37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240826 | 193000 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 11109 |
| 3 | 20240826 | 192900 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 4 | 20240826 | 192800 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 5 | 20240826 | 192700 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 6 | 20240826 | 192600 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 7 | 20240826 | 192500 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 8 | 20240826 | 192400 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 9 | 20240826 | 192300 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 10 | 20240826 | 192200 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 11 | 20240826 | 192100 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 12 | 20240826 | 192000 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 13 | 20240826 | 191900 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 14 | 20240826 | 191800 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 15 | 20240826 | 191700 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 16 | 20240826 | 191600 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 17 | 20240826 | 191500 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 18 | 20240826 | 191400 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 19 | 20240826 | 191300 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 20 | 20240826 | 191200 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 21 | 20240826 | 191100 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 22 | 20240826 | 191000 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 23 | 20240826 | 190900 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 24 | 20240826 | 190800 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 25 | 20240826 | 190700 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 26 | 20240826 | 190600 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 27 | 20240826 | 190500 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 28 | 20240826 | 190400 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 29 | 20240826 | 190300 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 30 | 20240826 | 190200 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 31 | 20240826 | 190100 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 32 | 20240826 | 190000 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 11109 |
| 33 | 20240826 | 185900 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 34 | 20240826 | 185800 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 35 | 20240826 | 185700 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 36 | 20240826 | 185600 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 37 | 20240826 | 185500 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 38 | 20240826 | 185400 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 39 | 20240826 | 185300 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 40 | 20240826 | 185200 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 41 | 20240826 | 185100 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 42 | 20240826 | 185000 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 43 | 20240826 | 184900 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 44 | 20240826 | 184800 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 45 | 20240826 | 184700 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 46 | 20240826 | 184600 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 47 | 20240826 | 184500 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 48 | 20240826 | 184400 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 49 | 20240826 | 184300 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 50 | 20240826 | 184200 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 51 | 20240826 | 184100 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 52 | 20240826 | 184000 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 53 | 20240826 | 183900 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 54 | 20240826 | 183800 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 55 | 20240826 | 183700 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 56 | 20240826 | 183600 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 57 | 20240826 | 183500 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 58 | 20240826 | 183400 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 59 | 20240826 | 183300 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 60 | 20240826 | 183200 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 61 | 20240826 | 183100 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 62 | 20240826 | 183000 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 11109 |
| 63 | 20240826 | 182900 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 64 | 20240826 | 182800 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 65 | 20240826 | 182700 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 66 | 20240826 | 182600 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 67 | 20240826 | 182500 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 68 | 20240826 | 182400 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 69 | 20240826 | 182300 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 70 | 20240826 | 182200 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 71 | 20240826 | 182100 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 72 | 20240826 | 182000 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 73 | 20240826 | 181900 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 74 | 20240826 | 181800 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 75 | 20240826 | 181700 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 76 | 20240826 | 181600 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 77 | 20240826 | 181500 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 78 | 20240826 | 181400 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 79 | 20240826 | 181300 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 80 | 20240826 | 181200 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 81 | 20240826 | 181100 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 82 | 20240826 | 181000 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 83 | 20240826 | 180900 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 84 | 20240826 | 180800 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 85 | 20240826 | 180700 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 86 | 20240826 | 180600 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 87 | 20240826 | 180500 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 88 | 20240826 | 180400 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 89 | 20240826 | 180300 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 90 | 20240826 | 180200 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 91 | 20240826 | 180100 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 92 | 20240826 | 180000 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 11109 |
| 93 | 20240826 | 175900 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 94 | 20240826 | 175800 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 95 | 20240826 | 175700 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 96 | 20240826 | 175600 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 97 | 20240826 | 175500 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 98 | 20240826 | 175400 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 99 | 20240826 | 175300 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 100 | 20240826 | 175200 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 101 | 20240826 | 175100 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 102 | 20240826 | 175000 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 103 | 20240826 | 174900 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 104 | 20240826 | 174800 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 105 | 20240826 | 174700 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 106 | 20240826 | 174600 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 107 | 20240826 | 174500 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 108 | 20240826 | 174400 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 109 | 20240826 | 174300 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 110 | 20240826 | 174200 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 111 | 20240826 | 174100 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 112 | 20240826 | 174000 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 113 | 20240826 | 173900 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 114 | 20240826 | 173800 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 115 | 20240826 | 173700 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 116 | 20240826 | 173600 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 117 | 20240826 | 173500 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 118 | 20240826 | 173400 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 119 | 20240826 | 173300 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 120 | 20240826 | 173200 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 121 | 20240826 | 173100 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 122 | 20240826 | 173000 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 11109 |
| 123 | 20240826 | 172900 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 124 | 20240826 | 172800 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 125 | 20240826 | 172700 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 126 | 20240826 | 172600 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 127 | 20240826 | 172500 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 128 | 20240826 | 172400 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 129 | 20240826 | 172300 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 130 | 20240826 | 172200 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 131 | 20240826 | 172100 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 132 | 20240826 | 172000 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 133 | 20240826 | 171900 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 134 | 20240826 | 171800 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 135 | 20240826 | 171700 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 136 | 20240826 | 171600 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 137 | 20240826 | 171500 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 138 | 20240826 | 171400 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 139 | 20240826 | 171300 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 140 | 20240826 | 171200 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 141 | 20240826 | 171100 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 142 | 20240826 | 171000 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 143 | 20240826 | 170900 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 144 | 20240826 | 170800 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 145 | 20240826 | 170700 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 146 | 20240826 | 170600 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 147 | 20240826 | 170500 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 148 | 20240826 | 170400 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 149 | 20240826 | 170300 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 150 | 20240826 | 170200 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 151 | 20240826 | 170100 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 152 | 20240826 | 170000 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 11109 |
| 153 | 20240826 | 165900 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 154 | 20240826 | 165800 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 155 | 20240826 | 165700 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 156 | 20240826 | 165600 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 157 | 20240826 | 165500 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 158 | 20240826 | 165400 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 159 | 20240826 | 165300 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 160 | 20240826 | 165200 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 161 | 20240826 | 165100 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 162 | 20240826 | 165000 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 163 | 20240826 | 164900 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 164 | 20240826 | 164800 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 165 | 20240826 | 164700 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 166 | 20240826 | 164600 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 167 | 20240826 | 164500 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 168 | 20240826 | 164400 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 169 | 20240826 | 164300 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 170 | 20240826 | 164200 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 171 | 20240826 | 164100 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 172 | 20240826 | 164000 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 173 | 20240826 | 163900 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 174 | 20240826 | 163800 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 175 | 20240826 | 163700 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 176 | 20240826 | 163600 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 177 | 20240826 | 163500 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 178 | 20240826 | 163400 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 179 | 20240826 | 163300 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 180 | 20240826 | 163200 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 181 | 20240826 | 163100 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 182 | 20240826 | 163000 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 11109 |
| 183 | 20240826 | 162900 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 184 | 20240826 | 162800 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 185 | 20240826 | 162700 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 186 | 20240826 | 162600 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 187 | 20240826 | 162500 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 188 | 20240826 | 162400 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 189 | 20240826 | 162300 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 190 | 20240826 | 162200 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 191 | 20240826 | 162100 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 192 | 20240826 | 162000 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 193 | 20240826 | 161900 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 194 | 20240826 | 161800 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 195 | 20240826 | 161700 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 196 | 20240826 | 161600 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 197 | 20240826 | 161500 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 198 | 20240826 | 161400 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 199 | 20240826 | 161300 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 200 | 20240826 | 161200 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 201 | 20240826 | 161100 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 202 | 20240826 | 161000 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 203 | 20240826 | 160900 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 204 | 20240826 | 160800 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 205 | 20240826 | 160700 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 206 | 20240826 | 160600 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 207 | 20240826 | 160500 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 208 | 20240826 | 160400 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 209 | 20240826 | 160300 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 210 | 20240826 | 160200 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 211 | 20240826 | 160100 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 212 | 20240826 | 160000 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 11109 |
| 213 | 20240826 | 155900 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 214 | 20240826 | 155800 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 215 | 20240826 | 155700 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 216 | 20240826 | 155600 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 217 | 20240826 | 155500 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 218 | 20240826 | 155400 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 219 | 20240826 | 155300 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 220 | 20240826 | 155200 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 221 | 20240826 | 155100 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 222 | 20240826 | 155000 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 223 | 20240826 | 154900 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 224 | 20240826 | 154800 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 225 | 20240826 | 154700 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 226 | 20240826 | 154600 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 227 | 20240826 | 154500 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 228 | 20240826 | 154400 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 229 | 20240826 | 154300 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 230 | 20240826 | 154200 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 231 | 20240826 | 154100 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 232 | 20240826 | 154000 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 233 | 20240826 | 153900 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 234 | 20240826 | 153800 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 235 | 20240826 | 153700 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 236 | 20240826 | 153600 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 237 | 20240826 | 153500 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 238 | 20240826 | 153400 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 239 | 20240826 | 153300 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 240 | 20240826 | 153200 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 241 | 20240826 | 153100 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 242 | 20240826 | 153000 | 97716402500 | 317000 | 317000 | 317000 | 317000 | 22218 |
| 243 | 20240826 | 152900 | 94194849500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 244 | 20240826 | 152800 | 94194849500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 245 | 20240826 | 152700 | 94194849500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 246 | 20240826 | 152600 | 94194849500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 247 | 20240826 | 152500 | 94194849500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 248 | 20240826 | 152400 | 94194849500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 249 | 20240826 | 152300 | 94194849500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 250 | 20240826 | 152200 | 94194849500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 251 | 20240826 | 152100 | 94194849500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 252 | 20240826 | 152000 | 94194849500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 253 | 20240826 | 151900 | 94194849500 | 317500 | 318000 | 318000 | 317000 | 293 |
| 254 | 20240826 | 151800 | 94101774000 | 317500 | 318500 | 318500 | 317500 | 1242 |
| 255 | 20240826 | 151700 | 93706784000 | 318500 | 318500 | 318500 | 318000 | 1161 |
| 256 | 20240826 | 151600 | 93337126000 | 318500 | 317500 | 318500 | 317000 | 697 |
| 257 | 20240826 | 151500 | 93115477500 | 317500 | 317500 | 318000 | 317000 | 1970 |
| 258 | 20240826 | 151400 | 92490317500 | 317500 | 318500 | 318500 | 317500 | 1505 |
| 259 | 20240826 | 151300 | 92011567000 | 318500 | 318500 | 318500 | 317500 | 1465 |
| 260 | 20240826 | 151200 | 91545536000 | 318000 | 318000 | 318500 | 317500 | 826 |
| 261 | 20240826 | 151100 | 91282814000 | 318000 | 318500 | 318500 | 317500 | 1840 |
| 262 | 20240826 | 151000 | 90697446500 | 318500 | 318500 | 318500 | 318000 | 702 |
| 263 | 20240826 | 150900 | 90473923000 | 318500 | 318000 | 318500 | 318000 | 1716 |
| 264 | 20240826 | 150800 | 89927950000 | 318000 | 318000 | 318000 | 317500 | 562 |
| 265 | 20240826 | 150700 | 89749255500 | 318000 | 318000 | 318000 | 317500 | 787 |
| 266 | 20240826 | 150600 | 89499105500 | 317500 | 318000 | 318000 | 317500 | 474 |
| 267 | 20240826 | 150500 | 89348448500 | 318000 | 318000 | 318000 | 317500 | 930 |
| 268 | 20240826 | 150400 | 89052894000 | 318000 | 318000 | 318000 | 317500 | 699 |
| 269 | 20240826 | 150300 | 88830707500 | 318000 | 318000 | 318000 | 317500 | 525 |
| 270 | 20240826 | 150200 | 88663818000 | 318000 | 318000 | 318000 | 317500 | 651 |
| 271 | 20240826 | 150100 | 88456807500 | 317500 | 317500 | 318000 | 317500 | 557 |
| 272 | 20240826 | 150000 | 88279771500 | 318000 | 318500 | 318500 | 317500 | 585 |
| 273 | 20240826 | 145900 | 88093763000 | 318500 | 318000 | 318500 | 317500 | 864 |
| 274 | 20240826 | 145800 | 87818973000 | 318500 | 317500 | 318500 | 317500 | 1333 |
| 275 | 20240826 | 145700 | 87395041500 | 318000 | 318000 | 318000 | 317500 | 457 |
| 276 | 20240826 | 145600 | 87249723000 | 318000 | 319000 | 319000 | 317500 | 1262 |
| 277 | 20240826 | 145500 | 86848236000 | 319000 | 319000 | 319000 | 318500 | 1145 |
| 278 | 20240826 | 145400 | 86483309500 | 319000 | 318500 | 319000 | 318000 | 1406 |
| 279 | 20240826 | 145300 | 86035464500 | 318500 | 318500 | 318500 | 318000 | 304 |
| 280 | 20240826 | 145200 | 85938708500 | 318500 | 318500 | 319000 | 318000 | 2665 |
| 281 | 20240826 | 145100 | 85089828000 | 318500 | 318500 | 318500 | 318000 | 625 |
| 282 | 20240826 | 145000 | 84890868500 | 318500 | 318500 | 318500 | 318000 | 720 |
| 283 | 20240826 | 144900 | 84661667000 | 318500 | 318500 | 318500 | 318000 | 435 |
| 284 | 20240826 | 144800 | 84523147500 | 318500 | 318000 | 318500 | 317500 | 782 |
| 285 | 20240826 | 144700 | 84274373000 | 318000 | 318000 | 318000 | 317500 | 480 |
| 286 | 20240826 | 144600 | 84121745500 | 318000 | 318000 | 318000 | 317500 | 419 |
| 287 | 20240826 | 144500 | 83988537500 | 318000 | 317500 | 318000 | 317500 | 549 |
| 288 | 20240826 | 144400 | 83814009500 | 318000 | 317500 | 318000 | 317000 | 1557 |
| 289 | 20240826 | 144300 | 83319642500 | 317500 | 317500 | 317500 | 317000 | 293 |
| 290 | 20240826 | 144200 | 83226641500 | 317500 | 317500 | 317500 | 317000 | 350 |
| 291 | 20240826 | 144100 | 83115520500 | 317000 | 317500 | 317500 | 317000 | 342 |
| 292 | 20240826 | 144000 | 83006949500 | 317000 | 317500 | 317500 | 317000 | 428 |
| 293 | 20240826 | 143900 | 82871077000 | 317500 | 317500 | 317500 | 317000 | 352 |
| 294 | 20240826 | 143800 | 82759340000 | 317500 | 317500 | 317500 | 317000 | 261 |
| 295 | 20240826 | 143700 | 82676490500 | 317500 | 317500 | 317500 | 317000 | 98 |
| 296 | 20240826 | 143600 | 82645401500 | 317000 | 316000 | 317500 | 316000 | 1423 |
| 297 | 20240826 | 143500 | 82195012000 | 316000 | 316500 | 316500 | 316000 | 528 |
| 298 | 20240826 | 143400 | 82028108500 | 316500 | 316500 | 316500 | 316000 | 619 |
| 299 | 20240826 | 143300 | 81832403500 | 316500 | 316000 | 316500 | 316000 | 204 |
| 300 | 20240826 | 143200 | 81767862500 | 316500 | 316000 | 317000 | 315500 | 888 |
| 301 | 20240826 | 143100 | 81487184500 | 316000 | 315500 | 316000 | 315500 | 153 |
| 302 | 20240826 | 143000 | 81438848000 | 316000 | 315500 | 316500 | 315500 | 820 |
| 303 | 20240826 | 142900 | 81179755000 | 316000 | 315500 | 316000 | 315500 | 504 |
| 304 | 20240826 | 142800 | 81020577000 | 316000 | 316000 | 316000 | 315500 | 926 |
| 305 | 20240826 | 142700 | 80728256500 | 315500 | 315500 | 316000 | 315500 | 408 |
| 306 | 20240826 | 142600 | 80599446500 | 316000 | 316000 | 316500 | 315500 | 885 |
| 307 | 20240826 | 142500 | 80319873500 | 316500 | 316000 | 316500 | 316000 | 197 |
| 308 | 20240826 | 142400 | 80257592500 | 316000 | 316000 | 316500 | 316000 | 340 |
| 309 | 20240826 | 142300 | 80150115000 | 316500 | 316500 | 316500 | 316000 | 335 |
| 310 | 20240826 | 142200 | 80044140000 | 316500 | 316000 | 316500 | 316000 | 407 |
| 311 | 20240826 | 142100 | 79915437000 | 316500 | 317000 | 317000 | 316000 | 348 |
| 312 | 20240826 | 142000 | 79805409000 | 316500 | 316500 | 317000 | 316000 | 788 |
| 313 | 20240826 | 141900 | 79556053000 | 316500 | 316500 | 317000 | 316000 | 532 |
| 314 | 20240826 | 141800 | 79387618500 | 316500 | 316000 | 316500 | 316000 | 514 |
| 315 | 20240826 | 141700 | 79225001000 | 316000 | 316500 | 316500 | 316000 | 212 |
| 316 | 20240826 | 141600 | 79157945000 | 316500 | 316000 | 316500 | 316000 | 185 |
| 317 | 20240826 | 141500 | 79099433500 | 316000 | 316000 | 316500 | 316000 | 266 |
| 318 | 20240826 | 141400 | 79015319500 | 316500 | 316500 | 316500 | 316000 | 240 |
| 319 | 20240826 | 141300 | 78939445000 | 316500 | 316500 | 316500 | 316000 | 120 |
| 320 | 20240826 | 141200 | 78901480500 | 316500 | 316500 | 317000 | 316000 | 1086 |
| 321 | 20240826 | 141100 | 78557697500 | 316500 | 316500 | 316500 | 316000 | 136 |
| 322 | 20240826 | 141000 | 78514661500 | 316500 | 316500 | 316500 | 316000 | 198 |
| 323 | 20240826 | 140900 | 78452037500 | 316500 | 316000 | 316500 | 316000 | 711 |
| 324 | 20240826 | 140800 | 78227279000 | 316500 | 316000 | 316500 | 316000 | 212 |
| 325 | 20240826 | 140700 | 78160192000 | 316000 | 316000 | 316500 | 316000 | 445 |
| 326 | 20240826 | 140600 | 78019529000 | 316000 | 316000 | 316500 | 316000 | 206 |
| 327 | 20240826 | 140500 | 77954376500 | 316500 | 316500 | 316500 | 316000 | 2464 |
| 328 | 20240826 | 140400 | 77175697500 | 316500 | 316500 | 316500 | 316000 | 259 |
| 329 | 20240826 | 140300 | 77093765000 | 316500 | 317000 | 317000 | 316000 | 1021 |
| 330 | 20240826 | 140200 | 76770642500 | 317000 | 317000 | 317000 | 316500 | 236 |
| 331 | 20240826 | 140100 | 76695911000 | 317000 | 316000 | 317000 | 316000 | 1084 |
| 332 | 20240826 | 140000 | 76352795500 | 316500 | 317000 | 317000 | 316000 | 1125 |
| 333 | 20240826 | 135900 | 75996716500 | 317000 | 316500 | 317500 | 316000 | 1699 |
| 334 | 20240826 | 135800 | 75458534500 | 316500 | 317000 | 317000 | 316500 | 1066 |
| 335 | 20240826 | 135700 | 75121100500 | 317000 | 318000 | 318000 | 316500 | 3979 |
| 336 | 20240826 | 135600 | 73859682500 | 318000 | 318000 | 318000 | 317500 | 198 |
| 337 | 20240826 | 135500 | 73796770500 | 317500 | 317500 | 318000 | 317500 | 139 |
| 338 | 20240826 | 135400 | 73752602500 | 317500 | 318000 | 318000 | 317500 | 178 |
| 339 | 20240826 | 135300 | 73696037000 | 318000 | 318000 | 318000 | 317500 | 569 |
| 340 | 20240826 | 135200 | 73515198000 | 318000 | 318000 | 318000 | 317500 | 240 |
| 341 | 20240826 | 135100 | 73438938000 | 318000 | 317500 | 318000 | 317500 | 1890 |
| 342 | 20240826 | 135000 | 72838205000 | 318000 | 318000 | 318000 | 317500 | 339 |
| 343 | 20240826 | 134900 | 72730486000 | 317500 | 318500 | 318500 | 317500 | 1820 |
| 344 | 20240826 | 134800 | 72151481000 | 318500 | 318000 | 318500 | 318000 | 176 |
| 345 | 20240826 | 134700 | 72095471000 | 318500 | 318500 | 318500 | 317500 | 1895 |
| 346 | 20240826 | 134600 | 71492817000 | 318500 | 318000 | 318500 | 318000 | 221 |
| 347 | 20240826 | 134500 | 71422471000 | 318500 | 318000 | 318500 | 318000 | 198 |
| 348 | 20240826 | 134400 | 71359452500 | 318000 | 318500 | 319000 | 318000 | 184 |
| 349 | 20240826 | 134300 | 71300889000 | 318500 | 319000 | 319000 | 318000 | 365 |
| 350 | 20240826 | 134200 | 71184603500 | 319000 | 318500 | 319000 | 318000 | 625 |
| 351 | 20240826 | 134100 | 70985544500 | 318500 | 318500 | 319000 | 318000 | 610 |
| 352 | 20240826 | 134000 | 70791211000 | 318000 | 318500 | 318500 | 318000 | 269 |
| 353 | 20240826 | 133900 | 70705594000 | 318500 | 318500 | 318500 | 318000 | 336 |
| 354 | 20240826 | 133800 | 70598623500 | 319000 | 319000 | 319000 | 318500 | 317 |
| 355 | 20240826 | 133700 | 70497603500 | 319000 | 318500 | 319000 | 318000 | 787 |
| 356 | 20240826 | 133600 | 70246730000 | 318500 | 319000 | 319000 | 318000 | 394 |
| 357 | 20240826 | 133500 | 70121250500 | 319000 | 319000 | 319000 | 318000 | 294 |
| 358 | 20240826 | 133400 | 70027575500 | 318500 | 319000 | 319000 | 318500 | 109 |
| 359 | 20240826 | 133300 | 69992810000 | 319000 | 318500 | 319000 | 318000 | 848 |
| 360 | 20240826 | 133200 | 69722523500 | 318500 | 318000 | 318500 | 318000 | 140 |
| 361 | 20240826 | 133100 | 69677952000 | 318000 | 319000 | 319500 | 318000 | 996 |
| 362 | 20240826 | 133000 | 69360291000 | 319500 | 319500 | 319500 | 319000 | 125 |
| 363 | 20240826 | 132900 | 69320369500 | 319500 | 319500 | 319500 | 319000 | 127 |
| 364 | 20240826 | 132800 | 69279800000 | 319500 | 319500 | 319500 | 319000 | 75 |
| 365 | 20240826 | 132700 | 69255841500 | 319500 | 319500 | 319500 | 319000 | 340 |
| 366 | 20240826 | 132600 | 69147328000 | 319500 | 318500 | 319500 | 318500 | 763 |
| 367 | 20240826 | 132500 | 68903918500 | 319000 | 319500 | 319500 | 319000 | 344 |
| 368 | 20240826 | 132400 | 68794163500 | 319500 | 319000 | 320000 | 318500 | 325 |
| 369 | 20240826 | 132300 | 68690353000 | 319000 | 319000 | 320000 | 318500 | 865 |
| 370 | 20240826 | 132200 | 68414173500 | 319000 | 319000 | 319000 | 318500 | 262 |
| 371 | 20240826 | 132100 | 68330600500 | 319000 | 319000 | 319000 | 318500 | 349 |
| 372 | 20240826 | 132000 | 68219287500 | 319000 | 319000 | 319000 | 318500 | 73 |
| 373 | 20240826 | 131900 | 68196006000 | 318500 | 319500 | 319500 | 318500 | 591 |
| 374 | 20240826 | 131800 | 68007618500 | 319500 | 318500 | 319500 | 318000 | 1874 |
| 375 | 20240826 | 131700 | 67410435500 | 318000 | 318500 | 318500 | 318000 | 113 |
| 376 | 20240826 | 131600 | 67374451000 | 318500 | 318500 | 318500 | 318000 | 145 |
| 377 | 20240826 | 131500 | 67328289500 | 318500 | 318500 | 318500 | 318000 | 96 |
| 378 | 20240826 | 131400 | 67297714500 | 318000 | 318500 | 318500 | 318000 | 124 |
| 379 | 20240826 | 131300 | 67258231500 | 318500 | 318500 | 318500 | 318000 | 164 |
| 380 | 20240826 | 131200 | 67206025000 | 318500 | 319000 | 319000 | 318000 | 576 |
| 381 | 20240826 | 131100 | 67022573000 | 319000 | 318500 | 319000 | 318000 | 1441 |
| 382 | 20240826 | 131000 | 66563503500 | 318500 | 319000 | 319500 | 318000 | 1968 |
| 383 | 20240826 | 130900 | 65936163500 | 318500 | 319000 | 319000 | 318500 | 164 |
| 384 | 20240826 | 130800 | 65883856000 | 319000 | 319000 | 319000 | 318500 | 216 |
| 385 | 20240826 | 130700 | 65814956000 | 319000 | 319000 | 319000 | 318500 | 228 |
| 386 | 20240826 | 130600 | 65742253500 | 319000 | 319000 | 319000 | 318500 | 114 |
| 387 | 20240826 | 130500 | 65705901500 | 319000 | 319000 | 319000 | 318500 | 542 |
| 388 | 20240826 | 130400 | 65533005500 | 319000 | 319000 | 319000 | 318500 | 133 |
| 389 | 20240826 | 130300 | 65490591500 | 319000 | 318500 | 319000 | 318500 | 229 |
| 390 | 20240826 | 130200 | 65417545000 | 319000 | 319000 | 319500 | 318500 | 307 |
| 391 | 20240826 | 130100 | 65319621500 | 319000 | 318500 | 319500 | 318000 | 947 |
| 392 | 20240826 | 130000 | 65017858500 | 318000 | 320000 | 320000 | 318000 | 2514 |
| 393 | 20240826 | 125900 | 64215448500 | 320000 | 319500 | 320000 | 319500 | 181 |
| 394 | 20240826 | 125800 | 64157536500 | 320000 | 320000 | 320000 | 319500 | 190 |
| 395 | 20240826 | 125700 | 64096757000 | 320000 | 320000 | 320000 | 319500 | 135 |
| 396 | 20240826 | 125600 | 64053567000 | 319500 | 320000 | 320000 | 319500 | 114 |
| 397 | 20240826 | 125500 | 64017105000 | 319500 | 320000 | 320000 | 319500 | 205 |
| 398 | 20240826 | 125400 | 63951536500 | 320000 | 320000 | 320000 | 319500 | 125 |
| 399 | 20240826 | 125300 | 63911537500 | 320000 | 320000 | 320000 | 319500 | 357 |
| 400 | 20240826 | 125200 | 63797309500 | 320000 | 320000 | 320000 | 319500 | 95 |
| 401 | 20240826 | 125100 | 63766917000 | 320000 | 320000 | 320000 | 319500 | 111 |
| 402 | 20240826 | 125000 | 63731411000 | 320000 | 320000 | 320000 | 319500 | 183 |
| 403 | 20240826 | 124900 | 63672886500 | 320000 | 320000 | 320000 | 319500 | 100 |
| 404 | 20240826 | 124800 | 63640893000 | 320000 | 320000 | 320000 | 319500 | 89 |
| 405 | 20240826 | 124700 | 63612424000 | 320000 | 319000 | 320000 | 319000 | 597 |
| 406 | 20240826 | 124600 | 63421881000 | 319000 | 319000 | 319000 | 318500 | 1056 |
| 407 | 20240826 | 124500 | 63085310500 | 318500 | 319500 | 319500 | 318500 | 1240 |
| 408 | 20240826 | 124400 | 62689808000 | 319500 | 319500 | 319500 | 319000 | 132 |
| 409 | 20240826 | 124300 | 62647642000 | 319500 | 319500 | 319500 | 319000 | 189 |
| 410 | 20240826 | 124200 | 62587269000 | 319500 | 319500 | 319500 | 319000 | 166 |
| 411 | 20240826 | 124100 | 62534256500 | 319500 | 319000 | 319500 | 319000 | 1328 |
| 412 | 20240826 | 124000 | 62110527000 | 319000 | 319000 | 319000 | 318500 | 165 |
| 413 | 20240826 | 123900 | 62057904500 | 319000 | 318500 | 319000 | 318500 | 192 |
| 414 | 20240826 | 123800 | 61996674500 | 319000 | 319000 | 319000 | 318500 | 272 |
| 415 | 20240826 | 123700 | 61909915000 | 319000 | 319000 | 319000 | 318500 | 198 |
| 416 | 20240826 | 123600 | 61846761000 | 319000 | 318500 | 319000 | 318500 | 236 |
| 417 | 20240826 | 123500 | 61771547500 | 319000 | 319000 | 319000 | 318500 | 316 |
| 418 | 20240826 | 123400 | 61670843500 | 319000 | 319000 | 319000 | 318500 | 163 |
| 419 | 20240826 | 123300 | 61618852500 | 319000 | 319000 | 319000 | 318500 | 305 |
| 420 | 20240826 | 123200 | 61521586500 | 319000 | 319000 | 319000 | 318500 | 220 |
| 421 | 20240826 | 123100 | 61451416000 | 319000 | 319500 | 319500 | 318500 | 922 |
| 422 | 20240826 | 123000 | 61157292500 | 319000 | 319500 | 319500 | 319000 | 346 |
| 423 | 20240826 | 122900 | 61046847500 | 319500 | 319500 | 320500 | 319000 | 1874 |
| 424 | 20240826 | 122800 | 60447848500 | 319500 | 319500 | 319500 | 319000 | 172 |
| 425 | 20240826 | 122700 | 60392936500 | 319500 | 320000 | 320000 | 319000 | 650 |
| 426 | 20240826 | 122600 | 60185319500 | 319500 | 319500 | 320000 | 319500 | 260 |
| 427 | 20240826 | 122500 | 60102124500 | 320000 | 320500 | 321000 | 319500 | 1478 |
| 428 | 20240826 | 122400 | 59629398500 | 320500 | 320500 | 320500 | 320000 | 121 |
| 429 | 20240826 | 122300 | 59590623500 | 320500 | 320500 | 320500 | 320000 | 97 |
| 430 | 20240826 | 122200 | 59559554500 | 320500 | 320000 | 320500 | 319500 | 368 |
| 431 | 20240826 | 122100 | 59441774000 | 320000 | 320000 | 320000 | 319500 | 100 |
| 432 | 20240826 | 122000 | 59409775500 | 320000 | 320000 | 320000 | 319500 | 105 |
| 433 | 20240826 | 121900 | 59376180000 | 320000 | 320000 | 320000 | 319500 | 103 |
| 434 | 20240826 | 121800 | 59343229000 | 320000 | 320000 | 320000 | 319500 | 94 |
| 435 | 20240826 | 121700 | 59313156500 | 320000 | 320000 | 320000 | 319000 | 227 |
| 436 | 20240826 | 121600 | 59240613500 | 320000 | 319500 | 320000 | 319500 | 297 |
| 437 | 20240826 | 121500 | 59145687500 | 320000 | 320000 | 320000 | 319500 | 153 |
| 438 | 20240826 | 121400 | 59096761500 | 320000 | 320000 | 320000 | 319000 | 440 |
| 439 | 20240826 | 121300 | 58956142500 | 320000 | 320000 | 320000 | 319500 | 668 |
| 440 | 20240826 | 121200 | 58742392500 | 320000 | 319500 | 320000 | 319500 | 228 |
| 441 | 20240826 | 121100 | 58669497000 | 319500 | 319500 | 319500 | 319000 | 709 |
| 442 | 20240826 | 121000 | 58442979500 | 319500 | 319500 | 319500 | 319000 | 75 |
| 443 | 20240826 | 120900 | 58419021000 | 319000 | 319500 | 319500 | 319000 | 383 |
| 444 | 20240826 | 120800 | 58296798000 | 319500 | 319500 | 319500 | 319000 | 93 |
| 445 | 20240826 | 120700 | 58267098500 | 319500 | 319500 | 319500 | 319000 | 75 |
| 446 | 20240826 | 120600 | 58243141000 | 319000 | 319000 | 319500 | 318500 | 290 |
| 447 | 20240826 | 120500 | 58150604000 | 319000 | 319500 | 319500 | 318500 | 983 |
| 448 | 20240826 | 120400 | 57837050000 | 319500 | 320000 | 320000 | 319000 | 411 |
| 449 | 20240826 | 120300 | 57705763000 | 319500 | 320000 | 320000 | 319500 | 149 |
| 450 | 20240826 | 120200 | 57658099500 | 319500 | 320000 | 320000 | 319500 | 216 |
| 451 | 20240826 | 120100 | 57588983500 | 320000 | 320000 | 320000 | 319500 | 153 |
| 452 | 20240826 | 120000 | 57540029000 | 320000 | 320000 | 320000 | 319500 | 217 |
| 453 | 20240826 | 115900 | 57470595000 | 320000 | 320000 | 320000 | 319500 | 554 |
| 454 | 20240826 | 115800 | 57293316500 | 320500 | 320500 | 320500 | 320000 | 124 |
| 455 | 20240826 | 115700 | 57253580000 | 320500 | 320500 | 320500 | 320000 | 276 |
| 456 | 20240826 | 115600 | 57165154000 | 320500 | 320000 | 320500 | 319500 | 675 |
| 457 | 20240826 | 115500 | 56949128000 | 320500 | 320500 | 320500 | 320000 | 247 |
| 458 | 20240826 | 115400 | 56869965000 | 320500 | 320500 | 320500 | 320000 | 163 |
| 459 | 20240826 | 115300 | 56817746500 | 320500 | 319000 | 321000 | 319000 | 1312 |
| 460 | 20240826 | 115200 | 56397999000 | 319000 | 319500 | 319500 | 319000 | 154 |
| 461 | 20240826 | 115100 | 56348799500 | 319500 | 319500 | 319500 | 319000 | 483 |
| 462 | 20240826 | 115000 | 56194575500 | 319000 | 320500 | 320500 | 319000 | 1796 |
| 463 | 20240826 | 114900 | 55620311500 | 320500 | 320500 | 320500 | 320000 | 273 |
| 464 | 20240826 | 114800 | 55532926500 | 320500 | 320500 | 320500 | 320000 | 310 |
| 465 | 20240826 | 114700 | 55433580500 | 320500 | 320000 | 320500 | 320000 | 135 |
| 466 | 20240826 | 114600 | 55390316500 | 320000 | 320500 | 320500 | 320000 | 245 |
| 467 | 20240826 | 114500 | 55311836000 | 320500 | 320500 | 321000 | 320000 | 164 |
| 468 | 20240826 | 114400 | 55259258000 | 321000 | 320500 | 321000 | 320000 | 354 |
| 469 | 20240826 | 114300 | 55145777500 | 320500 | 320500 | 320500 | 320000 | 132 |
| 470 | 20240826 | 114200 | 55103484500 | 320500 | 320500 | 321000 | 320000 | 239 |
| 471 | 20240826 | 114100 | 55026871000 | 320500 | 321000 | 321000 | 320500 | 707 |
| 472 | 20240826 | 114000 | 54800247500 | 321000 | 321000 | 321000 | 320500 | 418 |
| 473 | 20240826 | 113900 | 54666099000 | 321000 | 321000 | 321500 | 320500 | 218 |
| 474 | 20240826 | 113800 | 54596128500 | 321000 | 321000 | 321000 | 320500 | 264 |
| 475 | 20240826 | 113700 | 54511388000 | 321000 | 321000 | 321000 | 320500 | 306 |
| 476 | 20240826 | 113600 | 54413171500 | 321000 | 321000 | 321000 | 320500 | 214 |
| 477 | 20240826 | 113500 | 54344532000 | 321000 | 320500 | 321500 | 320500 | 1336 |
| 478 | 20240826 | 113400 | 53915830500 | 320500 | 321500 | 321500 | 320000 | 516 |
| 479 | 20240826 | 113300 | 53750303500 | 321500 | 321000 | 321500 | 320500 | 256 |
| 480 | 20240826 | 113200 | 53668091000 | 321000 | 321000 | 321000 | 320500 | 263 |
| 481 | 20240826 | 113100 | 53583679500 | 321000 | 321500 | 321500 | 320500 | 938 |
| 482 | 20240826 | 113000 | 53282279500 | 321000 | 321500 | 321500 | 321000 | 275 |
| 483 | 20240826 | 112900 | 53193914500 | 321500 | 321500 | 321500 | 321000 | 274 |
| 484 | 20240826 | 112800 | 53105850000 | 321000 | 322000 | 322000 | 321000 | 812 |
| 485 | 20240826 | 112700 | 52844982500 | 321500 | 322000 | 322000 | 321500 | 149 |
| 486 | 20240826 | 112600 | 52797033000 | 322000 | 322500 | 322500 | 321500 | 567 |
| 487 | 20240826 | 112500 | 52614435500 | 322500 | 322500 | 322500 | 322000 | 309 |
| 488 | 20240826 | 112400 | 52514890500 | 322500 | 322000 | 322500 | 322000 | 151 |
| 489 | 20240826 | 112300 | 52466214500 | 322000 | 323000 | 323000 | 322000 | 584 |
| 490 | 20240826 | 112200 | 52277818000 | 322500 | 323000 | 323000 | 322500 | 317 |
| 491 | 20240826 | 112100 | 52175435500 | 323000 | 324000 | 324000 | 322500 | 336 |
| 492 | 20240826 | 112000 | 52066793000 | 324000 | 323500 | 324000 | 323000 | 544 |
| 493 | 20240826 | 111900 | 51890804500 | 323000 | 324000 | 324500 | 323000 | 4586 |
| 494 | 20240826 | 111800 | 50405176500 | 324000 | 324000 | 324000 | 323500 | 373 |
| 495 | 20240826 | 111700 | 50284333000 | 324000 | 323500 | 324000 | 323000 | 1256 |
| 496 | 20240826 | 111600 | 49878013000 | 323500 | 323500 | 323500 | 323000 | 87 |
| 497 | 20240826 | 111500 | 49849880500 | 323500 | 323000 | 323500 | 322500 | 1300 |
| 498 | 20240826 | 111400 | 49429851000 | 323000 | 323000 | 323000 | 322500 | 232 |
| 499 | 20240826 | 111300 | 49354929500 | 323000 | 323500 | 323500 | 323000 | 775 |
| 500 | 20240826 | 111200 | 49104531500 | 323500 | 323000 | 323500 | 323000 | 157 |
| 501 | 20240826 | 111100 | 49053748500 | 323000 | 323500 | 323500 | 323000 | 362 |
| 502 | 20240826 | 111000 | 48936649000 | 323500 | 324000 | 324000 | 323500 | 416 |
| 503 | 20240826 | 110900 | 48802008500 | 323500 | 324000 | 324000 | 323500 | 2089 |
| 504 | 20240826 | 110800 | 48125734500 | 324000 | 324000 | 324000 | 323500 | 190 |
| 505 | 20240826 | 110700 | 48064180500 | 324000 | 324000 | 324000 | 323500 | 247 |
| 506 | 20240826 | 110600 | 47984163500 | 324000 | 323000 | 324000 | 323000 | 2589 |
| 507 | 20240826 | 110500 | 47146522000 | 323000 | 323500 | 323500 | 323000 | 186 |
| 508 | 20240826 | 110400 | 47086398500 | 323500 | 323000 | 323500 | 323000 | 425 |
| 509 | 20240826 | 110300 | 46948925500 | 323500 | 323500 | 323500 | 323000 | 156 |
| 510 | 20240826 | 110200 | 46898476500 | 323500 | 323500 | 324000 | 323000 | 1433 |
| 511 | 20240826 | 110100 | 46434879500 | 323500 | 324000 | 324000 | 323500 | 1050 |
| 512 | 20240826 | 110000 | 46094945000 | 324000 | 323500 | 324000 | 323500 | 525 |
| 513 | 20240826 | 105900 | 45924924500 | 323500 | 324000 | 324000 | 323500 | 854 |
| 514 | 20240826 | 105800 | 45648551000 | 324000 | 322500 | 324000 | 322500 | 1972 |
| 515 | 20240826 | 105700 | 45010901500 | 322500 | 323000 | 323000 | 322500 | 87 |
| 516 | 20240826 | 105600 | 44982817500 | 323000 | 323000 | 323000 | 322500 | 1466 |
| 517 | 20240826 | 105500 | 44509396500 | 323000 | 322500 | 323000 | 322500 | 771 |
| 518 | 20240826 | 105400 | 44260565500 | 323000 | 322500 | 323000 | 322000 | 393 |
| 519 | 20240826 | 105300 | 44133827500 | 322000 | 322000 | 322500 | 321500 | 709 |
| 520 | 20240826 | 105200 | 43905521500 | 321500 | 322000 | 322000 | 321500 | 181 |
| 521 | 20240826 | 105100 | 43847259000 | 322000 | 322000 | 322500 | 321500 | 2438 |
| 522 | 20240826 | 105000 | 43062078000 | 322000 | 322500 | 322500 | 322000 | 109 |
| 523 | 20240826 | 104900 | 43026941000 | 322000 | 322500 | 322500 | 321500 | 770 |
| 524 | 20240826 | 104800 | 42778978000 | 322500 | 322000 | 322500 | 321500 | 569 |
| 525 | 20240826 | 104700 | 42595851500 | 322000 | 321500 | 322000 | 321000 | 284 |
| 526 | 20240826 | 104600 | 42504491000 | 321000 | 320500 | 321500 | 320500 | 1022 |
| 527 | 20240826 | 104500 | 42176485500 | 320500 | 320000 | 321000 | 320000 | 1262 |
| 528 | 20240826 | 104400 | 41771876500 | 320000 | 321000 | 321000 | 320000 | 2193 |
| 529 | 20240826 | 104300 | 41068881500 | 321000 | 321500 | 321500 | 321000 | 593 |
| 530 | 20240826 | 104200 | 40878426000 | 321500 | 321500 | 322000 | 321500 | 136 |
| 531 | 20240826 | 104100 | 40834652500 | 321500 | 322000 | 322000 | 321500 | 278 |
| 532 | 20240826 | 104000 | 40745194500 | 322000 | 323000 | 323000 | 322000 | 749 |
| 533 | 20240826 | 103900 | 40503665500 | 323000 | 323500 | 323500 | 322500 | 747 |
| 534 | 20240826 | 103800 | 40262416000 | 323500 | 323000 | 323500 | 323000 | 745 |
| 535 | 20240826 | 103700 | 40021674000 | 323500 | 323000 | 323500 | 322500 | 1866 |
| 536 | 20240826 | 103600 | 39418937500 | 323000 | 322500 | 323000 | 322500 | 302 |
| 537 | 20240826 | 103500 | 39321439500 | 322500 | 322000 | 323000 | 321500 | 1486 |
| 538 | 20240826 | 103400 | 38842472500 | 322000 | 321000 | 322000 | 320500 | 1036 |
| 539 | 20240826 | 103300 | 38509675000 | 321000 | 321000 | 321000 | 320500 | 430 |
| 540 | 20240826 | 103200 | 38371650500 | 321000 | 320500 | 321000 | 320000 | 531 |
| 541 | 20240826 | 103100 | 38201432500 | 320500 | 320500 | 320500 | 320000 | 196 |
| 542 | 20240826 | 103000 | 38138671500 | 320500 | 320500 | 320500 | 320000 | 280 |
| 543 | 20240826 | 102900 | 38049033500 | 320500 | 320000 | 320500 | 320000 | 665 |
| 544 | 20240826 | 102800 | 37836051000 | 320000 | 320000 | 320000 | 319500 | 324 |
| 545 | 20240826 | 102700 | 37732375500 | 320000 | 320000 | 320000 | 319500 | 671 |
| 546 | 20240826 | 102600 | 37517679500 | 320000 | 319500 | 320000 | 319500 | 72 |
| 547 | 20240826 | 102500 | 37494655500 | 319500 | 319000 | 320000 | 319000 | 848 |
| 548 | 20240826 | 102400 | 37223729500 | 319500 | 319500 | 319500 | 319000 | 81 |
| 549 | 20240826 | 102300 | 37197861500 | 319500 | 319500 | 320000 | 319500 | 873 |
| 550 | 20240826 | 102200 | 36918918000 | 320000 | 320500 | 320500 | 319500 | 1903 |
| 551 | 20240826 | 102100 | 36310159000 | 320000 | 320500 | 320500 | 320000 | 666 |
| 552 | 20240826 | 102000 | 36096841500 | 320500 | 320000 | 320500 | 320000 | 502 |
| 553 | 20240826 | 101900 | 35936161000 | 320500 | 320000 | 320500 | 320000 | 160 |
| 554 | 20240826 | 101800 | 35884909000 | 320500 | 320000 | 320500 | 320000 | 226 |
| 555 | 20240826 | 101700 | 35812479500 | 320500 | 320000 | 320500 | 320000 | 526 |
| 556 | 20240826 | 101600 | 35644133000 | 320500 | 320000 | 320500 | 320000 | 452 |
| 557 | 20240826 | 101500 | 35499441500 | 320000 | 320500 | 320500 | 320000 | 134 |
| 558 | 20240826 | 101400 | 35456504000 | 320500 | 320500 | 320500 | 320000 | 377 |
| 559 | 20240826 | 101300 | 35335694000 | 320500 | 320500 | 320500 | 320000 | 816 |
| 560 | 20240826 | 101200 | 35074210000 | 320000 | 320000 | 320500 | 320000 | 159 |
| 561 | 20240826 | 101100 | 35023317000 | 320000 | 320500 | 320500 | 319500 | 1390 |
| 562 | 20240826 | 101000 | 34578517000 | 320500 | 320500 | 320500 | 320000 | 98 |
| 563 | 20240826 | 100900 | 34547143500 | 320000 | 320000 | 320500 | 320000 | 92 |
| 564 | 20240826 | 100800 | 34517673500 | 320000 | 319500 | 320500 | 319500 | 452 |
| 565 | 20240826 | 100700 | 34373048000 | 319500 | 320500 | 320500 | 319500 | 1962 |
| 566 | 20240826 | 100600 | 33745178500 | 320500 | 320000 | 320500 | 320000 | 247 |
| 567 | 20240826 | 100500 | 33666136000 | 320000 | 319500 | 320500 | 319500 | 1587 |
| 568 | 20240826 | 100400 | 33158361000 | 320000 | 320500 | 320500 | 320000 | 1281 |
| 569 | 20240826 | 100300 | 32748340000 | 320000 | 320500 | 320500 | 320000 | 427 |
| 570 | 20240826 | 100200 | 32611551500 | 320000 | 320000 | 320500 | 320000 | 184 |
| 571 | 20240826 | 100100 | 32552616000 | 320500 | 319500 | 320500 | 319000 | 1197 |
| 572 | 20240826 | 100000 | 32169733000 | 319500 | 319000 | 320000 | 319000 | 962 |
| 573 | 20240826 | 095900 | 31862595000 | 319000 | 318500 | 319000 | 318500 | 302 |
| 574 | 20240826 | 095800 | 31766262500 | 319000 | 319000 | 319500 | 318500 | 966 |
| 575 | 20240826 | 095700 | 31458077000 | 319000 | 318500 | 319500 | 318000 | 555 |
| 576 | 20240826 | 095600 | 31281054000 | 318500 | 318000 | 318500 | 318000 | 700 |
| 577 | 20240826 | 095500 | 31058406000 | 318500 | 318000 | 318500 | 318000 | 709 |
| 578 | 20240826 | 095400 | 30832825500 | 318500 | 318000 | 318500 | 318000 | 330 |
| 579 | 20240826 | 095300 | 30727875500 | 318000 | 317500 | 318000 | 317500 | 307 |
| 580 | 20240826 | 095200 | 30630276500 | 318000 | 318000 | 318000 | 317500 | 407 |
| 581 | 20240826 | 095100 | 30500973500 | 318000 | 318500 | 318500 | 317500 | 738 |
| 582 | 20240826 | 095000 | 30266302000 | 318500 | 318000 | 318500 | 317500 | 214 |
| 583 | 20240826 | 094900 | 30198248000 | 318500 | 318000 | 318500 | 317500 | 958 |
| 584 | 20240826 | 094800 | 29893582000 | 318000 | 317000 | 318000 | 317000 | 642 |
| 585 | 20240826 | 094700 | 29689840000 | 317000 | 317000 | 317000 | 316000 | 1102 |
| 586 | 20240826 | 094600 | 29341003500 | 317000 | 317000 | 317500 | 316500 | 451 |
| 587 | 20240826 | 094500 | 29198092500 | 317500 | 316000 | 317500 | 316000 | 549 |
| 588 | 20240826 | 094400 | 29024300500 | 316500 | 316500 | 316500 | 316000 | 427 |
| 589 | 20240826 | 094300 | 28889224500 | 316500 | 318000 | 318000 | 316500 | 2575 |
| 590 | 20240826 | 094200 | 28072623000 | 317500 | 318000 | 318000 | 317500 | 350 |
| 591 | 20240826 | 094100 | 27961451000 | 318000 | 318500 | 318500 | 318000 | 898 |
| 592 | 20240826 | 094000 | 27675848500 | 318500 | 318000 | 319000 | 317500 | 355 |
| 593 | 20240826 | 093900 | 27562845000 | 318000 | 318000 | 318000 | 317500 | 335 |
| 594 | 20240826 | 093800 | 27456334500 | 318000 | 318500 | 319000 | 317500 | 2601 |
| 595 | 20240826 | 093700 | 26628617500 | 319000 | 319000 | 319500 | 318500 | 879 |
| 596 | 20240826 | 093600 | 26348185500 | 319000 | 319000 | 319000 | 318500 | 475 |
| 597 | 20240826 | 093500 | 26196699000 | 319000 | 318500 | 319000 | 318500 | 733 |
| 598 | 20240826 | 093400 | 25963227500 | 318500 | 320000 | 320000 | 318500 | 2112 |
| 599 | 20240826 | 093300 | 25289493500 | 320000 | 319500 | 320000 | 319500 | 841 |
| 600 | 20240826 | 093200 | 25020500500 | 319500 | 321000 | 321000 | 319500 | 1612 |
| 601 | 20240826 | 093100 | 24504341000 | 321000 | 321500 | 322000 | 320500 | 955 |
| 602 | 20240826 | 093000 | 24197562500 | 321500 | 320500 | 323000 | 320500 | 2722 |
| 603 | 20240826 | 092900 | 23322171000 | 321000 | 320500 | 321000 | 320500 | 557 |
| 604 | 20240826 | 092800 | 23143504000 | 320500 | 321500 | 321500 | 320500 | 812 |
| 605 | 20240826 | 092700 | 22882827000 | 321500 | 321000 | 321500 | 320500 | 968 |
| 606 | 20240826 | 092600 | 22572051500 | 321000 | 321000 | 321500 | 320500 | 633 |
| 607 | 20240826 | 092500 | 22368829500 | 321000 | 321500 | 321500 | 321000 | 636 |
| 608 | 20240826 | 092400 | 22164480500 | 321500 | 322000 | 322000 | 321000 | 837 |
| 609 | 20240826 | 092300 | 21895512000 | 322000 | 323000 | 323000 | 321000 | 3000 |
| 610 | 20240826 | 092200 | 20930507000 | 322500 | 323000 | 323000 | 322000 | 1032 |
| 611 | 20240826 | 092100 | 20597667500 | 323000 | 323500 | 323500 | 322500 | 1087 |
| 612 | 20240826 | 092000 | 20246499500 | 323500 | 324500 | 324500 | 323000 | 1599 |
| 613 | 20240826 | 091900 | 19728509500 | 324000 | 323000 | 324000 | 322500 | 2127 |
| 614 | 20240826 | 091800 | 19039907000 | 323000 | 322000 | 323500 | 322000 | 1646 |
| 615 | 20240826 | 091700 | 18508702500 | 322500 | 323000 | 323500 | 322000 | 2280 |
| 616 | 20240826 | 091600 | 17772120000 | 323000 | 322500 | 323000 | 322000 | 1287 |
| 617 | 20240826 | 091500 | 17356745000 | 322500 | 322000 | 323500 | 322000 | 1512 |
| 618 | 20240826 | 091400 | 16868811500 | 322000 | 324000 | 324000 | 321000 | 4386 |
| 619 | 20240826 | 091300 | 15452972500 | 324000 | 323500 | 324500 | 323000 | 2496 |
| 620 | 20240826 | 091200 | 14644407500 | 323000 | 324500 | 324500 | 323000 | 2021 |
| 621 | 20240826 | 091100 | 13990361500 | 324500 | 325000 | 325000 | 324000 | 4093 |
| 622 | 20240826 | 091000 | 12662190500 | 325000 | 323500 | 325000 | 323000 | 4662 |
| 623 | 20240826 | 090900 | 11150373500 | 323000 | 322500 | 324000 | 322500 | 4697 |
| 624 | 20240826 | 090800 | 9631513000 | 323000 | 321000 | 323000 | 321000 | 4066 |
| 625 | 20240826 | 090700 | 8321937500 | 321000 | 319000 | 321000 | 319000 | 7154 |
| 626 | 20240826 | 090600 | 6032698500 | 319000 | 318500 | 319000 | 318000 | 1573 |
| 627 | 20240826 | 090500 | 5531482500 | 318000 | 318500 | 319000 | 318000 | 1267 |
| 628 | 20240826 | 090400 | 5127940500 | 318500 | 317500 | 319000 | 317500 | 1125 |
| 629 | 20240826 | 090300 | 4769996500 | 317500 | 318500 | 319500 | 317500 | 3509 |
| 630 | 20240826 | 090200 | 3651994500 | 318500 | 315500 | 318500 | 315500 | 2904 |
| 631 | 20240826 | 090100 | 2732713000 | 315500 | 317000 | 317000 | 315500 | 1755 |
| 632 | 20240826 | 090000 | 2177594000 | 317000 | 315500 | 317000 | 315000 | 6887 |