33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240826 | 190000 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 10540 |
| 3 | 20240826 | 185900 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 4 | 20240826 | 185800 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 5 | 20240826 | 185700 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 6 | 20240826 | 185600 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 7 | 20240826 | 185500 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 8 | 20240826 | 185400 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 9 | 20240826 | 185300 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 10 | 20240826 | 185200 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 11 | 20240826 | 185100 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 12 | 20240826 | 185000 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 13 | 20240826 | 184900 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 14 | 20240826 | 184800 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 15 | 20240826 | 184700 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 16 | 20240826 | 184600 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 17 | 20240826 | 184500 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 18 | 20240826 | 184400 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 19 | 20240826 | 184300 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 20 | 20240826 | 184200 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 21 | 20240826 | 184100 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 22 | 20240826 | 184000 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 23 | 20240826 | 183900 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 24 | 20240826 | 183800 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 25 | 20240826 | 183700 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 26 | 20240826 | 183600 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 27 | 20240826 | 183500 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 28 | 20240826 | 183400 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 29 | 20240826 | 183300 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 30 | 20240826 | 183200 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 31 | 20240826 | 183100 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 32 | 20240826 | 183000 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 10540 |
| 33 | 20240826 | 182900 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 34 | 20240826 | 182800 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 35 | 20240826 | 182700 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 36 | 20240826 | 182600 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 37 | 20240826 | 182500 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 38 | 20240826 | 182400 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 39 | 20240826 | 182300 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 40 | 20240826 | 182200 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 41 | 20240826 | 182100 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 42 | 20240826 | 182000 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 43 | 20240826 | 181900 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 44 | 20240826 | 181800 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 45 | 20240826 | 181700 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 46 | 20240826 | 181600 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 47 | 20240826 | 181500 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 48 | 20240826 | 181400 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 49 | 20240826 | 181300 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 50 | 20240826 | 181200 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 51 | 20240826 | 181100 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 52 | 20240826 | 181000 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 53 | 20240826 | 180900 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 54 | 20240826 | 180800 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 55 | 20240826 | 180700 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 56 | 20240826 | 180600 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 57 | 20240826 | 180500 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 58 | 20240826 | 180400 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 59 | 20240826 | 180300 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 60 | 20240826 | 180200 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 61 | 20240826 | 180100 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 62 | 20240826 | 180000 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 10540 |
| 63 | 20240826 | 175900 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 64 | 20240826 | 175800 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 65 | 20240826 | 175700 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 66 | 20240826 | 175600 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 67 | 20240826 | 175500 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 68 | 20240826 | 175400 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 69 | 20240826 | 175300 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 70 | 20240826 | 175200 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 71 | 20240826 | 175100 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 72 | 20240826 | 175000 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 73 | 20240826 | 174900 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 74 | 20240826 | 174800 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 75 | 20240826 | 174700 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 76 | 20240826 | 174600 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 77 | 20240826 | 174500 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 78 | 20240826 | 174400 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 79 | 20240826 | 174300 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 80 | 20240826 | 174200 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 81 | 20240826 | 174100 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 82 | 20240826 | 174000 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 83 | 20240826 | 173900 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 84 | 20240826 | 173800 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 85 | 20240826 | 173700 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 86 | 20240826 | 173600 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 87 | 20240826 | 173500 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 88 | 20240826 | 173400 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 89 | 20240826 | 173300 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 90 | 20240826 | 173200 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 91 | 20240826 | 173100 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 92 | 20240826 | 173000 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 10540 |
| 93 | 20240826 | 172900 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 94 | 20240826 | 172800 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 95 | 20240826 | 172700 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 96 | 20240826 | 172600 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 97 | 20240826 | 172500 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 98 | 20240826 | 172400 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 99 | 20240826 | 172300 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 100 | 20240826 | 172200 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 101 | 20240826 | 172100 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 102 | 20240826 | 172000 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 103 | 20240826 | 171900 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 104 | 20240826 | 171800 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 105 | 20240826 | 171700 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 106 | 20240826 | 171600 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 107 | 20240826 | 171500 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 108 | 20240826 | 171400 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 109 | 20240826 | 171300 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 110 | 20240826 | 171200 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 111 | 20240826 | 171100 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 112 | 20240826 | 171000 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 113 | 20240826 | 170900 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 114 | 20240826 | 170800 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 115 | 20240826 | 170700 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 116 | 20240826 | 170600 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 117 | 20240826 | 170500 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 118 | 20240826 | 170400 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 119 | 20240826 | 170300 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 120 | 20240826 | 170200 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 121 | 20240826 | 170100 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 122 | 20240826 | 170000 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 10540 |
| 123 | 20240826 | 165900 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 124 | 20240826 | 165800 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 125 | 20240826 | 165700 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 126 | 20240826 | 165600 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 127 | 20240826 | 165500 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 128 | 20240826 | 165400 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 129 | 20240826 | 165300 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 130 | 20240826 | 165200 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 131 | 20240826 | 165100 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 132 | 20240826 | 165000 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 133 | 20240826 | 164900 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 134 | 20240826 | 164800 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 135 | 20240826 | 164700 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 136 | 20240826 | 164600 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 137 | 20240826 | 164500 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 138 | 20240826 | 164400 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 139 | 20240826 | 164300 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 140 | 20240826 | 164200 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 141 | 20240826 | 164100 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 142 | 20240826 | 164000 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 143 | 20240826 | 163900 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 144 | 20240826 | 163800 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 145 | 20240826 | 163700 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 146 | 20240826 | 163600 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 147 | 20240826 | 163500 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 148 | 20240826 | 163400 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 149 | 20240826 | 163300 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 150 | 20240826 | 163200 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 151 | 20240826 | 163100 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 152 | 20240826 | 163000 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 10540 |
| 153 | 20240826 | 162900 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 154 | 20240826 | 162800 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 155 | 20240826 | 162700 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 156 | 20240826 | 162600 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 157 | 20240826 | 162500 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 158 | 20240826 | 162400 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 159 | 20240826 | 162300 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 160 | 20240826 | 162200 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 161 | 20240826 | 162100 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 162 | 20240826 | 162000 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 163 | 20240826 | 161900 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 164 | 20240826 | 161800 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 165 | 20240826 | 161700 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 166 | 20240826 | 161600 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 167 | 20240826 | 161500 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 168 | 20240826 | 161400 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 169 | 20240826 | 161300 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 170 | 20240826 | 161200 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 171 | 20240826 | 161100 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 172 | 20240826 | 161000 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 173 | 20240826 | 160900 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 174 | 20240826 | 160800 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 175 | 20240826 | 160700 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 176 | 20240826 | 160600 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 177 | 20240826 | 160500 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 178 | 20240826 | 160400 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 179 | 20240826 | 160300 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 180 | 20240826 | 160200 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 181 | 20240826 | 160100 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 182 | 20240826 | 160000 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 10540 |
| 183 | 20240826 | 155900 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 184 | 20240826 | 155800 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 185 | 20240826 | 155700 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 186 | 20240826 | 155600 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 187 | 20240826 | 155500 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 188 | 20240826 | 155400 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 189 | 20240826 | 155300 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 190 | 20240826 | 155200 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 191 | 20240826 | 155100 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 192 | 20240826 | 155000 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 193 | 20240826 | 154900 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 194 | 20240826 | 154800 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 195 | 20240826 | 154700 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 196 | 20240826 | 154600 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 197 | 20240826 | 154500 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 198 | 20240826 | 154400 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 199 | 20240826 | 154300 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 200 | 20240826 | 154200 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 201 | 20240826 | 154100 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 202 | 20240826 | 154000 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 203 | 20240826 | 153900 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 204 | 20240826 | 153800 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 205 | 20240826 | 153700 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 206 | 20240826 | 153600 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 207 | 20240826 | 153500 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 208 | 20240826 | 153400 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 209 | 20240826 | 153300 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 210 | 20240826 | 153200 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 211 | 20240826 | 153100 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 212 | 20240826 | 153000 | 19830534000 | 48250 | 48250 | 48250 | 48250 | 21080 |
| 213 | 20240826 | 152900 | 19321979000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 214 | 20240826 | 152800 | 19321979000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 215 | 20240826 | 152700 | 19321979000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 216 | 20240826 | 152600 | 19321979000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 217 | 20240826 | 152500 | 19321979000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 218 | 20240826 | 152400 | 19321979000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 219 | 20240826 | 152300 | 19321979000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 220 | 20240826 | 152200 | 19321979000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 221 | 20240826 | 152100 | 19321979000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 222 | 20240826 | 152000 | 19321979000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 223 | 20240826 | 151900 | 19321979000 | 48200 | 48300 | 48300 | 48200 | 1494 |
| 224 | 20240826 | 151800 | 19249886150 | 48250 | 48300 | 48300 | 48250 | 723 |
| 225 | 20240826 | 151700 | 19214978500 | 48300 | 48300 | 48350 | 48250 | 961 |
| 226 | 20240826 | 151600 | 19168536550 | 48300 | 48300 | 48350 | 48250 | 1133 |
| 227 | 20240826 | 151500 | 19113801150 | 48300 | 48350 | 48350 | 48250 | 2430 |
| 228 | 20240826 | 151400 | 18996432800 | 48350 | 48300 | 48350 | 48300 | 485 |
| 229 | 20240826 | 151300 | 18972984150 | 48300 | 48350 | 48350 | 48300 | 310 |
| 230 | 20240826 | 151200 | 18957997350 | 48350 | 48400 | 48400 | 48300 | 140 |
| 231 | 20240826 | 151100 | 18951229350 | 48400 | 48350 | 48400 | 48300 | 1991 |
| 232 | 20240826 | 151000 | 18854919300 | 48350 | 48400 | 48400 | 48350 | 342 |
| 233 | 20240826 | 150900 | 18838370050 | 48350 | 48300 | 48350 | 48250 | 3055 |
| 234 | 20240826 | 150800 | 18690762350 | 48250 | 48250 | 48300 | 48250 | 196 |
| 235 | 20240826 | 150700 | 18681302550 | 48300 | 48300 | 48300 | 48250 | 271 |
| 236 | 20240826 | 150600 | 18668219150 | 48300 | 48300 | 48300 | 48250 | 241 |
| 237 | 20240826 | 150500 | 18656581950 | 48300 | 48250 | 48300 | 48250 | 78 |
| 238 | 20240826 | 150400 | 18652816200 | 48300 | 48300 | 48300 | 48250 | 888 |
| 239 | 20240826 | 150300 | 18609968450 | 48300 | 48300 | 48300 | 48250 | 745 |
| 240 | 20240826 | 150200 | 18574012350 | 48250 | 48300 | 48300 | 48250 | 82 |
| 241 | 20240826 | 150100 | 18570052450 | 48250 | 48350 | 48350 | 48250 | 671 |
| 242 | 20240826 | 150000 | 18537646450 | 48350 | 48300 | 48350 | 48250 | 854 |
| 243 | 20240826 | 145900 | 18496396000 | 48350 | 48300 | 48350 | 48250 | 455 |
| 244 | 20240826 | 145800 | 18474420800 | 48250 | 48300 | 48300 | 48250 | 125 |
| 245 | 20240826 | 145700 | 18468385350 | 48250 | 48300 | 48300 | 48250 | 192 |
| 246 | 20240826 | 145600 | 18459114850 | 48300 | 48250 | 48300 | 48200 | 570 |
| 247 | 20240826 | 145500 | 18431606550 | 48300 | 48250 | 48300 | 48250 | 259 |
| 248 | 20240826 | 145400 | 18419098650 | 48250 | 48250 | 48300 | 48250 | 266 |
| 249 | 20240826 | 145300 | 18406256150 | 48250 | 48300 | 48350 | 48250 | 664 |
| 250 | 20240826 | 145200 | 18374185550 | 48300 | 48300 | 48350 | 48250 | 685 |
| 251 | 20240826 | 145100 | 18341100000 | 48300 | 48300 | 48350 | 48250 | 354 |
| 252 | 20240826 | 145000 | 18323999250 | 48250 | 48300 | 48350 | 48250 | 811 |
| 253 | 20240826 | 144900 | 18284831200 | 48300 | 48300 | 48350 | 48300 | 109 |
| 254 | 20240826 | 144800 | 18279565450 | 48300 | 48300 | 48350 | 48300 | 433 |
| 255 | 20240826 | 144700 | 18258646900 | 48350 | 48300 | 48350 | 48300 | 202 |
| 256 | 20240826 | 144600 | 18248888250 | 48300 | 48350 | 48350 | 48300 | 237 |
| 257 | 20240826 | 144500 | 18237435000 | 48350 | 48350 | 48350 | 48300 | 121 |
| 258 | 20240826 | 144400 | 18231587600 | 48350 | 48350 | 48350 | 48250 | 157 |
| 259 | 20240826 | 144300 | 18224002200 | 48300 | 48300 | 48350 | 48250 | 413 |
| 260 | 20240826 | 144200 | 18204050750 | 48300 | 48350 | 48350 | 48250 | 1238 |
| 261 | 20240826 | 144100 | 18144254600 | 48300 | 48200 | 48350 | 48200 | 1313 |
| 262 | 20240826 | 144000 | 18080874800 | 48250 | 48250 | 48250 | 48200 | 331 |
| 263 | 20240826 | 143900 | 18064909350 | 48250 | 48200 | 48250 | 48200 | 1194 |
| 264 | 20240826 | 143800 | 18007305300 | 48200 | 48200 | 48250 | 48200 | 287 |
| 265 | 20240826 | 143700 | 17993467150 | 48200 | 48300 | 48300 | 48200 | 946 |
| 266 | 20240826 | 143600 | 17947824350 | 48300 | 48250 | 48300 | 48250 | 270 |
| 267 | 20240826 | 143500 | 17934788950 | 48250 | 48250 | 48300 | 48250 | 182 |
| 268 | 20240826 | 143400 | 17926002700 | 48250 | 48300 | 48300 | 48250 | 107 |
| 269 | 20240826 | 143300 | 17920836750 | 48250 | 48250 | 48300 | 48250 | 558 |
| 270 | 20240826 | 143200 | 17893891200 | 48250 | 48300 | 48300 | 48200 | 2647 |
| 271 | 20240826 | 143100 | 17766132550 | 48250 | 48250 | 48300 | 48250 | 127 |
| 272 | 20240826 | 143000 | 17760001800 | 48250 | 48300 | 48350 | 48250 | 1135 |
| 273 | 20240826 | 142900 | 17705182050 | 48300 | 48350 | 48350 | 48300 | 165 |
| 274 | 20240826 | 142800 | 17697207150 | 48350 | 48350 | 48350 | 48300 | 147 |
| 275 | 20240826 | 142700 | 17690102300 | 48300 | 48300 | 48350 | 48250 | 282 |
| 276 | 20240826 | 142600 | 17676476900 | 48250 | 48250 | 48300 | 48250 | 239 |
| 277 | 20240826 | 142500 | 17664936050 | 48250 | 48300 | 48300 | 48250 | 169 |
| 278 | 20240826 | 142400 | 17656778100 | 48300 | 48350 | 48400 | 48300 | 1043 |
| 279 | 20240826 | 142300 | 17606368900 | 48400 | 48350 | 48400 | 48350 | 1260 |
| 280 | 20240826 | 142200 | 17545440550 | 48400 | 48350 | 48400 | 48350 | 280 |
| 281 | 20240826 | 142100 | 17531892100 | 48350 | 48400 | 48400 | 48350 | 164 |
| 282 | 20240826 | 142000 | 17523957250 | 48350 | 48350 | 48400 | 48300 | 941 |
| 283 | 20240826 | 141900 | 17478454250 | 48300 | 48350 | 48350 | 48300 | 120 |
| 284 | 20240826 | 141800 | 17472655700 | 48350 | 48350 | 48350 | 48300 | 290 |
| 285 | 20240826 | 141700 | 17458635900 | 48350 | 48300 | 48350 | 48300 | 440 |
| 286 | 20240826 | 141600 | 17437373100 | 48350 | 48300 | 48350 | 48300 | 198 |
| 287 | 20240826 | 141500 | 17427808300 | 48350 | 48350 | 48400 | 48300 | 713 |
| 288 | 20240826 | 141400 | 17393333350 | 48350 | 48350 | 48350 | 48300 | 383 |
| 289 | 20240826 | 141300 | 17374817700 | 48300 | 48300 | 48350 | 48300 | 88 |
| 290 | 20240826 | 141200 | 17370566350 | 48350 | 48250 | 48350 | 48250 | 485 |
| 291 | 20240826 | 141100 | 17347135500 | 48300 | 48250 | 48300 | 48250 | 124 |
| 292 | 20240826 | 141000 | 17341148750 | 48300 | 48350 | 48400 | 48250 | 428 |
| 293 | 20240826 | 140900 | 17320460450 | 48350 | 48300 | 48400 | 48300 | 2342 |
| 294 | 20240826 | 140800 | 17207137100 | 48300 | 48350 | 48400 | 48300 | 315 |
| 295 | 20240826 | 140700 | 17191908050 | 48350 | 48400 | 48450 | 48350 | 1047 |
| 296 | 20240826 | 140600 | 17141264700 | 48400 | 48350 | 48450 | 48350 | 969 |
| 297 | 20240826 | 140500 | 17094354300 | 48350 | 48400 | 48450 | 48350 | 936 |
| 298 | 20240826 | 140400 | 17049055450 | 48400 | 48400 | 48450 | 48400 | 542 |
| 299 | 20240826 | 140300 | 17022821250 | 48400 | 48350 | 48450 | 48350 | 417 |
| 300 | 20240826 | 140200 | 17002639000 | 48350 | 48400 | 48450 | 48350 | 351 |
| 301 | 20240826 | 140100 | 16985652950 | 48350 | 48450 | 48450 | 48350 | 1429 |
| 302 | 20240826 | 140000 | 16916458650 | 48450 | 48400 | 48450 | 48400 | 1174 |
| 303 | 20240826 | 135900 | 16859594150 | 48450 | 48500 | 48500 | 48350 | 1783 |
| 304 | 20240826 | 135800 | 16773184800 | 48500 | 48500 | 48500 | 48450 | 227 |
| 305 | 20240826 | 135700 | 16762176800 | 48500 | 48500 | 48500 | 48450 | 172 |
| 306 | 20240826 | 135600 | 16753835250 | 48450 | 48500 | 48500 | 48450 | 88 |
| 307 | 20240826 | 135500 | 16749569000 | 48500 | 48500 | 48500 | 48450 | 411 |
| 308 | 20240826 | 135400 | 16729637200 | 48500 | 48500 | 48550 | 48450 | 700 |
| 309 | 20240826 | 135300 | 16695692900 | 48450 | 48500 | 48600 | 48450 | 1060 |
| 310 | 20240826 | 135200 | 16644265200 | 48500 | 48450 | 48500 | 48450 | 97 |
| 311 | 20240826 | 135100 | 16639561650 | 48450 | 48500 | 48500 | 48450 | 185 |
| 312 | 20240826 | 135000 | 16630590350 | 48450 | 48550 | 48600 | 48400 | 1191 |
| 313 | 20240826 | 134900 | 16572816900 | 48550 | 48550 | 48550 | 48500 | 175 |
| 314 | 20240826 | 134800 | 16564322150 | 48500 | 48600 | 48600 | 48500 | 1338 |
| 315 | 20240826 | 134700 | 16499316000 | 48600 | 48550 | 48600 | 48550 | 490 |
| 316 | 20240826 | 134600 | 16475502450 | 48550 | 48550 | 48600 | 48550 | 689 |
| 317 | 20240826 | 134500 | 16442019150 | 48600 | 48450 | 48600 | 48450 | 3496 |
| 318 | 20240826 | 134400 | 16272342850 | 48450 | 48500 | 48500 | 48450 | 575 |
| 319 | 20240826 | 134300 | 16244456750 | 48450 | 48500 | 48500 | 48450 | 112 |
| 320 | 20240826 | 134200 | 16239025300 | 48450 | 48450 | 48500 | 48450 | 408 |
| 321 | 20240826 | 134100 | 16219238350 | 48500 | 48500 | 48500 | 48450 | 692 |
| 322 | 20240826 | 134000 | 16185678200 | 48450 | 48450 | 48500 | 48450 | 58 |
| 323 | 20240826 | 133900 | 16182865700 | 48450 | 48500 | 48500 | 48400 | 1373 |
| 324 | 20240826 | 133800 | 16116291900 | 48500 | 48500 | 48550 | 48450 | 5566 |
| 325 | 20240826 | 133700 | 15846280200 | 48500 | 48450 | 48500 | 48400 | 2172 |
| 326 | 20240826 | 133600 | 15740972600 | 48450 | 48400 | 48450 | 48400 | 1097 |
| 327 | 20240826 | 133500 | 15687827900 | 48400 | 48400 | 48450 | 48350 | 350 |
| 328 | 20240826 | 133400 | 15670884700 | 48450 | 48350 | 48450 | 48300 | 3088 |
| 329 | 20240826 | 133300 | 15521448250 | 48350 | 48250 | 48350 | 48250 | 381 |
| 330 | 20240826 | 133200 | 15503030150 | 48350 | 48300 | 48350 | 48250 | 508 |
| 331 | 20240826 | 133100 | 15478492050 | 48300 | 48250 | 48350 | 48250 | 954 |
| 332 | 20240826 | 133000 | 15432411350 | 48300 | 48250 | 48350 | 48200 | 2766 |
| 333 | 20240826 | 132900 | 15298827650 | 48250 | 48200 | 48250 | 48200 | 121 |
| 334 | 20240826 | 132800 | 15292991150 | 48200 | 48200 | 48250 | 48200 | 964 |
| 335 | 20240826 | 132700 | 15246525700 | 48250 | 48300 | 48300 | 48200 | 1045 |
| 336 | 20240826 | 132600 | 15196094350 | 48250 | 48300 | 48300 | 48250 | 665 |
| 337 | 20240826 | 132500 | 15164000500 | 48300 | 48300 | 48300 | 48250 | 322 |
| 338 | 20240826 | 132400 | 15148449500 | 48300 | 48300 | 48300 | 48250 | 248 |
| 339 | 20240826 | 132300 | 15136478200 | 48300 | 48300 | 48300 | 48250 | 1219 |
| 340 | 20240826 | 132200 | 15077601550 | 48250 | 48250 | 48300 | 48250 | 1056 |
| 341 | 20240826 | 132100 | 15026598400 | 48300 | 48250 | 48300 | 48250 | 97 |
| 342 | 20240826 | 132000 | 15021914550 | 48300 | 48250 | 48300 | 48250 | 231 |
| 343 | 20240826 | 131900 | 15010759900 | 48250 | 48300 | 48300 | 48250 | 30 |
| 344 | 20240826 | 131800 | 15009311350 | 48250 | 48300 | 48300 | 48250 | 670 |
| 345 | 20240826 | 131700 | 14976952150 | 48300 | 48250 | 48300 | 48250 | 56 |
| 346 | 20240826 | 131600 | 14974247750 | 48300 | 48300 | 48300 | 48250 | 301 |
| 347 | 20240826 | 131500 | 14959710550 | 48300 | 48250 | 48300 | 48200 | 968 |
| 348 | 20240826 | 131400 | 14913004450 | 48250 | 48250 | 48300 | 48250 | 425 |
| 349 | 20240826 | 131300 | 14892492900 | 48300 | 48300 | 48300 | 48250 | 160 |
| 350 | 20240826 | 131200 | 14884766300 | 48300 | 48300 | 48300 | 48250 | 96 |
| 351 | 20240826 | 131100 | 14880129800 | 48250 | 48250 | 48300 | 48200 | 575 |
| 352 | 20240826 | 131000 | 14852386400 | 48250 | 48200 | 48250 | 48200 | 82 |
| 353 | 20240826 | 130900 | 14848430700 | 48250 | 48200 | 48250 | 48200 | 111 |
| 354 | 20240826 | 130800 | 14843076050 | 48250 | 48200 | 48250 | 48150 | 251 |
| 355 | 20240826 | 130700 | 14830978500 | 48150 | 48250 | 48250 | 48150 | 388 |
| 356 | 20240826 | 130600 | 14812277650 | 48200 | 48150 | 48200 | 48150 | 242 |
| 357 | 20240826 | 130500 | 14800617800 | 48200 | 48250 | 48250 | 48150 | 241 |
| 358 | 20240826 | 130400 | 14789002150 | 48200 | 48250 | 48250 | 48150 | 336 |
| 359 | 20240826 | 130300 | 14772806750 | 48200 | 48250 | 48250 | 48200 | 578 |
| 360 | 20240826 | 130200 | 14744943850 | 48200 | 48250 | 48250 | 48200 | 79 |
| 361 | 20240826 | 130100 | 14741133950 | 48250 | 48250 | 48250 | 48200 | 180 |
| 362 | 20240826 | 130000 | 14732450800 | 48250 | 48300 | 48300 | 48200 | 542 |
| 363 | 20240826 | 125900 | 14706295100 | 48300 | 48300 | 48300 | 48250 | 266 |
| 364 | 20240826 | 125800 | 14693449050 | 48300 | 48300 | 48300 | 48250 | 226 |
| 365 | 20240826 | 125700 | 14682535150 | 48300 | 48300 | 48300 | 48250 | 224 |
| 366 | 20240826 | 125600 | 14671717350 | 48300 | 48250 | 48300 | 48250 | 235 |
| 367 | 20240826 | 125500 | 14660367650 | 48300 | 48300 | 48300 | 48250 | 717 |
| 368 | 20240826 | 125400 | 14625761250 | 48300 | 48300 | 48300 | 48250 | 281 |
| 369 | 20240826 | 125300 | 14612190200 | 48300 | 48300 | 48300 | 48250 | 207 |
| 370 | 20240826 | 125200 | 14602192300 | 48300 | 48200 | 48300 | 48200 | 384 |
| 371 | 20240826 | 125100 | 14583667050 | 48250 | 48200 | 48250 | 48200 | 391 |
| 372 | 20240826 | 125000 | 14564803550 | 48200 | 48200 | 48250 | 48150 | 544 |
| 373 | 20240826 | 124900 | 14538580100 | 48200 | 48200 | 48200 | 48150 | 511 |
| 374 | 20240826 | 124800 | 14513962600 | 48200 | 48150 | 48200 | 48150 | 534 |
| 375 | 20240826 | 124700 | 14488239900 | 48200 | 48150 | 48200 | 48150 | 249 |
| 376 | 20240826 | 124600 | 14476240350 | 48200 | 48200 | 48200 | 48150 | 194 |
| 377 | 20240826 | 124500 | 14466889700 | 48200 | 48150 | 48200 | 48150 | 311 |
| 378 | 20240826 | 124400 | 14451900650 | 48200 | 48200 | 48200 | 48150 | 143 |
| 379 | 20240826 | 124300 | 14445009150 | 48200 | 48250 | 48300 | 48100 | 938 |
| 380 | 20240826 | 124200 | 14399770300 | 48250 | 48250 | 48250 | 48200 | 289 |
| 381 | 20240826 | 124100 | 14385826550 | 48150 | 48200 | 48200 | 48100 | 1462 |
| 382 | 20240826 | 124000 | 14315426500 | 48200 | 48200 | 48250 | 48150 | 440 |
| 383 | 20240826 | 123900 | 14294211050 | 48200 | 48250 | 48250 | 48200 | 166 |
| 384 | 20240826 | 123800 | 14286202150 | 48250 | 48200 | 48250 | 48200 | 216 |
| 385 | 20240826 | 123700 | 14275787550 | 48200 | 48250 | 48250 | 48150 | 548 |
| 386 | 20240826 | 123600 | 14249373250 | 48250 | 48200 | 48250 | 48200 | 191 |
| 387 | 20240826 | 123500 | 14240159500 | 48250 | 48300 | 48350 | 48250 | 282 |
| 388 | 20240826 | 123400 | 14226533650 | 48350 | 48300 | 48350 | 48300 | 335 |
| 389 | 20240826 | 123300 | 14210343350 | 48350 | 48350 | 48350 | 48300 | 194 |
| 390 | 20240826 | 123200 | 14200964600 | 48300 | 48350 | 48350 | 48250 | 270 |
| 391 | 20240826 | 123100 | 14187915900 | 48350 | 48300 | 48350 | 48250 | 320 |
| 392 | 20240826 | 123000 | 14172458350 | 48250 | 48300 | 48300 | 48250 | 162 |
| 393 | 20240826 | 122900 | 14164634650 | 48300 | 48300 | 48300 | 48250 | 275 |
| 394 | 20240826 | 122800 | 14151353450 | 48300 | 48250 | 48300 | 48200 | 615 |
| 395 | 20240826 | 122700 | 14121674100 | 48300 | 48300 | 48350 | 48250 | 205 |
| 396 | 20240826 | 122600 | 14111773900 | 48300 | 48250 | 48300 | 48250 | 208 |
| 397 | 20240826 | 122500 | 14101728650 | 48300 | 48300 | 48300 | 48250 | 390 |
| 398 | 20240826 | 122400 | 14082892800 | 48300 | 48300 | 48300 | 48250 | 185 |
| 399 | 20240826 | 122300 | 14073958500 | 48300 | 48300 | 48300 | 48250 | 280 |
| 400 | 20240826 | 122200 | 14060435250 | 48300 | 48300 | 48300 | 48250 | 342 |
| 401 | 20240826 | 122100 | 14043917650 | 48300 | 48300 | 48300 | 48250 | 154 |
| 402 | 20240826 | 122000 | 14036480450 | 48300 | 48350 | 48400 | 48250 | 914 |
| 403 | 20240826 | 121900 | 13992315150 | 48350 | 48350 | 48400 | 48300 | 239 |
| 404 | 20240826 | 121800 | 13980757800 | 48300 | 48350 | 48350 | 48300 | 125 |
| 405 | 20240826 | 121700 | 13974714450 | 48350 | 48250 | 48350 | 48250 | 314 |
| 406 | 20240826 | 121600 | 13959548400 | 48250 | 48300 | 48350 | 48250 | 437 |
| 407 | 20240826 | 121500 | 13938433300 | 48300 | 48300 | 48350 | 48300 | 231 |
| 408 | 20240826 | 121400 | 13927267550 | 48300 | 48350 | 48350 | 48300 | 281 |
| 409 | 20240826 | 121300 | 13913693350 | 48350 | 48300 | 48350 | 48300 | 295 |
| 410 | 20240826 | 121200 | 13899430850 | 48300 | 48350 | 48400 | 48300 | 676 |
| 411 | 20240826 | 121100 | 13866752650 | 48300 | 48350 | 48350 | 48300 | 424 |
| 412 | 20240826 | 121000 | 13846258500 | 48350 | 48250 | 48400 | 48250 | 2546 |
| 413 | 20240826 | 120900 | 13723130850 | 48250 | 48250 | 48250 | 48200 | 399 |
| 414 | 20240826 | 120800 | 13703879800 | 48250 | 48250 | 48250 | 48200 | 221 |
| 415 | 20240826 | 120700 | 13693217600 | 48250 | 48200 | 48250 | 48200 | 208 |
| 416 | 20240826 | 120600 | 13683182700 | 48250 | 48200 | 48250 | 48200 | 257 |
| 417 | 20240826 | 120500 | 13670782900 | 48250 | 48250 | 48250 | 48200 | 396 |
| 418 | 20240826 | 120400 | 13651692350 | 48250 | 48200 | 48250 | 48150 | 648 |
| 419 | 20240826 | 120300 | 13620471150 | 48200 | 48200 | 48250 | 48150 | 223 |
| 420 | 20240826 | 120200 | 13609719850 | 48200 | 48250 | 48300 | 48200 | 325 |
| 421 | 20240826 | 120100 | 13594043650 | 48200 | 48250 | 48350 | 48200 | 543 |
| 422 | 20240826 | 120000 | 13567844950 | 48250 | 48250 | 48250 | 48200 | 224 |
| 423 | 20240826 | 115900 | 13557038050 | 48250 | 48200 | 48250 | 48200 | 127 |
| 424 | 20240826 | 115800 | 13550911800 | 48200 | 48200 | 48250 | 48200 | 273 |
| 425 | 20240826 | 115700 | 13537747600 | 48250 | 48250 | 48300 | 48200 | 731 |
| 426 | 20240826 | 115600 | 13502476700 | 48200 | 48250 | 48250 | 48150 | 349 |
| 427 | 20240826 | 115500 | 13485651850 | 48200 | 48150 | 48250 | 48100 | 762 |
| 428 | 20240826 | 115400 | 13448917700 | 48200 | 48100 | 48200 | 48050 | 501 |
| 429 | 20240826 | 115300 | 13424803400 | 48100 | 48150 | 48150 | 48050 | 1163 |
| 430 | 20240826 | 115200 | 13368853200 | 48150 | 48150 | 48150 | 48100 | 159 |
| 431 | 20240826 | 115100 | 13361197550 | 48150 | 48150 | 48150 | 48100 | 226 |
| 432 | 20240826 | 115000 | 13350317650 | 48150 | 48100 | 48150 | 48100 | 241 |
| 433 | 20240826 | 114900 | 13338715250 | 48100 | 48200 | 48250 | 48100 | 1108 |
| 434 | 20240826 | 114800 | 13285304900 | 48250 | 48100 | 48250 | 48100 | 345 |
| 435 | 20240826 | 114700 | 13268674300 | 48150 | 48200 | 48250 | 48150 | 1129 |
| 436 | 20240826 | 114600 | 13214264500 | 48200 | 48200 | 48200 | 48150 | 520 |
| 437 | 20240826 | 114500 | 13189204650 | 48200 | 48200 | 48200 | 48150 | 337 |
| 438 | 20240826 | 114400 | 13172965000 | 48200 | 48200 | 48250 | 48100 | 1392 |
| 439 | 20240826 | 114300 | 13105916700 | 48200 | 48150 | 48200 | 48100 | 295 |
| 440 | 20240826 | 114200 | 13091710200 | 48150 | 48150 | 48150 | 48100 | 1024 |
| 441 | 20240826 | 114100 | 13042434150 | 48150 | 48250 | 48300 | 48100 | 1552 |
| 442 | 20240826 | 114000 | 12967595100 | 48250 | 48250 | 48300 | 48250 | 335 |
| 443 | 20240826 | 113900 | 12951416300 | 48250 | 48300 | 48300 | 48250 | 198 |
| 444 | 20240826 | 113800 | 12941856750 | 48250 | 48250 | 48300 | 48250 | 537 |
| 445 | 20240826 | 113700 | 12915921300 | 48300 | 48250 | 48350 | 48250 | 624 |
| 446 | 20240826 | 113600 | 12885783850 | 48250 | 48250 | 48300 | 48250 | 125 |
| 447 | 20240826 | 113500 | 12879748200 | 48250 | 48250 | 48300 | 48200 | 575 |
| 448 | 20240826 | 113400 | 12852003350 | 48250 | 48250 | 48300 | 48150 | 668 |
| 449 | 20240826 | 113300 | 12819777550 | 48250 | 48250 | 48300 | 48200 | 825 |
| 450 | 20240826 | 113200 | 12779963050 | 48250 | 48200 | 48250 | 48200 | 290 |
| 451 | 20240826 | 113100 | 12765972350 | 48250 | 48250 | 48250 | 48200 | 367 |
| 452 | 20240826 | 113000 | 12748269050 | 48200 | 48300 | 48350 | 48200 | 946 |
| 453 | 20240826 | 112900 | 12702578850 | 48300 | 48250 | 48300 | 48250 | 339 |
| 454 | 20240826 | 112800 | 12686207650 | 48250 | 48250 | 48250 | 48200 | 508 |
| 455 | 20240826 | 112700 | 12661700700 | 48250 | 48250 | 48250 | 48200 | 395 |
| 456 | 20240826 | 112600 | 12642644300 | 48300 | 48250 | 48300 | 48250 | 886 |
| 457 | 20240826 | 112500 | 12599877300 | 48250 | 48300 | 48350 | 48250 | 479 |
| 458 | 20240826 | 112400 | 12576728700 | 48250 | 48250 | 48300 | 48200 | 440 |
| 459 | 20240826 | 112300 | 12555486750 | 48300 | 48250 | 48300 | 48200 | 336 |
| 460 | 20240826 | 112200 | 12539268850 | 48300 | 48350 | 48350 | 48200 | 574 |
| 461 | 20240826 | 112100 | 12511571250 | 48400 | 48200 | 48400 | 48200 | 765 |
| 462 | 20240826 | 112000 | 12474611500 | 48200 | 48300 | 48350 | 48200 | 552 |
| 463 | 20240826 | 111900 | 12447957700 | 48300 | 48350 | 48350 | 48250 | 891 |
| 464 | 20240826 | 111800 | 12404915700 | 48300 | 48300 | 48350 | 48250 | 885 |
| 465 | 20240826 | 111700 | 12362168850 | 48300 | 48300 | 48300 | 48250 | 284 |
| 466 | 20240826 | 111600 | 12348451950 | 48300 | 48300 | 48300 | 48250 | 447 |
| 467 | 20240826 | 111500 | 12326862950 | 48300 | 48200 | 48350 | 48200 | 605 |
| 468 | 20240826 | 111400 | 12297642300 | 48200 | 48350 | 48400 | 48200 | 984 |
| 469 | 20240826 | 111300 | 12250096350 | 48350 | 48200 | 48350 | 48200 | 592 |
| 470 | 20240826 | 111200 | 12221503200 | 48200 | 48400 | 48400 | 48200 | 1294 |
| 471 | 20240826 | 111100 | 12158985000 | 48400 | 48400 | 48400 | 48350 | 284 |
| 472 | 20240826 | 111000 | 12145240550 | 48400 | 48350 | 48400 | 48350 | 604 |
| 473 | 20240826 | 110900 | 12116007150 | 48400 | 48300 | 48400 | 48300 | 211 |
| 474 | 20240826 | 110800 | 12105799600 | 48350 | 48350 | 48400 | 48300 | 734 |
| 475 | 20240826 | 110700 | 12070294300 | 48400 | 48350 | 48400 | 48300 | 869 |
| 476 | 20240826 | 110600 | 12028276500 | 48350 | 48300 | 48350 | 48250 | 396 |
| 477 | 20240826 | 110500 | 12009146450 | 48250 | 48300 | 48300 | 48250 | 391 |
| 478 | 20240826 | 110400 | 11990263800 | 48300 | 48300 | 48350 | 48250 | 1560 |
| 479 | 20240826 | 110300 | 11914914200 | 48300 | 48350 | 48400 | 48300 | 681 |
| 480 | 20240826 | 110200 | 11881987900 | 48300 | 48450 | 48450 | 48300 | 1447 |
| 481 | 20240826 | 110100 | 11811996000 | 48400 | 48400 | 48450 | 48350 | 1156 |
| 482 | 20240826 | 110000 | 11756061900 | 48450 | 48500 | 48500 | 48350 | 789 |
| 483 | 20240826 | 105900 | 11717862100 | 48450 | 48450 | 48500 | 48400 | 591 |
| 484 | 20240826 | 105800 | 11689234400 | 48450 | 48400 | 48450 | 48400 | 493 |
| 485 | 20240826 | 105700 | 11665357600 | 48400 | 48550 | 48550 | 48400 | 1152 |
| 486 | 20240826 | 105600 | 11609516200 | 48500 | 48600 | 48650 | 48500 | 1999 |
| 487 | 20240826 | 105500 | 11512487300 | 48550 | 48600 | 48600 | 48550 | 682 |
| 488 | 20240826 | 105400 | 11479350800 | 48600 | 48600 | 48600 | 48550 | 200 |
| 489 | 20240826 | 105300 | 11469631000 | 48550 | 48600 | 48600 | 48550 | 511 |
| 490 | 20240826 | 105200 | 11444797450 | 48600 | 48550 | 48600 | 48550 | 518 |
| 491 | 20240826 | 105100 | 11419635500 | 48550 | 48600 | 48600 | 48550 | 1099 |
| 492 | 20240826 | 105000 | 11366258050 | 48550 | 48550 | 48600 | 48500 | 300 |
| 493 | 20240826 | 104900 | 11351696050 | 48550 | 48550 | 48550 | 48500 | 1882 |
| 494 | 20240826 | 104800 | 11260383500 | 48550 | 48550 | 48550 | 48500 | 627 |
| 495 | 20240826 | 104700 | 11229944200 | 48500 | 48500 | 48550 | 48500 | 183 |
| 496 | 20240826 | 104600 | 11221062100 | 48500 | 48500 | 48550 | 48500 | 480 |
| 497 | 20240826 | 104500 | 11197764150 | 48500 | 48650 | 48700 | 48500 | 1378 |
| 498 | 20240826 | 104400 | 11130749050 | 48600 | 48650 | 48650 | 48600 | 711 |
| 499 | 20240826 | 104300 | 11096168850 | 48650 | 48600 | 48700 | 48550 | 412 |
| 500 | 20240826 | 104200 | 11076127000 | 48600 | 48600 | 48650 | 48600 | 1164 |
| 501 | 20240826 | 104100 | 11019539150 | 48600 | 48600 | 48650 | 48550 | 677 |
| 502 | 20240826 | 104000 | 10986637250 | 48650 | 48600 | 48650 | 48550 | 504 |
| 503 | 20240826 | 103900 | 10962130500 | 48550 | 48550 | 48650 | 48550 | 1230 |
| 504 | 20240826 | 103800 | 10902357100 | 48550 | 48650 | 48700 | 48500 | 1292 |
| 505 | 20240826 | 103700 | 10839525000 | 48600 | 48600 | 48700 | 48500 | 1056 |
| 506 | 20240826 | 103600 | 10788153050 | 48600 | 48700 | 48700 | 48600 | 1029 |
| 507 | 20240826 | 103500 | 10738072250 | 48700 | 48550 | 48700 | 48550 | 844 |
| 508 | 20240826 | 103400 | 10697005300 | 48600 | 48600 | 48650 | 48500 | 1109 |
| 509 | 20240826 | 103300 | 10643126700 | 48600 | 48600 | 48650 | 48500 | 1315 |
| 510 | 20240826 | 103200 | 10579249950 | 48650 | 48550 | 48650 | 48500 | 592 |
| 511 | 20240826 | 103100 | 10550513850 | 48500 | 48650 | 48650 | 48500 | 854 |
| 512 | 20240826 | 103000 | 10508989850 | 48600 | 48600 | 48650 | 48550 | 1018 |
| 513 | 20240826 | 102900 | 10459511450 | 48600 | 48650 | 48650 | 48550 | 1402 |
| 514 | 20240826 | 102800 | 10391358150 | 48650 | 48750 | 48750 | 48650 | 930 |
| 515 | 20240826 | 102700 | 10346028150 | 48750 | 48700 | 48750 | 48650 | 687 |
| 516 | 20240826 | 102600 | 10312571400 | 48650 | 48750 | 48750 | 48650 | 762 |
| 517 | 20240826 | 102500 | 10275468300 | 48750 | 48800 | 48800 | 48700 | 1988 |
| 518 | 20240826 | 102400 | 10178535250 | 48800 | 48800 | 48800 | 48750 | 610 |
| 519 | 20240826 | 102300 | 10148770150 | 48800 | 48800 | 48800 | 48750 | 691 |
| 520 | 20240826 | 102200 | 10115051300 | 48800 | 48800 | 48800 | 48750 | 465 |
| 521 | 20240826 | 102100 | 10092360700 | 48800 | 48750 | 48800 | 48700 | 1762 |
| 522 | 20240826 | 102000 | 10006441750 | 48750 | 48800 | 48800 | 48700 | 1997 |
| 523 | 20240826 | 101900 | 9909085150 | 48800 | 48800 | 48800 | 48750 | 635 |
| 524 | 20240826 | 101800 | 9878110250 | 48800 | 48800 | 48800 | 48750 | 859 |
| 525 | 20240826 | 101700 | 9836191650 | 48800 | 48800 | 48800 | 48750 | 730 |
| 526 | 20240826 | 101600 | 9800574150 | 48750 | 48750 | 48800 | 48700 | 906 |
| 527 | 20240826 | 101500 | 9756405800 | 48750 | 48700 | 48750 | 48650 | 718 |
| 528 | 20240826 | 101400 | 9721418300 | 48700 | 48650 | 48700 | 48600 | 577 |
| 529 | 20240826 | 101300 | 9693332200 | 48600 | 48600 | 48650 | 48550 | 883 |
| 530 | 20240826 | 101200 | 9650400300 | 48600 | 48600 | 48600 | 48550 | 686 |
| 531 | 20240826 | 101100 | 9617075950 | 48600 | 48600 | 48600 | 48550 | 532 |
| 532 | 20240826 | 101000 | 9591226050 | 48600 | 48700 | 48700 | 48500 | 2073 |
| 533 | 20240826 | 100900 | 9490463550 | 48700 | 48750 | 48800 | 48650 | 1039 |
| 534 | 20240826 | 100800 | 9439825100 | 48700 | 48700 | 48800 | 48700 | 731 |
| 535 | 20240826 | 100700 | 9404189800 | 48750 | 48750 | 48800 | 48650 | 697 |
| 536 | 20240826 | 100600 | 9370226150 | 48700 | 48700 | 48750 | 48650 | 590 |
| 537 | 20240826 | 100500 | 9341484200 | 48700 | 48800 | 48850 | 48600 | 1570 |
| 538 | 20240826 | 100400 | 9264916800 | 48850 | 48800 | 48850 | 48750 | 751 |
| 539 | 20240826 | 100300 | 9228253550 | 48800 | 48750 | 48850 | 48700 | 1058 |
| 540 | 20240826 | 100200 | 9176621950 | 48750 | 48750 | 48850 | 48700 | 3141 |
| 541 | 20240826 | 100100 | 9023274650 | 48700 | 48800 | 48900 | 48600 | 1719 |
| 542 | 20240826 | 100000 | 8939374450 | 48850 | 48850 | 48850 | 47700 | 14364 |
| 543 | 20240826 | 095900 | 8242620750 | 48800 | 48900 | 48900 | 48500 | 3247 |
| 544 | 20240826 | 095800 | 8084291150 | 48900 | 48850 | 48900 | 48850 | 3764 |
| 545 | 20240826 | 095700 | 7900329900 | 48850 | 48800 | 48850 | 48750 | 6277 |
| 546 | 20240826 | 095600 | 7593911750 | 48800 | 48800 | 48800 | 48750 | 2756 |
| 547 | 20240826 | 095500 | 7459431150 | 48750 | 48700 | 48800 | 48700 | 1904 |
| 548 | 20240826 | 095400 | 7366568450 | 48750 | 48800 | 48800 | 48700 | 1276 |
| 549 | 20240826 | 095300 | 7304356150 | 48800 | 48750 | 48800 | 48700 | 740 |
| 550 | 20240826 | 095200 | 7268266450 | 48750 | 48800 | 48800 | 48700 | 986 |
| 551 | 20240826 | 095100 | 7220196050 | 48800 | 48750 | 48800 | 48700 | 456 |
| 552 | 20240826 | 095000 | 7197954850 | 48750 | 48800 | 48800 | 48700 | 1345 |
| 553 | 20240826 | 094900 | 7132382150 | 48800 | 48800 | 48850 | 48750 | 3527 |
| 554 | 20240826 | 094800 | 6960270000 | 48800 | 48800 | 48800 | 48750 | 2059 |
| 555 | 20240826 | 094700 | 6859791350 | 48800 | 48800 | 48800 | 48750 | 713 |
| 556 | 20240826 | 094600 | 6825011150 | 48800 | 48750 | 48800 | 48700 | 3373 |
| 557 | 20240826 | 094500 | 6660557600 | 48750 | 48750 | 48750 | 48700 | 635 |
| 558 | 20240826 | 094400 | 6629605900 | 48750 | 48650 | 48750 | 48550 | 4390 |
| 559 | 20240826 | 094300 | 6416028300 | 48650 | 48650 | 48700 | 48650 | 1646 |
| 560 | 20240826 | 094200 | 6335934450 | 48700 | 48700 | 48700 | 48650 | 297 |
| 561 | 20240826 | 094100 | 6321472400 | 48700 | 48700 | 48700 | 48650 | 389 |
| 562 | 20240826 | 094000 | 6302541600 | 48700 | 48650 | 48700 | 48650 | 2473 |
| 563 | 20240826 | 093900 | 6182124250 | 48700 | 48750 | 48750 | 48650 | 2182 |
| 564 | 20240826 | 093800 | 6075857350 | 48750 | 48800 | 48800 | 48700 | 1291 |
| 565 | 20240826 | 093700 | 6012931100 | 48800 | 48750 | 48800 | 48750 | 2410 |
| 566 | 20240826 | 093600 | 5895387950 | 48750 | 48700 | 48750 | 48650 | 1477 |
| 567 | 20240826 | 093500 | 5823466250 | 48700 | 48800 | 48800 | 48600 | 3454 |
| 568 | 20240826 | 093400 | 5655256250 | 48750 | 48800 | 48800 | 48750 | 486 |
| 569 | 20240826 | 093300 | 5631548100 | 48800 | 48750 | 48800 | 48700 | 3890 |
| 570 | 20240826 | 093200 | 5441773900 | 48700 | 48750 | 48800 | 48700 | 1731 |
| 571 | 20240826 | 093100 | 5357358050 | 48750 | 48750 | 48800 | 48750 | 2377 |
| 572 | 20240826 | 093000 | 5241449350 | 48750 | 48700 | 48750 | 48700 | 3708 |
| 573 | 20240826 | 092900 | 5060764250 | 48650 | 48650 | 48700 | 48650 | 2238 |
| 574 | 20240826 | 092800 | 4951814950 | 48650 | 48650 | 48700 | 48600 | 633 |
| 575 | 20240826 | 092700 | 4921023050 | 48650 | 48600 | 48650 | 48550 | 606 |
| 576 | 20240826 | 092600 | 4891572350 | 48600 | 48550 | 48650 | 48550 | 790 |
| 577 | 20240826 | 092500 | 4853177750 | 48600 | 48650 | 48700 | 48550 | 1003 |
| 578 | 20240826 | 092400 | 4804400850 | 48650 | 48500 | 48850 | 48500 | 11604 |
| 579 | 20240826 | 092300 | 4239776200 | 48550 | 48500 | 48550 | 48500 | 1003 |
| 580 | 20240826 | 092200 | 4191103750 | 48550 | 48550 | 48550 | 48500 | 1098 |
| 581 | 20240826 | 092100 | 4137814350 | 48500 | 48350 | 48650 | 48350 | 17535 |
| 582 | 20240826 | 092000 | 3287735100 | 48350 | 48300 | 48400 | 48300 | 1863 |
| 583 | 20240826 | 091900 | 3197644800 | 48350 | 48350 | 48400 | 48250 | 3382 |
| 584 | 20240826 | 091800 | 3034139450 | 48400 | 48250 | 48450 | 48200 | 3237 |
| 585 | 20240826 | 091700 | 2877549400 | 48300 | 48350 | 48400 | 48250 | 3308 |
| 586 | 20240826 | 091600 | 2717582250 | 48350 | 48300 | 48400 | 48300 | 2164 |
| 587 | 20240826 | 091500 | 2612977150 | 48300 | 48100 | 48350 | 48100 | 9345 |
| 588 | 20240826 | 091400 | 2162218450 | 48050 | 47850 | 48100 | 47850 | 7544 |
| 589 | 20240826 | 091300 | 1800216350 | 47850 | 47850 | 47900 | 47800 | 811 |
| 590 | 20240826 | 091200 | 1761409450 | 47850 | 47750 | 47850 | 47700 | 843 |
| 591 | 20240826 | 091100 | 1721128550 | 47750 | 47800 | 47800 | 47750 | 1215 |
| 592 | 20240826 | 091000 | 1663081150 | 47800 | 47950 | 47950 | 47800 | 2575 |
| 593 | 20240826 | 090900 | 1539760050 | 47900 | 48000 | 48000 | 47900 | 744 |
| 594 | 20240826 | 090800 | 1504105800 | 48000 | 47900 | 48000 | 47900 | 1290 |
| 595 | 20240826 | 090700 | 1442221900 | 47900 | 47950 | 48000 | 47800 | 5559 |
| 596 | 20240826 | 090600 | 1175792450 | 47950 | 47900 | 48000 | 47800 | 2143 |
| 597 | 20240826 | 090500 | 1073039600 | 47750 | 47700 | 47950 | 47700 | 553 |
| 598 | 20240826 | 090400 | 1046577050 | 47700 | 47700 | 47900 | 47700 | 1726 |
| 599 | 20240826 | 090300 | 964045600 | 47700 | 47600 | 47700 | 47500 | 2609 |
| 600 | 20240826 | 090200 | 839923500 | 47550 | 47900 | 47900 | 47550 | 1850 |
| 601 | 20240826 | 090100 | 751706000 | 47850 | 48000 | 48100 | 47850 | 4591 |
| 602 | 20240826 | 090000 | 531343400 | 48000 | 47700 | 48000 | 47600 | 11117 |