34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240826 | 185400 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 3249 |
| 3 | 20240826 | 185300 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 4 | 20240826 | 185200 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 5 | 20240826 | 185100 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 6 | 20240826 | 185000 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 7 | 20240826 | 184900 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 8 | 20240826 | 184800 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 9 | 20240826 | 184700 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 10 | 20240826 | 184600 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 11 | 20240826 | 184500 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 12 | 20240826 | 184400 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 13 | 20240826 | 184300 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 14 | 20240826 | 184200 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 15 | 20240826 | 184100 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 16 | 20240826 | 184000 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 17 | 20240826 | 183900 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 18 | 20240826 | 183800 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 19 | 20240826 | 183700 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 20 | 20240826 | 183600 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 21 | 20240826 | 183500 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 22 | 20240826 | 183400 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 23 | 20240826 | 183300 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 24 | 20240826 | 183200 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 25 | 20240826 | 183100 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 26 | 20240826 | 183000 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 27 | 20240826 | 182900 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 28 | 20240826 | 182800 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 29 | 20240826 | 182700 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 30 | 20240826 | 182600 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 31 | 20240826 | 182500 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 32 | 20240826 | 182400 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 3249 |
| 33 | 20240826 | 182300 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 34 | 20240826 | 182200 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 35 | 20240826 | 182100 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 36 | 20240826 | 182000 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 37 | 20240826 | 181900 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 38 | 20240826 | 181800 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 39 | 20240826 | 181700 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 40 | 20240826 | 181600 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 41 | 20240826 | 181500 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 42 | 20240826 | 181400 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 43 | 20240826 | 181300 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 44 | 20240826 | 181200 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 45 | 20240826 | 181100 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 46 | 20240826 | 181000 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 47 | 20240826 | 180900 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 48 | 20240826 | 180800 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 49 | 20240826 | 180700 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 50 | 20240826 | 180600 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 51 | 20240826 | 180500 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 52 | 20240826 | 180400 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 53 | 20240826 | 180300 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 54 | 20240826 | 180200 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 55 | 20240826 | 180100 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 56 | 20240826 | 180000 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 57 | 20240826 | 175900 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 58 | 20240826 | 175800 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 59 | 20240826 | 175700 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 60 | 20240826 | 175600 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 61 | 20240826 | 175500 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 62 | 20240826 | 175400 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 3249 |
| 63 | 20240826 | 175300 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 64 | 20240826 | 175200 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 65 | 20240826 | 175100 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 66 | 20240826 | 175000 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 67 | 20240826 | 174900 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 68 | 20240826 | 174800 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 69 | 20240826 | 174700 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 70 | 20240826 | 174600 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 71 | 20240826 | 174500 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 72 | 20240826 | 174400 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 73 | 20240826 | 174300 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 74 | 20240826 | 174200 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 75 | 20240826 | 174100 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 76 | 20240826 | 174000 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 77 | 20240826 | 173900 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 78 | 20240826 | 173800 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 79 | 20240826 | 173700 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 80 | 20240826 | 173600 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 81 | 20240826 | 173500 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 82 | 20240826 | 173400 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 83 | 20240826 | 173300 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 84 | 20240826 | 173200 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 85 | 20240826 | 173100 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 86 | 20240826 | 173000 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 87 | 20240826 | 172900 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 88 | 20240826 | 172800 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 89 | 20240826 | 172700 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 90 | 20240826 | 172600 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 91 | 20240826 | 172500 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 92 | 20240826 | 172400 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 3249 |
| 93 | 20240826 | 172300 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 94 | 20240826 | 172200 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 95 | 20240826 | 172100 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 96 | 20240826 | 172000 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 97 | 20240826 | 171900 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 98 | 20240826 | 171800 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 99 | 20240826 | 171700 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 100 | 20240826 | 171600 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 101 | 20240826 | 171500 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 102 | 20240826 | 171400 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 103 | 20240826 | 171300 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 104 | 20240826 | 171200 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 105 | 20240826 | 171100 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 106 | 20240826 | 171000 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 107 | 20240826 | 170900 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 108 | 20240826 | 170800 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 109 | 20240826 | 170700 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 110 | 20240826 | 170600 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 111 | 20240826 | 170500 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 112 | 20240826 | 170400 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 113 | 20240826 | 170300 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 114 | 20240826 | 170200 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 115 | 20240826 | 170100 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 116 | 20240826 | 170000 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 117 | 20240826 | 165900 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 118 | 20240826 | 165800 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 119 | 20240826 | 165700 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 120 | 20240826 | 165600 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 121 | 20240826 | 165500 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 122 | 20240826 | 165400 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 3249 |
| 123 | 20240826 | 165300 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 124 | 20240826 | 165200 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 125 | 20240826 | 165100 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 126 | 20240826 | 165000 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 127 | 20240826 | 164900 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 128 | 20240826 | 164800 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 129 | 20240826 | 164700 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 130 | 20240826 | 164600 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 131 | 20240826 | 164500 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 132 | 20240826 | 164400 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 133 | 20240826 | 164300 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 134 | 20240826 | 164200 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 135 | 20240826 | 164100 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 136 | 20240826 | 164000 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 137 | 20240826 | 163900 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 138 | 20240826 | 163800 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 139 | 20240826 | 163700 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 140 | 20240826 | 163600 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 141 | 20240826 | 163500 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 142 | 20240826 | 163400 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 143 | 20240826 | 163300 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 144 | 20240826 | 163200 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 145 | 20240826 | 163100 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 146 | 20240826 | 163000 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 147 | 20240826 | 162900 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 148 | 20240826 | 162800 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 149 | 20240826 | 162700 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 150 | 20240826 | 162600 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 151 | 20240826 | 162500 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 152 | 20240826 | 162400 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 3249 |
| 153 | 20240826 | 162300 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 154 | 20240826 | 162200 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 155 | 20240826 | 162100 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 156 | 20240826 | 162000 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 157 | 20240826 | 161900 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 158 | 20240826 | 161800 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 159 | 20240826 | 161700 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 160 | 20240826 | 161600 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 161 | 20240826 | 161500 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 162 | 20240826 | 161400 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 163 | 20240826 | 161300 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 164 | 20240826 | 161200 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 165 | 20240826 | 161100 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 166 | 20240826 | 161000 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 167 | 20240826 | 160900 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 168 | 20240826 | 160800 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 169 | 20240826 | 160700 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 170 | 20240826 | 160600 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 171 | 20240826 | 160500 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 172 | 20240826 | 160400 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 173 | 20240826 | 160300 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 174 | 20240826 | 160200 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 175 | 20240826 | 160100 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 176 | 20240826 | 160000 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 177 | 20240826 | 155900 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 178 | 20240826 | 155800 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 179 | 20240826 | 155700 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 180 | 20240826 | 155600 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 181 | 20240826 | 155500 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 182 | 20240826 | 155400 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 3249 |
| 183 | 20240826 | 155300 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 184 | 20240826 | 155200 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 185 | 20240826 | 155100 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 186 | 20240826 | 155000 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 187 | 20240826 | 154900 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 188 | 20240826 | 154800 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 189 | 20240826 | 154700 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 190 | 20240826 | 154600 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 191 | 20240826 | 154500 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 192 | 20240826 | 154400 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 193 | 20240826 | 154300 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 194 | 20240826 | 154200 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 195 | 20240826 | 154100 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 196 | 20240826 | 154000 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 197 | 20240826 | 153900 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 198 | 20240826 | 153800 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 199 | 20240826 | 153700 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 200 | 20240826 | 153600 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 201 | 20240826 | 153500 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 202 | 20240826 | 153400 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 203 | 20240826 | 153300 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 204 | 20240826 | 153200 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 205 | 20240826 | 153100 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 206 | 20240826 | 153000 | 21572422000 | 248500 | 248500 | 248500 | 248500 | 3249 |
| 207 | 20240826 | 152900 | 20765045500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 208 | 20240826 | 152800 | 20765045500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 209 | 20240826 | 152700 | 20765045500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 210 | 20240826 | 152600 | 20765045500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 211 | 20240826 | 152500 | 20765045500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 212 | 20240826 | 152400 | 20765045500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 213 | 20240826 | 152300 | 20765045500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 214 | 20240826 | 152200 | 20765045500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 215 | 20240826 | 152100 | 20765045500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 216 | 20240826 | 152000 | 20765045500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 217 | 20240826 | 151900 | 20765045500 | 248500 | 248500 | 248500 | 248000 | 326 |
| 218 | 20240826 | 151800 | 20684141500 | 248500 | 248000 | 248500 | 248000 | 291 |
| 219 | 20240826 | 151700 | 20611941000 | 248500 | 248000 | 248500 | 248000 | 263 |
| 220 | 20240826 | 151600 | 20546648000 | 248500 | 248000 | 248500 | 248000 | 159 |
| 221 | 20240826 | 151500 | 20507182000 | 248000 | 248500 | 248500 | 248000 | 212 |
| 222 | 20240826 | 151400 | 20454557000 | 248000 | 248500 | 248500 | 248000 | 252 |
| 223 | 20240826 | 151300 | 20392001500 | 248500 | 248500 | 248500 | 248000 | 128 |
| 224 | 20240826 | 151200 | 20360214000 | 248500 | 248500 | 248500 | 248000 | 197 |
| 225 | 20240826 | 151100 | 20311291000 | 248500 | 248500 | 248500 | 248000 | 141 |
| 226 | 20240826 | 151000 | 20276270500 | 248500 | 248500 | 248500 | 248000 | 153 |
| 227 | 20240826 | 150900 | 20238281500 | 248500 | 248000 | 248500 | 248000 | 100 |
| 228 | 20240826 | 150800 | 20213449000 | 248500 | 248500 | 248500 | 248000 | 113 |
| 229 | 20240826 | 150700 | 20185387500 | 248500 | 248000 | 248500 | 248000 | 70 |
| 230 | 20240826 | 150600 | 20168018500 | 248000 | 247500 | 248500 | 247500 | 347 |
| 231 | 20240826 | 150500 | 20081964000 | 248000 | 247500 | 248000 | 247500 | 86 |
| 232 | 20240826 | 150400 | 20060653500 | 248000 | 248000 | 248000 | 247500 | 191 |
| 233 | 20240826 | 150300 | 20013307000 | 247500 | 248000 | 248000 | 247500 | 142 |
| 234 | 20240826 | 150200 | 19978145000 | 248000 | 248000 | 248000 | 247500 | 170 |
| 235 | 20240826 | 150100 | 19936001500 | 248000 | 248000 | 248500 | 248000 | 761 |
| 236 | 20240826 | 150000 | 19747267500 | 248000 | 248000 | 248500 | 248000 | 177 |
| 237 | 20240826 | 145900 | 19703360500 | 248000 | 248500 | 248500 | 248000 | 152 |
| 238 | 20240826 | 145800 | 19665634000 | 248500 | 248500 | 248500 | 248000 | 71 |
| 239 | 20240826 | 145700 | 19648023500 | 248000 | 248000 | 248500 | 248000 | 135 |
| 240 | 20240826 | 145600 | 19614534500 | 248500 | 248500 | 248500 | 248000 | 199 |
| 241 | 20240826 | 145500 | 19565165500 | 248000 | 248000 | 248500 | 248000 | 73 |
| 242 | 20240826 | 145400 | 19547049500 | 248000 | 248000 | 248500 | 248000 | 68 |
| 243 | 20240826 | 145300 | 19530175500 | 248000 | 248500 | 248500 | 248000 | 192 |
| 244 | 20240826 | 145200 | 19482550500 | 248500 | 248000 | 248500 | 248000 | 83 |
| 245 | 20240826 | 145100 | 19461955000 | 248000 | 248000 | 248500 | 248000 | 158 |
| 246 | 20240826 | 145000 | 19422732500 | 248000 | 248000 | 248500 | 248000 | 261 |
| 247 | 20240826 | 144900 | 19357993000 | 248000 | 248000 | 248500 | 248000 | 474 |
| 248 | 20240826 | 144800 | 19240437000 | 248000 | 248500 | 248500 | 248000 | 152 |
| 249 | 20240826 | 144700 | 19202728500 | 248500 | 248000 | 248500 | 248000 | 320 |
| 250 | 20240826 | 144600 | 19123349000 | 248000 | 248500 | 248500 | 248000 | 226 |
| 251 | 20240826 | 144500 | 19067288000 | 248000 | 248000 | 248500 | 248000 | 195 |
| 252 | 20240826 | 144400 | 19018901000 | 248000 | 248000 | 248500 | 248000 | 166 |
| 253 | 20240826 | 144300 | 18977732000 | 248000 | 248000 | 248500 | 248000 | 39 |
| 254 | 20240826 | 144200 | 18968054000 | 248000 | 247500 | 248500 | 247500 | 185 |
| 255 | 20240826 | 144100 | 18922176500 | 247500 | 248000 | 248000 | 247500 | 172 |
| 256 | 20240826 | 144000 | 18879571000 | 248000 | 248000 | 248000 | 247500 | 193 |
| 257 | 20240826 | 143900 | 18831755500 | 248000 | 247500 | 248000 | 247500 | 119 |
| 258 | 20240826 | 143800 | 18802274000 | 247500 | 247500 | 248000 | 247500 | 133 |
| 259 | 20240826 | 143700 | 18769330500 | 247500 | 247500 | 248000 | 247500 | 132 |
| 260 | 20240826 | 143600 | 18736636500 | 247500 | 248000 | 248000 | 247500 | 1153 |
| 261 | 20240826 | 143500 | 18451222000 | 247500 | 247500 | 248000 | 247500 | 213 |
| 262 | 20240826 | 143400 | 18398458500 | 248000 | 247500 | 248000 | 247500 | 145 |
| 263 | 20240826 | 143300 | 18362539000 | 248000 | 247500 | 248000 | 247500 | 167 |
| 264 | 20240826 | 143200 | 18321149000 | 247500 | 247500 | 248000 | 247500 | 142 |
| 265 | 20240826 | 143100 | 18285948000 | 248000 | 247500 | 248000 | 247500 | 164 |
| 266 | 20240826 | 143000 | 18245333000 | 248000 | 248000 | 248000 | 247500 | 135 |
| 267 | 20240826 | 142900 | 18211897000 | 248000 | 248000 | 248000 | 247500 | 140 |
| 268 | 20240826 | 142800 | 18177196500 | 248000 | 247500 | 248000 | 247500 | 265 |
| 269 | 20240826 | 142700 | 18111509500 | 247500 | 247500 | 248000 | 247500 | 85 |
| 270 | 20240826 | 142600 | 18090454000 | 247500 | 247500 | 248000 | 247500 | 116 |
| 271 | 20240826 | 142500 | 18061701000 | 247500 | 247500 | 248000 | 247500 | 247 |
| 272 | 20240826 | 142400 | 18000533500 | 247500 | 248000 | 248000 | 247500 | 92 |
| 273 | 20240826 | 142300 | 17977739500 | 247500 | 247500 | 248000 | 247500 | 158 |
| 274 | 20240826 | 142200 | 17938573000 | 247500 | 247500 | 248000 | 247500 | 133 |
| 275 | 20240826 | 142100 | 17905637500 | 247500 | 248000 | 248000 | 247500 | 351 |
| 276 | 20240826 | 142000 | 17818594000 | 248000 | 248000 | 248500 | 248000 | 170 |
| 277 | 20240826 | 141900 | 17776418000 | 248000 | 248500 | 248500 | 248000 | 162 |
| 278 | 20240826 | 141800 | 17736231500 | 248500 | 247500 | 248500 | 247500 | 166 |
| 279 | 20240826 | 141700 | 17695082500 | 248000 | 247000 | 248000 | 247000 | 326 |
| 280 | 20240826 | 141600 | 17614391500 | 247500 | 247000 | 247500 | 247000 | 274 |
| 281 | 20240826 | 141500 | 17546639000 | 247000 | 247000 | 247500 | 247000 | 191 |
| 282 | 20240826 | 141400 | 17499443500 | 247500 | 247500 | 247500 | 247000 | 158 |
| 283 | 20240826 | 141300 | 17460359000 | 247000 | 247500 | 247500 | 247000 | 103 |
| 284 | 20240826 | 141200 | 17434892500 | 247000 | 247000 | 247500 | 247000 | 161 |
| 285 | 20240826 | 141100 | 17395097500 | 247000 | 247000 | 247500 | 247000 | 667 |
| 286 | 20240826 | 141000 | 17230213000 | 247000 | 247500 | 248000 | 247000 | 479 |
| 287 | 20240826 | 140900 | 17111758000 | 247000 | 247000 | 247500 | 247000 | 158 |
| 288 | 20240826 | 140800 | 17072714500 | 247000 | 247000 | 247500 | 247000 | 79 |
| 289 | 20240826 | 140700 | 17053189000 | 247000 | 247000 | 247500 | 247000 | 79 |
| 290 | 20240826 | 140600 | 17033667500 | 247000 | 247500 | 248000 | 247000 | 226 |
| 291 | 20240826 | 140500 | 16977781500 | 247500 | 247500 | 247500 | 247500 | 292 |
| 292 | 20240826 | 140400 | 16905511500 | 248000 | 247500 | 248000 | 247500 | 167 |
| 293 | 20240826 | 140300 | 16864171500 | 247500 | 247500 | 248000 | 247500 | 232 |
| 294 | 20240826 | 140200 | 16806750500 | 247500 | 247500 | 248000 | 247500 | 68 |
| 295 | 20240826 | 140100 | 16789910500 | 247500 | 247500 | 248000 | 247500 | 102 |
| 296 | 20240826 | 140000 | 16764633000 | 248000 | 247500 | 248000 | 247500 | 243 |
| 297 | 20240826 | 135900 | 16704464500 | 248000 | 247500 | 248000 | 247500 | 215 |
| 298 | 20240826 | 135800 | 16651208500 | 247500 | 247500 | 248000 | 247500 | 184 |
| 299 | 20240826 | 135700 | 16605654000 | 247500 | 247500 | 248000 | 247500 | 153 |
| 300 | 20240826 | 135600 | 16567766500 | 247500 | 247500 | 248000 | 247500 | 273 |
| 301 | 20240826 | 135500 | 16500089000 | 247500 | 247500 | 248000 | 247500 | 225 |
| 302 | 20240826 | 135400 | 16444373000 | 248000 | 247500 | 248000 | 247500 | 215 |
| 303 | 20240826 | 135300 | 16391125000 | 247500 | 248000 | 248000 | 247500 | 164 |
| 304 | 20240826 | 135200 | 16350508000 | 247500 | 247500 | 248000 | 247500 | 218 |
| 305 | 20240826 | 135100 | 16296506500 | 247500 | 247500 | 248000 | 247500 | 198 |
| 306 | 20240826 | 135000 | 16247446500 | 247500 | 247500 | 248000 | 247500 | 452 |
| 307 | 20240826 | 134900 | 16135563500 | 247500 | 247500 | 248000 | 247500 | 100 |
| 308 | 20240826 | 134800 | 16110807000 | 248000 | 248000 | 248000 | 247500 | 110 |
| 309 | 20240826 | 134700 | 16083546500 | 247500 | 248000 | 248500 | 247500 | 1158 |
| 310 | 20240826 | 134600 | 15796443500 | 248000 | 248000 | 248500 | 248000 | 100 |
| 311 | 20240826 | 134500 | 15771618500 | 248000 | 248000 | 248500 | 248000 | 231 |
| 312 | 20240826 | 134400 | 15714324000 | 248000 | 248500 | 248500 | 248000 | 170 |
| 313 | 20240826 | 134300 | 15672134000 | 248000 | 248500 | 248500 | 248000 | 183 |
| 314 | 20240826 | 134200 | 15626683000 | 248000 | 248500 | 248500 | 248000 | 527 |
| 315 | 20240826 | 134100 | 15495775500 | 248500 | 249000 | 249000 | 248500 | 282 |
| 316 | 20240826 | 134000 | 15425695000 | 248500 | 249000 | 249000 | 248500 | 220 |
| 317 | 20240826 | 133900 | 15371018500 | 249000 | 249000 | 249000 | 248500 | 34 |
| 318 | 20240826 | 133800 | 15362566500 | 249000 | 248500 | 249000 | 248500 | 315 |
| 319 | 20240826 | 133700 | 15284184000 | 248500 | 249000 | 249000 | 248500 | 48 |
| 320 | 20240826 | 133600 | 15272249500 | 249000 | 249000 | 249000 | 248500 | 83 |
| 321 | 20240826 | 133500 | 15251606500 | 248500 | 248500 | 249000 | 248500 | 155 |
| 322 | 20240826 | 133400 | 15213082000 | 249000 | 248500 | 249000 | 248500 | 52 |
| 323 | 20240826 | 133300 | 15200146000 | 248500 | 248500 | 249000 | 248500 | 61 |
| 324 | 20240826 | 133200 | 15184974000 | 248500 | 248500 | 249000 | 248500 | 133 |
| 325 | 20240826 | 133100 | 15151914500 | 248500 | 248500 | 249000 | 248500 | 49 |
| 326 | 20240826 | 133000 | 15139727500 | 248500 | 248500 | 249000 | 248500 | 74 |
| 327 | 20240826 | 132900 | 15121329000 | 248500 | 249000 | 249000 | 248000 | 141 |
| 328 | 20240826 | 132800 | 15086295000 | 248500 | 248000 | 248500 | 248000 | 89 |
| 329 | 20240826 | 132700 | 15064180000 | 248000 | 248000 | 248500 | 248000 | 87 |
| 330 | 20240826 | 132600 | 15042571000 | 249000 | 249000 | 249000 | 248000 | 1017 |
| 331 | 20240826 | 132500 | 14789564000 | 249000 | 249500 | 249500 | 249000 | 194 |
| 332 | 20240826 | 132400 | 14741221500 | 249000 | 249000 | 249500 | 249000 | 65 |
| 333 | 20240826 | 132300 | 14725016500 | 249500 | 249000 | 249500 | 249000 | 147 |
| 334 | 20240826 | 132200 | 14688396000 | 249500 | 249000 | 249500 | 249000 | 116 |
| 335 | 20240826 | 132100 | 14659491000 | 249500 | 249000 | 249500 | 249000 | 65 |
| 336 | 20240826 | 132000 | 14643286000 | 249500 | 249000 | 249500 | 248500 | 462 |
| 337 | 20240826 | 131900 | 14528240000 | 249000 | 249000 | 249000 | 248500 | 145 |
| 338 | 20240826 | 131800 | 14492168500 | 249000 | 249000 | 249000 | 248500 | 194 |
| 339 | 20240826 | 131700 | 14443904000 | 249000 | 248500 | 249000 | 248500 | 306 |
| 340 | 20240826 | 131600 | 14367798000 | 248500 | 248500 | 249000 | 248500 | 98 |
| 341 | 20240826 | 131500 | 14343436000 | 249000 | 248500 | 249000 | 248500 | 143 |
| 342 | 20240826 | 131400 | 14307888500 | 248500 | 248000 | 249000 | 248000 | 73 |
| 343 | 20240826 | 131300 | 14289756000 | 248000 | 248500 | 248500 | 248000 | 395 |
| 344 | 20240826 | 131200 | 14191662000 | 248500 | 248000 | 248500 | 248000 | 56 |
| 345 | 20240826 | 131100 | 14177755500 | 248000 | 248000 | 248500 | 247500 | 460 |
| 346 | 20240826 | 131000 | 14063681500 | 248000 | 248000 | 248000 | 247500 | 93 |
| 347 | 20240826 | 130900 | 14040656500 | 248000 | 247500 | 248000 | 247500 | 135 |
| 348 | 20240826 | 130800 | 14007216500 | 247500 | 247500 | 248000 | 247500 | 31 |
| 349 | 20240826 | 130700 | 13999539500 | 247500 | 247500 | 248000 | 247500 | 134 |
| 350 | 20240826 | 130600 | 13966363500 | 247500 | 247500 | 248000 | 247500 | 89 |
| 351 | 20240826 | 130500 | 13944328500 | 247500 | 247500 | 248000 | 247500 | 33 |
| 352 | 20240826 | 130400 | 13936158000 | 248000 | 248000 | 248000 | 247500 | 50 |
| 353 | 20240826 | 130300 | 13923770500 | 247500 | 247500 | 248000 | 247500 | 140 |
| 354 | 20240826 | 130200 | 13889101000 | 247500 | 248000 | 248000 | 247500 | 344 |
| 355 | 20240826 | 130100 | 13803842000 | 247500 | 247500 | 248000 | 247500 | 59 |
| 356 | 20240826 | 130000 | 13789239000 | 247500 | 247500 | 248000 | 247500 | 161 |
| 357 | 20240826 | 125900 | 13749381000 | 247500 | 247500 | 248000 | 247500 | 25 |
| 358 | 20240826 | 125800 | 13743193000 | 247500 | 247500 | 247500 | 247500 | 72 |
| 359 | 20240826 | 125700 | 13725373000 | 247500 | 248000 | 248000 | 247500 | 123 |
| 360 | 20240826 | 125600 | 13694922500 | 247500 | 247500 | 248000 | 247500 | 28 |
| 361 | 20240826 | 125500 | 13687987500 | 247500 | 247500 | 248000 | 247000 | 930 |
| 362 | 20240826 | 125400 | 13457878500 | 247500 | 247500 | 248000 | 247500 | 243 |
| 363 | 20240826 | 125300 | 13397696000 | 247500 | 248000 | 248000 | 247500 | 81 |
| 364 | 20240826 | 125200 | 13377624500 | 248000 | 247500 | 248000 | 247500 | 330 |
| 365 | 20240826 | 125100 | 13295937500 | 248000 | 247500 | 248000 | 247500 | 125 |
| 366 | 20240826 | 125000 | 13264993500 | 247500 | 247500 | 248000 | 247500 | 47 |
| 367 | 20240826 | 124900 | 13253359000 | 247500 | 247500 | 247500 | 247500 | 151 |
| 368 | 20240826 | 124800 | 13215986500 | 247500 | 247500 | 248000 | 247500 | 79 |
| 369 | 20240826 | 124700 | 13196432500 | 248000 | 248500 | 248500 | 247500 | 1366 |
| 370 | 20240826 | 124600 | 12857705500 | 248500 | 248000 | 248500 | 248000 | 37 |
| 371 | 20240826 | 124500 | 12848516500 | 248000 | 248000 | 248500 | 248000 | 108 |
| 372 | 20240826 | 124400 | 12821717500 | 248500 | 248500 | 248500 | 248000 | 95 |
| 373 | 20240826 | 124300 | 12798116500 | 248500 | 248000 | 248500 | 248000 | 36 |
| 374 | 20240826 | 124200 | 12789177500 | 248500 | 248000 | 248500 | 248000 | 154 |
| 375 | 20240826 | 124100 | 12750934500 | 248500 | 248500 | 248500 | 248000 | 111 |
| 376 | 20240826 | 124000 | 12723372500 | 248000 | 248500 | 248500 | 248000 | 60 |
| 377 | 20240826 | 123900 | 12708479000 | 248000 | 248500 | 248500 | 248000 | 64 |
| 378 | 20240826 | 123800 | 12692592000 | 248500 | 248000 | 248500 | 248000 | 175 |
| 379 | 20240826 | 123700 | 12649147500 | 248000 | 248500 | 248500 | 248000 | 199 |
| 380 | 20240826 | 123600 | 12599704500 | 248000 | 248000 | 248500 | 248000 | 27 |
| 381 | 20240826 | 123500 | 12593003500 | 248000 | 248500 | 248500 | 248000 | 159 |
| 382 | 20240826 | 123400 | 12553523500 | 248000 | 248000 | 248500 | 248000 | 37 |
| 383 | 20240826 | 123300 | 12544338500 | 248000 | 248000 | 248500 | 248000 | 39 |
| 384 | 20240826 | 123200 | 12534657000 | 248000 | 248000 | 248500 | 248000 | 103 |
| 385 | 20240826 | 123100 | 12509101500 | 248000 | 248500 | 248500 | 248000 | 73 |
| 386 | 20240826 | 123000 | 12490970500 | 248500 | 248500 | 248500 | 248000 | 28 |
| 387 | 20240826 | 122900 | 12484019000 | 248500 | 248000 | 248500 | 248000 | 152 |
| 388 | 20240826 | 122800 | 12446277000 | 248000 | 248500 | 248500 | 248000 | 35 |
| 389 | 20240826 | 122700 | 12437587500 | 248500 | 248500 | 248500 | 248000 | 83 |
| 390 | 20240826 | 122600 | 12416973000 | 248500 | 248500 | 249000 | 248000 | 490 |
| 391 | 20240826 | 122500 | 12295200500 | 248500 | 248500 | 249000 | 248500 | 171 |
| 392 | 20240826 | 122400 | 12252689500 | 249000 | 248500 | 249000 | 248500 | 94 |
| 393 | 20240826 | 122300 | 12229306000 | 249000 | 248500 | 249000 | 248500 | 202 |
| 394 | 20240826 | 122200 | 12179075500 | 248500 | 248500 | 249000 | 248500 | 74 |
| 395 | 20240826 | 122100 | 12160669500 | 248500 | 249000 | 249000 | 248500 | 110 |
| 396 | 20240826 | 122000 | 12133317500 | 248500 | 248500 | 249000 | 248500 | 140 |
| 397 | 20240826 | 121900 | 12098526500 | 248500 | 248500 | 248500 | 248000 | 143 |
| 398 | 20240826 | 121800 | 12063000500 | 248500 | 248000 | 248500 | 248000 | 85 |
| 399 | 20240826 | 121700 | 12041902500 | 248500 | 248500 | 248500 | 248000 | 68 |
| 400 | 20240826 | 121600 | 12025022000 | 248000 | 248000 | 248000 | 248000 | 105 |
| 401 | 20240826 | 121500 | 11998982000 | 248000 | 247500 | 249000 | 247500 | 608 |
| 402 | 20240826 | 121400 | 11848169000 | 247500 | 247500 | 248000 | 247500 | 42 |
| 403 | 20240826 | 121300 | 11837770000 | 248000 | 247500 | 248000 | 247500 | 140 |
| 404 | 20240826 | 121200 | 11803116500 | 247500 | 247500 | 248000 | 247500 | 107 |
| 405 | 20240826 | 121100 | 11776629000 | 247500 | 247000 | 247500 | 247000 | 289 |
| 406 | 20240826 | 121000 | 11705157500 | 247000 | 247000 | 247500 | 247000 | 212 |
| 407 | 20240826 | 120900 | 11652768000 | 247000 | 247000 | 247500 | 247000 | 168 |
| 408 | 20240826 | 120800 | 11611245000 | 247000 | 247000 | 247500 | 247000 | 169 |
| 409 | 20240826 | 120700 | 11569495000 | 247000 | 248000 | 248000 | 247000 | 282 |
| 410 | 20240826 | 120600 | 11499774000 | 247500 | 248000 | 248000 | 247500 | 210 |
| 411 | 20240826 | 120500 | 11447790000 | 247500 | 247500 | 248000 | 247500 | 180 |
| 412 | 20240826 | 120400 | 11403235000 | 247500 | 247500 | 247500 | 247500 | 184 |
| 413 | 20240826 | 120300 | 11357695000 | 247500 | 247500 | 248000 | 247000 | 396 |
| 414 | 20240826 | 120200 | 11259729500 | 247000 | 247500 | 248000 | 247000 | 590 |
| 415 | 20240826 | 120100 | 11113802000 | 247500 | 247500 | 248000 | 247500 | 365 |
| 416 | 20240826 | 120000 | 11023458000 | 247500 | 247500 | 248000 | 247500 | 248 |
| 417 | 20240826 | 115900 | 10962067500 | 247500 | 247500 | 248000 | 247500 | 323 |
| 418 | 20240826 | 115800 | 10882122500 | 248000 | 247500 | 248000 | 247500 | 274 |
| 419 | 20240826 | 115700 | 10814294500 | 247500 | 247500 | 248000 | 247500 | 232 |
| 420 | 20240826 | 115600 | 10756861000 | 247500 | 248000 | 248000 | 247500 | 693 |
| 421 | 20240826 | 115500 | 10585100500 | 248000 | 248000 | 248500 | 248000 | 232 |
| 422 | 20240826 | 115400 | 10527564000 | 248500 | 248000 | 248500 | 248000 | 331 |
| 423 | 20240826 | 115300 | 10445465500 | 248500 | 248000 | 248500 | 248000 | 290 |
| 424 | 20240826 | 115200 | 10373540500 | 248000 | 248000 | 248000 | 248000 | 164 |
| 425 | 20240826 | 115100 | 10332868500 | 248000 | 248500 | 248500 | 248000 | 320 |
| 426 | 20240826 | 115000 | 10253480000 | 248000 | 248500 | 248500 | 248000 | 1131 |
| 427 | 20240826 | 114900 | 9972532000 | 248500 | 248500 | 249000 | 248500 | 582 |
| 428 | 20240826 | 114800 | 9827899500 | 248500 | 248500 | 249000 | 248500 | 302 |
| 429 | 20240826 | 114700 | 9752850000 | 248500 | 249000 | 249000 | 248500 | 62 |
| 430 | 20240826 | 114600 | 9737440000 | 248500 | 248500 | 249000 | 248500 | 223 |
| 431 | 20240826 | 114500 | 9682012000 | 248500 | 249000 | 249500 | 248500 | 542 |
| 432 | 20240826 | 114400 | 9547114500 | 249000 | 249000 | 249000 | 249000 | 25 |
| 433 | 20240826 | 114300 | 9540889500 | 249500 | 249000 | 249500 | 249000 | 53 |
| 434 | 20240826 | 114200 | 9527682500 | 249000 | 249000 | 249500 | 249000 | 178 |
| 435 | 20240826 | 114100 | 9483355500 | 249000 | 249500 | 249500 | 249000 | 46 |
| 436 | 20240826 | 114000 | 9471901000 | 249000 | 249500 | 249500 | 249000 | 146 |
| 437 | 20240826 | 113900 | 9435545000 | 249500 | 249000 | 249500 | 249000 | 176 |
| 438 | 20240826 | 113800 | 9391691000 | 249000 | 249500 | 249500 | 249000 | 51 |
| 439 | 20240826 | 113700 | 9378981500 | 249000 | 249500 | 249500 | 249000 | 239 |
| 440 | 20240826 | 113600 | 9319372500 | 249500 | 249000 | 249500 | 249000 | 93 |
| 441 | 20240826 | 113500 | 9296207500 | 249000 | 249500 | 249500 | 249000 | 118 |
| 442 | 20240826 | 113400 | 9266797500 | 249000 | 249500 | 249500 | 249000 | 309 |
| 443 | 20240826 | 113300 | 9189702500 | 249500 | 249000 | 250000 | 249000 | 195 |
| 444 | 20240826 | 113200 | 9141045000 | 249000 | 249500 | 249500 | 249000 | 156 |
| 445 | 20240826 | 113100 | 9102167000 | 249500 | 249000 | 249500 | 249000 | 231 |
| 446 | 20240826 | 113000 | 9044599000 | 249500 | 249500 | 249500 | 249000 | 100 |
| 447 | 20240826 | 112900 | 9019661500 | 249000 | 249500 | 249500 | 249000 | 138 |
| 448 | 20240826 | 112800 | 8985291500 | 249000 | 249500 | 249500 | 249000 | 119 |
| 449 | 20240826 | 112700 | 8955631000 | 249500 | 250000 | 250000 | 249000 | 91 |
| 450 | 20240826 | 112600 | 8932930000 | 249500 | 249500 | 249500 | 249000 | 298 |
| 451 | 20240826 | 112500 | 8858630000 | 249000 | 249000 | 249500 | 249000 | 90 |
| 452 | 20240826 | 112400 | 8836203000 | 249000 | 249500 | 249500 | 249000 | 46 |
| 453 | 20240826 | 112300 | 8824739500 | 249500 | 249500 | 249500 | 249000 | 128 |
| 454 | 20240826 | 112200 | 8792861500 | 249000 | 249500 | 249500 | 249000 | 68 |
| 455 | 20240826 | 112100 | 8775908000 | 249000 | 249000 | 250000 | 249000 | 115 |
| 456 | 20240826 | 112000 | 8747234000 | 250000 | 249000 | 250000 | 249000 | 266 |
| 457 | 20240826 | 111900 | 8680906500 | 249000 | 249000 | 249000 | 249000 | 14 |
| 458 | 20240826 | 111800 | 8677420500 | 249000 | 249000 | 249500 | 249000 | 100 |
| 459 | 20240826 | 111700 | 8652508000 | 249500 | 249500 | 249500 | 249000 | 223 |
| 460 | 20240826 | 111600 | 8596950500 | 249000 | 249000 | 249500 | 249000 | 116 |
| 461 | 20240826 | 111500 | 8568020500 | 249000 | 250000 | 250000 | 249000 | 452 |
| 462 | 20240826 | 111400 | 8455267000 | 250000 | 249500 | 250000 | 249500 | 115 |
| 463 | 20240826 | 111300 | 8426569500 | 249500 | 249500 | 250000 | 249500 | 129 |
| 464 | 20240826 | 111200 | 8394382000 | 249500 | 249500 | 250000 | 249500 | 157 |
| 465 | 20240826 | 111100 | 8355208500 | 249500 | 250000 | 250000 | 249500 | 307 |
| 466 | 20240826 | 111000 | 8278463000 | 250000 | 250500 | 250500 | 250000 | 57 |
| 467 | 20240826 | 110900 | 8264202000 | 250000 | 249500 | 250500 | 249500 | 126 |
| 468 | 20240826 | 110800 | 8232693000 | 250000 | 250000 | 250000 | 249500 | 32 |
| 469 | 20240826 | 110700 | 8224706500 | 250000 | 250000 | 250500 | 249500 | 814 |
| 470 | 20240826 | 110600 | 8021233500 | 250000 | 250000 | 250500 | 250000 | 521 |
| 471 | 20240826 | 110500 | 7890980500 | 250000 | 250000 | 250500 | 250000 | 29 |
| 472 | 20240826 | 110400 | 7883728500 | 250000 | 251000 | 251000 | 250000 | 180 |
| 473 | 20240826 | 110300 | 7838699000 | 250500 | 250500 | 250500 | 250000 | 490 |
| 474 | 20240826 | 110200 | 7715965000 | 250500 | 250500 | 251000 | 250500 | 46 |
| 475 | 20240826 | 110100 | 7704431000 | 251000 | 250500 | 251000 | 250500 | 130 |
| 476 | 20240826 | 110000 | 7671856500 | 250500 | 251000 | 251000 | 250500 | 45 |
| 477 | 20240826 | 105900 | 7660583500 | 251000 | 250500 | 251000 | 250500 | 102 |
| 478 | 20240826 | 105800 | 7635029500 | 250500 | 251000 | 251000 | 250500 | 99 |
| 479 | 20240826 | 105700 | 7610229500 | 251000 | 251000 | 251000 | 250500 | 74 |
| 480 | 20240826 | 105600 | 7591679500 | 250500 | 250500 | 250500 | 250500 | 26 |
| 481 | 20240826 | 105500 | 7585166500 | 250500 | 251500 | 251500 | 250500 | 424 |
| 482 | 20240826 | 105400 | 7478756000 | 251500 | 251000 | 251500 | 250500 | 142 |
| 483 | 20240826 | 105300 | 7443110500 | 250500 | 251000 | 251000 | 250500 | 98 |
| 484 | 20240826 | 105200 | 7418539000 | 251000 | 250500 | 251000 | 250500 | 105 |
| 485 | 20240826 | 105100 | 7392224500 | 250500 | 251000 | 251000 | 250500 | 120 |
| 486 | 20240826 | 105000 | 7362119500 | 250500 | 251000 | 251000 | 250500 | 462 |
| 487 | 20240826 | 104900 | 7246202000 | 251000 | 251000 | 251500 | 251000 | 128 |
| 488 | 20240826 | 104800 | 7214064000 | 251000 | 251000 | 251000 | 251000 | 56 |
| 489 | 20240826 | 104700 | 7200008000 | 251000 | 251000 | 251500 | 251000 | 573 |
| 490 | 20240826 | 104600 | 7056182000 | 251000 | 251500 | 251500 | 251000 | 100 |
| 491 | 20240826 | 104500 | 7031052500 | 251500 | 251500 | 251500 | 251000 | 248 |
| 492 | 20240826 | 104400 | 6968683000 | 251500 | 251000 | 251500 | 251000 | 125 |
| 493 | 20240826 | 104300 | 6937257500 | 251000 | 251000 | 251500 | 251000 | 419 |
| 494 | 20240826 | 104200 | 6832022000 | 251500 | 251500 | 252000 | 251000 | 682 |
| 495 | 20240826 | 104100 | 6660556000 | 251500 | 251500 | 252000 | 251500 | 68 |
| 496 | 20240826 | 104000 | 6643453500 | 252000 | 252000 | 252000 | 251500 | 59 |
| 497 | 20240826 | 103900 | 6628592500 | 251500 | 251500 | 252000 | 251500 | 125 |
| 498 | 20240826 | 103800 | 6597148500 | 252000 | 252000 | 252000 | 251500 | 108 |
| 499 | 20240826 | 103700 | 6569979000 | 252000 | 252000 | 252000 | 251500 | 52 |
| 500 | 20240826 | 103600 | 6556890500 | 251500 | 251500 | 252000 | 251500 | 153 |
| 501 | 20240826 | 103500 | 6518406500 | 252000 | 251500 | 252000 | 251500 | 60 |
| 502 | 20240826 | 103400 | 6503303500 | 252000 | 251500 | 252500 | 251500 | 50 |
| 503 | 20240826 | 103300 | 6490701500 | 251500 | 252500 | 252500 | 251500 | 163 |
| 504 | 20240826 | 103200 | 6449677000 | 251500 | 251500 | 252500 | 251500 | 104 |
| 505 | 20240826 | 103100 | 6423501000 | 251500 | 251500 | 252000 | 251000 | 88 |
| 506 | 20240826 | 103000 | 6401377500 | 251500 | 251500 | 251500 | 251500 | 341 |
| 507 | 20240826 | 102900 | 6315616000 | 251500 | 252000 | 252000 | 251500 | 119 |
| 508 | 20240826 | 102800 | 6285649500 | 251500 | 251500 | 252000 | 251500 | 229 |
| 509 | 20240826 | 102700 | 6227968500 | 252000 | 251500 | 252000 | 251500 | 121 |
| 510 | 20240826 | 102600 | 6197529500 | 251500 | 251500 | 252500 | 251500 | 196 |
| 511 | 20240826 | 102500 | 6148209500 | 251500 | 252000 | 252000 | 251500 | 92 |
| 512 | 20240826 | 102400 | 6125052000 | 252000 | 252000 | 252000 | 251500 | 558 |
| 513 | 20240826 | 102300 | 5984472000 | 252000 | 253000 | 253000 | 252000 | 93 |
| 514 | 20240826 | 102200 | 5961034500 | 252500 | 252000 | 252500 | 252000 | 145 |
| 515 | 20240826 | 102100 | 5924452000 | 252000 | 252000 | 253000 | 252000 | 38 |
| 516 | 20240826 | 102000 | 5914870000 | 252500 | 253000 | 253000 | 252500 | 793 |
| 517 | 20240826 | 101900 | 5714633000 | 253000 | 252500 | 253000 | 252500 | 111 |
| 518 | 20240826 | 101800 | 5686579500 | 252500 | 252500 | 253000 | 252500 | 131 |
| 519 | 20240826 | 101700 | 5653450500 | 253000 | 253000 | 253000 | 252500 | 94 |
| 520 | 20240826 | 101600 | 5629705500 | 253000 | 253000 | 253500 | 252500 | 181 |
| 521 | 20240826 | 101500 | 5583938000 | 253000 | 253000 | 253000 | 252500 | 382 |
| 522 | 20240826 | 101400 | 5487297000 | 253000 | 253500 | 253500 | 253000 | 113 |
| 523 | 20240826 | 101300 | 5458691500 | 254000 | 253000 | 254000 | 252500 | 73 |
| 524 | 20240826 | 101200 | 5440191000 | 252500 | 252500 | 253000 | 252500 | 81 |
| 525 | 20240826 | 101100 | 5419728000 | 252500 | 253500 | 253500 | 252500 | 448 |
| 526 | 20240826 | 101000 | 5306326000 | 253000 | 254000 | 254000 | 253000 | 148 |
| 527 | 20240826 | 100900 | 5268814500 | 253500 | 253500 | 254000 | 253500 | 52 |
| 528 | 20240826 | 100800 | 5255625000 | 253500 | 253000 | 253500 | 252500 | 186 |
| 529 | 20240826 | 100700 | 5208580500 | 253000 | 253000 | 253500 | 253000 | 149 |
| 530 | 20240826 | 100600 | 5170881500 | 252500 | 253000 | 253000 | 252500 | 74 |
| 531 | 20240826 | 100500 | 5152183500 | 253000 | 253000 | 253000 | 252500 | 501 |
| 532 | 20240826 | 100400 | 5025433000 | 253000 | 253000 | 253500 | 253000 | 31 |
| 533 | 20240826 | 100300 | 5017586500 | 253000 | 253000 | 253000 | 253000 | 20 |
| 534 | 20240826 | 100200 | 5012526500 | 253000 | 253000 | 253500 | 253000 | 133 |
| 535 | 20240826 | 100100 | 4978853500 | 253000 | 253000 | 254000 | 253000 | 180 |
| 536 | 20240826 | 100000 | 4933298500 | 253500 | 253000 | 254000 | 253000 | 286 |
| 537 | 20240826 | 095900 | 4860854000 | 253500 | 253500 | 253500 | 253000 | 72 |
| 538 | 20240826 | 095800 | 4842610500 | 253000 | 253000 | 253500 | 253000 | 135 |
| 539 | 20240826 | 095700 | 4808442000 | 253000 | 253500 | 253500 | 253000 | 79 |
| 540 | 20240826 | 095600 | 4788428000 | 253500 | 253500 | 253500 | 253000 | 88 |
| 541 | 20240826 | 095500 | 4766123000 | 253000 | 253500 | 254000 | 253000 | 670 |
| 542 | 20240826 | 095400 | 4596228500 | 254000 | 254000 | 254000 | 253500 | 96 |
| 543 | 20240826 | 095300 | 4571873000 | 254000 | 254000 | 254000 | 254000 | 350 |
| 544 | 20240826 | 095200 | 4482973000 | 254000 | 254000 | 255000 | 254000 | 143 |
| 545 | 20240826 | 095100 | 4446617500 | 254500 | 254500 | 254500 | 254000 | 124 |
| 546 | 20240826 | 095000 | 4415077000 | 255000 | 255000 | 255000 | 254500 | 37 |
| 547 | 20240826 | 094900 | 4405646500 | 255000 | 255000 | 255000 | 254500 | 180 |
| 548 | 20240826 | 094800 | 4359817000 | 255000 | 254500 | 255500 | 254500 | 67 |
| 549 | 20240826 | 094700 | 4342757000 | 255000 | 254500 | 255000 | 254500 | 115 |
| 550 | 20240826 | 094600 | 4313449500 | 255000 | 255000 | 255000 | 255000 | 28 |
| 551 | 20240826 | 094500 | 4306309500 | 254500 | 254000 | 255000 | 254000 | 193 |
| 552 | 20240826 | 094400 | 4257194500 | 254000 | 254500 | 255000 | 254000 | 313 |
| 553 | 20240826 | 094300 | 4177525500 | 254500 | 254500 | 255000 | 254500 | 127 |
| 554 | 20240826 | 094200 | 4145194000 | 254500 | 255500 | 255500 | 254500 | 500 |
| 555 | 20240826 | 094100 | 4017694500 | 255500 | 256000 | 256000 | 255000 | 336 |
| 556 | 20240826 | 094000 | 3931830500 | 256000 | 255000 | 256000 | 255000 | 446 |
| 557 | 20240826 | 093900 | 3817809000 | 255000 | 255000 | 255500 | 254500 | 85 |
| 558 | 20240826 | 093800 | 3796127500 | 255000 | 255000 | 255000 | 254500 | 133 |
| 559 | 20240826 | 093700 | 3762218500 | 255000 | 255000 | 255000 | 254500 | 151 |
| 560 | 20240826 | 093600 | 3723727500 | 255000 | 254500 | 255000 | 254500 | 85 |
| 561 | 20240826 | 093500 | 3702054500 | 255000 | 254500 | 255500 | 254500 | 57 |
| 562 | 20240826 | 093400 | 3687513000 | 254500 | 254500 | 255500 | 254500 | 590 |
| 563 | 20240826 | 093300 | 3537124500 | 254000 | 254500 | 254500 | 254000 | 220 |
| 564 | 20240826 | 093200 | 3481163000 | 254500 | 254000 | 254500 | 254000 | 77 |
| 565 | 20240826 | 093100 | 3461578500 | 254500 | 254500 | 254500 | 254000 | 60 |
| 566 | 20240826 | 093000 | 3446329000 | 254500 | 254000 | 254500 | 253500 | 98 |
| 567 | 20240826 | 092900 | 3421451000 | 254000 | 253500 | 254000 | 253500 | 85 |
| 568 | 20240826 | 092800 | 3399883500 | 253500 | 254000 | 254000 | 253500 | 103 |
| 569 | 20240826 | 092700 | 3373725500 | 253500 | 253500 | 254000 | 253500 | 155 |
| 570 | 20240826 | 092600 | 3334397500 | 254000 | 254000 | 254500 | 254000 | 58 |
| 571 | 20240826 | 092500 | 3319658000 | 254000 | 254500 | 254500 | 254000 | 231 |
| 572 | 20240826 | 092400 | 3260957500 | 254000 | 253500 | 254000 | 253500 | 447 |
| 573 | 20240826 | 092300 | 3147440500 | 253500 | 254500 | 254500 | 253500 | 789 |
| 574 | 20240826 | 092200 | 2947091500 | 254500 | 254500 | 254500 | 254000 | 101 |
| 575 | 20240826 | 092100 | 2921412000 | 254500 | 254500 | 254500 | 254000 | 223 |
| 576 | 20240826 | 092000 | 2864661000 | 254500 | 254000 | 254500 | 254000 | 406 |
| 577 | 20240826 | 091900 | 2761338500 | 254000 | 254000 | 254500 | 254000 | 75 |
| 578 | 20240826 | 091800 | 2742273500 | 254000 | 254000 | 254500 | 254000 | 241 |
| 579 | 20240826 | 091700 | 2681024500 | 254000 | 254000 | 254500 | 254000 | 108 |
| 580 | 20240826 | 091600 | 2653566000 | 254000 | 254000 | 254500 | 254000 | 395 |
| 581 | 20240826 | 091500 | 2553231500 | 254000 | 253500 | 254000 | 253500 | 123 |
| 582 | 20240826 | 091400 | 2522016000 | 253500 | 254000 | 254000 | 253500 | 316 |
| 583 | 20240826 | 091300 | 2441897500 | 254000 | 254000 | 254500 | 253500 | 482 |
| 584 | 20240826 | 091200 | 2319435500 | 253500 | 254000 | 254000 | 253500 | 198 |
| 585 | 20240826 | 091100 | 2269157500 | 254000 | 254000 | 254500 | 253500 | 1143 |
| 586 | 20240826 | 091000 | 1978922500 | 254500 | 254500 | 254500 | 254000 | 133 |
| 587 | 20240826 | 090900 | 1945113500 | 254000 | 254000 | 254500 | 254000 | 202 |
| 588 | 20240826 | 090800 | 1893780000 | 254000 | 254500 | 254500 | 254000 | 161 |
| 589 | 20240826 | 090700 | 1852838000 | 254000 | 254000 | 254500 | 253500 | 897 |
| 590 | 20240826 | 090600 | 1625057500 | 254000 | 255000 | 255000 | 254000 | 1193 |
| 591 | 20240826 | 090500 | 1321561500 | 254500 | 255000 | 256000 | 254500 | 800 |
| 592 | 20240826 | 090400 | 1117469000 | 255000 | 255000 | 255000 | 255000 | 203 |
| 593 | 20240826 | 090300 | 1065704000 | 254500 | 255000 | 255500 | 254500 | 515 |
| 594 | 20240826 | 090200 | 934393000 | 255000 | 256000 | 256500 | 255000 | 501 |
| 595 | 20240826 | 090100 | 806299000 | 256500 | 256000 | 257500 | 255500 | 2166 |
| 596 | 20240826 | 090000 | 251266500 | 255500 | 255500 | 256000 | 255500 | 983 |