 | 24412760500 | 478000 | 478500 | 478500 | 477500 | 403 |
| 547 | 20240826 | 093400 | 24220143500 | 478500 | 478500 | 479000 | 478000 | 405 |
| 548 | 20240826 | 093300 | 24026335000 | 478500 | 479500 | 480000 | 478500 | 466 |
| 549 | 20240826 | 093200 | 23803045000 | 479500 | 478500 | 480000 | 478000 | 1397 |
| 550 | 20240826 | 093100 | 23133306000 | 478500 | 478500 | 478500 | 477000 | 866 |
| 551 | 20240826 | 093000 | 22719605000 | 478500 | 475500 | 478500 | 475000 | 842 |
| 552 | 20240826 | 092900 | 22317838000 | 475500 | 473500 | 475500 | 472500 | 882 |
| 553 | 20240826 | 092800 | 21899153500 | 472000 | 474000 | 474000 | 471500 | 2791 |
| 554 | 20240826 | 092700 | 20579603500 | 474000 | 474000 | 475000 | 473000 | 1229 |
| 555 | 20240826 | 092600 | 19997414500 | 474000 | 477500 | 477500 | 474000 | 4026 |
| 556 | 20240826 | 092500 | 18082795500 | 477500 | 479000 | 479000 | 477500 | 2662 |
| 557 | 20240826 | 092400 | 16810131500 | 479000 | 479500 | 480000 | 479000 | 1841 |
| 558 | 20240826 | 092300 | 15927456000 | 480000 | 480000 | 480500 | 479500 | 394 |
| 559 | 20240826 | 092200 | 15738411000 | 480000 | 479500 | 481000 | 479000 | 481 |
| 560 | 20240826 | 092100 | 15507676000 | 479000 | 481000 | 481000 | 479000 | 724 |
| 561 | 20240826 | 092000 | 15160258500 | 481000 | 480000 | 481000 | 480000 | 470 |
| 562 | 20240826 | 091900 | 14934585000 | 480000 | 479500 | 480500 | 479500 | 653 |
| 563 | 20240826 | 091800 | 14621166500 | 479500 | 480000 | 480000 | 479500 | 339 |
| 564 | 20240826 | 091700 | 14458541000 | 480000 | 480500 | 481000 | 479000 | 1185 |
| 565 | 20240826 | 091600 | 13889640500 | 481000 | 480500 | 481000 | 479500 | 374 |
| 566 | 20240826 | 091500 | 13710069500 | 480500 | 478000 | 481000 | 477500 | 1574 |
| 567 | 20240826 | 091400 | 12955647000 | 478500 | 479500 | 480000 | 477500 | 2530 |
| 568 | 20240826 | 091300 | 11744858500 | 479500 | 483000 | 483500 | 479500 | 2867 |
| 569 | 20240826 | 091200 | 10366321500 | 483000 | 482000 | 484000 | 481000 | 2073 |
| 570 | 20240826 | 091100 | 9368004000 | 482000 | 485500 | 485500 | 481500 | 3687 |
| 571 | 20240826 | 091000 | 7585588500 | 485500 | 485000 | 486000 | 485000 | 617 |
| 572 | 20240826 | 090900 | 7286222500 | 486000 | 484500 | 486000 | 484000 | 1823 |
| 573 | 20240826 | 090800 | 6402541500 | 485000 | 486500 | 486500 | 484000 | 1784 |
| 574 | 20240826 | 090700 | 5536836500 | 486000 | 485500 | 486500 | 485000 | 977 |
| 575 | 20240826 | 090600 | 5062097500 | 485500 | 485500 | 486500 | 485000 | 1523 |
| 576 | 20240826 | 090500 | 4322873500 | 486000 | 488500 | 490000 | 485000 | 1689 |
| 577 | 20240826 | 090400 | 3500262000 | 488000 | 491000 | 492000 | 487500 | 1866 |
| 578 | 20240826 | 090300 | 2587489000 | 491500 | 491500 | 491500 | 489500 | 1411 |
| 579 | 20240826 | 090200 | 1895435500 | 491500 | 495500 | 495500 | 491000 | 1281 |
| 580 | 20240826 | 090100 | 1263663000 | 495500 | 498500 | 498500 | 495000 | 717 |
| 581 | 20240826 | 090000 | 908150000 | 498000 | 501000 | 502000 | 498000 | 1683 |