31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240826 | 183100 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 5726 |
| 3 | 20240826 | 183000 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 4 | 20240826 | 182900 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 5 | 20240826 | 182800 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 6 | 20240826 | 182700 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 7 | 20240826 | 182600 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 8 | 20240826 | 182500 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 9 | 20240826 | 182400 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 10 | 20240826 | 182300 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 11 | 20240826 | 182200 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 12 | 20240826 | 182100 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 13 | 20240826 | 182000 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 14 | 20240826 | 181900 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 15 | 20240826 | 181800 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 16 | 20240826 | 181700 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 17 | 20240826 | 181600 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 18 | 20240826 | 181500 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 19 | 20240826 | 181400 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 20 | 20240826 | 181300 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 21 | 20240826 | 181200 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 22 | 20240826 | 181100 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 23 | 20240826 | 181000 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 24 | 20240826 | 180900 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 25 | 20240826 | 180800 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 26 | 20240826 | 180700 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 27 | 20240826 | 180600 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 28 | 20240826 | 180500 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 29 | 20240826 | 180400 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 30 | 20240826 | 180300 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 31 | 20240826 | 180200 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 32 | 20240826 | 180100 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 5726 |
| 33 | 20240826 | 180000 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 34 | 20240826 | 175900 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 35 | 20240826 | 175800 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 36 | 20240826 | 175700 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 37 | 20240826 | 175600 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 38 | 20240826 | 175500 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 39 | 20240826 | 175400 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 40 | 20240826 | 175300 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 41 | 20240826 | 175200 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 42 | 20240826 | 175100 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 43 | 20240826 | 175000 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 44 | 20240826 | 174900 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 45 | 20240826 | 174800 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 46 | 20240826 | 174700 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 47 | 20240826 | 174600 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 48 | 20240826 | 174500 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 49 | 20240826 | 174400 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 50 | 20240826 | 174300 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 51 | 20240826 | 174200 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 52 | 20240826 | 174100 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 53 | 20240826 | 174000 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 54 | 20240826 | 173900 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 55 | 20240826 | 173800 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 56 | 20240826 | 173700 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 57 | 20240826 | 173600 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 58 | 20240826 | 173500 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 59 | 20240826 | 173400 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 60 | 20240826 | 173300 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 61 | 20240826 | 173200 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 62 | 20240826 | 173100 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 5726 |
| 63 | 20240826 | 173000 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 64 | 20240826 | 172900 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 65 | 20240826 | 172800 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 66 | 20240826 | 172700 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 67 | 20240826 | 172600 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 68 | 20240826 | 172500 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 69 | 20240826 | 172400 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 70 | 20240826 | 172300 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 71 | 20240826 | 172200 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 72 | 20240826 | 172100 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 73 | 20240826 | 172000 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 74 | 20240826 | 171900 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 75 | 20240826 | 171800 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 76 | 20240826 | 171700 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 77 | 20240826 | 171600 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 78 | 20240826 | 171500 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 79 | 20240826 | 171400 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 80 | 20240826 | 171300 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 81 | 20240826 | 171200 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 82 | 20240826 | 171100 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 83 | 20240826 | 171000 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 84 | 20240826 | 170900 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 85 | 20240826 | 170800 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 86 | 20240826 | 170700 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 87 | 20240826 | 170600 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 88 | 20240826 | 170500 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 89 | 20240826 | 170400 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 90 | 20240826 | 170300 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 91 | 20240826 | 170200 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 92 | 20240826 | 170100 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 5726 |
| 93 | 20240826 | 170000 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 94 | 20240826 | 165900 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 95 | 20240826 | 165800 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 96 | 20240826 | 165700 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 97 | 20240826 | 165600 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 98 | 20240826 | 165500 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 99 | 20240826 | 165400 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 100 | 20240826 | 165300 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 101 | 20240826 | 165200 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 102 | 20240826 | 165100 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 103 | 20240826 | 165000 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 104 | 20240826 | 164900 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 105 | 20240826 | 164800 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 106 | 20240826 | 164700 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 107 | 20240826 | 164600 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 108 | 20240826 | 164500 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 109 | 20240826 | 164400 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 110 | 20240826 | 164300 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 111 | 20240826 | 164200 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 112 | 20240826 | 164100 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 113 | 20240826 | 164000 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 114 | 20240826 | 163900 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 115 | 20240826 | 163800 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 116 | 20240826 | 163700 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 117 | 20240826 | 163600 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 118 | 20240826 | 163500 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 119 | 20240826 | 163400 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 120 | 20240826 | 163300 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 121 | 20240826 | 163200 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 122 | 20240826 | 163100 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 5726 |
| 123 | 20240826 | 163000 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 124 | 20240826 | 162900 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 125 | 20240826 | 162800 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 126 | 20240826 | 162700 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 127 | 20240826 | 162600 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 128 | 20240826 | 162500 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 129 | 20240826 | 162400 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 130 | 20240826 | 162300 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 131 | 20240826 | 162200 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 132 | 20240826 | 162100 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 133 | 20240826 | 162000 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 134 | 20240826 | 161900 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 135 | 20240826 | 161800 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 136 | 20240826 | 161700 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 137 | 20240826 | 161600 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 138 | 20240826 | 161500 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 139 | 20240826 | 161400 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 140 | 20240826 | 161300 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 141 | 20240826 | 161200 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 142 | 20240826 | 161100 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 143 | 20240826 | 161000 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 144 | 20240826 | 160900 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 145 | 20240826 | 160800 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 146 | 20240826 | 160700 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 147 | 20240826 | 160600 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 148 | 20240826 | 160500 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 149 | 20240826 | 160400 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 150 | 20240826 | 160300 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 151 | 20240826 | 160200 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 152 | 20240826 | 160100 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 5726 |
| 153 | 20240826 | 160000 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 154 | 20240826 | 155900 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 155 | 20240826 | 155800 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 156 | 20240826 | 155700 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 157 | 20240826 | 155600 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 158 | 20240826 | 155500 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 159 | 20240826 | 155400 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 160 | 20240826 | 155300 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 161 | 20240826 | 155200 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 162 | 20240826 | 155100 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 163 | 20240826 | 155000 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 164 | 20240826 | 154900 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 165 | 20240826 | 154800 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 166 | 20240826 | 154700 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 167 | 20240826 | 154600 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 168 | 20240826 | 154500 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 169 | 20240826 | 154400 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 170 | 20240826 | 154300 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 171 | 20240826 | 154200 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 172 | 20240826 | 154100 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 173 | 20240826 | 154000 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 174 | 20240826 | 153900 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 175 | 20240826 | 153800 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 176 | 20240826 | 153700 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 177 | 20240826 | 153600 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 178 | 20240826 | 153500 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 179 | 20240826 | 153400 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 180 | 20240826 | 153300 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 181 | 20240826 | 153200 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 182 | 20240826 | 153100 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 5726 |
| 183 | 20240826 | 153000 | 20980982300 | 21400 | 21400 | 21400 | 21400 | 5726 |
| 184 | 20240826 | 152900 | 20858445900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 185 | 20240826 | 152800 | 20858445900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 186 | 20240826 | 152700 | 20858445900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 187 | 20240826 | 152600 | 20858445900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 188 | 20240826 | 152500 | 20858445900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 189 | 20240826 | 152400 | 20858445900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 190 | 20240826 | 152300 | 20858445900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 191 | 20240826 | 152200 | 20858445900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 192 | 20240826 | 152100 | 20858445900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 193 | 20240826 | 152000 | 20858445900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 194 | 20240826 | 151900 | 20858445900 | 21650 | 21700 | 21700 | 21600 | 919 |
| 195 | 20240826 | 151800 | 20838517150 | 21750 | 21500 | 21750 | 21500 | 1912 |
| 196 | 20240826 | 151700 | 20797173950 | 21500 | 21550 | 21600 | 21500 | 2339 |
| 197 | 20240826 | 151600 | 20746769900 | 21550 | 21650 | 21650 | 21550 | 969 |
| 198 | 20240826 | 151500 | 20725863250 | 21650 | 21600 | 21650 | 21600 | 196 |
| 199 | 20240826 | 151400 | 20721622650 | 21600 | 21500 | 21600 | 21500 | 582 |
| 200 | 20240826 | 151300 | 20709061950 | 21550 | 21500 | 21550 | 21500 | 117 |
| 201 | 20240826 | 151200 | 20706546400 | 21500 | 21500 | 21550 | 21450 | 565 |
| 202 | 20240826 | 151100 | 20694399200 | 21500 | 21400 | 21500 | 21400 | 1051 |
| 203 | 20240826 | 151000 | 20671845650 | 21450 | 21500 | 21500 | 21400 | 415 |
| 204 | 20240826 | 150900 | 20662944700 | 21500 | 21500 | 21500 | 21400 | 118 |
| 205 | 20240826 | 150800 | 20660414800 | 21400 | 21550 | 21550 | 21400 | 1353 |
| 206 | 20240826 | 150700 | 20631419050 | 21550 | 21550 | 21550 | 21450 | 636 |
| 207 | 20240826 | 150600 | 20617748150 | 21550 | 21500 | 21550 | 21450 | 1450 |
| 208 | 20240826 | 150500 | 20586573100 | 21500 | 21600 | 21700 | 21500 | 2061 |
| 209 | 20240826 | 150400 | 20542256600 | 21550 | 21650 | 21650 | 21500 | 2844 |
| 210 | 20240826 | 150300 | 20480876900 | 21700 | 21750 | 21750 | 21650 | 262 |
| 211 | 20240826 | 150200 | 20475202800 | 21750 | 21650 | 21750 | 21650 | 168 |
| 212 | 20240826 | 150100 | 20471563700 | 21650 | 21650 | 21750 | 21650 | 307 |
| 213 | 20240826 | 150000 | 20464913300 | 21700 | 21700 | 21750 | 21700 | 131 |
| 214 | 20240826 | 145900 | 20462069650 | 21750 | 21750 | 21750 | 21700 | 247 |
| 215 | 20240826 | 145800 | 20456708250 | 21700 | 21750 | 21750 | 21650 | 1050 |
| 216 | 20240826 | 145700 | 20433910350 | 21750 | 21700 | 21750 | 21700 | 313 |
| 217 | 20240826 | 145600 | 20427115700 | 21700 | 21750 | 21750 | 21700 | 45 |
| 218 | 20240826 | 145500 | 20426138550 | 21750 | 21700 | 21750 | 21650 | 385 |
| 219 | 20240826 | 145400 | 20417785850 | 21650 | 21700 | 21700 | 21650 | 677 |
| 220 | 20240826 | 145300 | 20403095600 | 21650 | 21700 | 21700 | 21650 | 358 |
| 221 | 20240826 | 145200 | 20395343700 | 21700 | 21600 | 21700 | 21600 | 168 |
| 222 | 20240826 | 145100 | 20391712050 | 21700 | 21600 | 21700 | 21600 | 553 |
| 223 | 20240826 | 145000 | 20379741950 | 21650 | 21700 | 21700 | 21600 | 188 |
| 224 | 20240826 | 144900 | 20375672300 | 21600 | 21750 | 21750 | 21600 | 141 |
| 225 | 20240826 | 144800 | 20372619200 | 21650 | 21650 | 21650 | 21600 | 2704 |
| 226 | 20240826 | 144700 | 20314171200 | 21700 | 21700 | 21750 | 21650 | 329 |
| 227 | 20240826 | 144600 | 20307031000 | 21700 | 21750 | 21750 | 21600 | 608 |
| 228 | 20240826 | 144500 | 20293865800 | 21800 | 21750 | 21850 | 21650 | 1432 |
| 229 | 20240826 | 144400 | 20262814300 | 21850 | 21800 | 21850 | 21750 | 54 |
| 230 | 20240826 | 144300 | 20261639100 | 21750 | 21900 | 21950 | 21750 | 649 |
| 231 | 20240826 | 144200 | 20247477200 | 21900 | 21900 | 21900 | 21850 | 197 |
| 232 | 20240826 | 144100 | 20243168900 | 21950 | 22000 | 22000 | 21800 | 1815 |
| 233 | 20240826 | 144000 | 20203273950 | 22000 | 21750 | 22000 | 21700 | 850 |
| 234 | 20240826 | 143900 | 20184711500 | 21800 | 21750 | 21850 | 21750 | 504 |
| 235 | 20240826 | 143800 | 20173738050 | 21750 | 21750 | 21800 | 21700 | 524 |
| 236 | 20240826 | 143700 | 20162329050 | 21700 | 21700 | 21750 | 21700 | 693 |
| 237 | 20240826 | 143600 | 20147283150 | 21700 | 21750 | 21800 | 21700 | 1060 |
| 238 | 20240826 | 143500 | 20124250050 | 21800 | 21650 | 21850 | 21650 | 3839 |
| 239 | 20240826 | 143400 | 20041043100 | 21650 | 21950 | 21950 | 21650 | 3932 |
| 240 | 20240826 | 143300 | 19955376050 | 22000 | 22050 | 22050 | 21950 | 520 |
| 241 | 20240826 | 143200 | 19943935250 | 22050 | 22050 | 22050 | 22000 | 1028 |
| 242 | 20240826 | 143100 | 19921299150 | 22050 | 22000 | 22100 | 21950 | 940 |
| 243 | 20240826 | 143000 | 19900614800 | 22000 | 21900 | 22000 | 21900 | 560 |
| 244 | 20240826 | 142900 | 19888336850 | 21950 | 22000 | 22000 | 21900 | 650 |
| 245 | 20240826 | 142800 | 19874070600 | 22000 | 22050 | 22100 | 21950 | 2330 |
| 246 | 20240826 | 142700 | 19822797650 | 22050 | 22050 | 22100 | 22000 | 1653 |
| 247 | 20240826 | 142600 | 19786392450 | 22100 | 22100 | 22150 | 22000 | 1593 |
| 248 | 20240826 | 142500 | 19751273350 | 22100 | 22050 | 22150 | 22050 | 1469 |
| 249 | 20240826 | 142400 | 19718871450 | 22050 | 22100 | 22150 | 22050 | 1580 |
| 250 | 20240826 | 142300 | 19683980450 | 22150 | 22150 | 22250 | 22050 | 1807 |
| 251 | 20240826 | 142200 | 19644027750 | 22150 | 22250 | 22300 | 22150 | 1345 |
| 252 | 20240826 | 142100 | 19614194750 | 22250 | 22400 | 22400 | 22250 | 1007 |
| 253 | 20240826 | 142000 | 19591768200 | 22350 | 22400 | 22450 | 22300 | 2376 |
| 254 | 20240826 | 141900 | 19538718400 | 22400 | 22400 | 22450 | 22400 | 328 |
| 255 | 20240826 | 141800 | 19531370800 | 22450 | 22450 | 22450 | 22400 | 778 |
| 256 | 20240826 | 141700 | 19513928700 | 22400 | 22500 | 22500 | 22400 | 1685 |
| 257 | 20240826 | 141600 | 19476161750 | 22500 | 22450 | 22500 | 22450 | 120 |
| 258 | 20240826 | 141500 | 19473463950 | 22500 | 22450 | 22500 | 22450 | 47 |
| 259 | 20240826 | 141400 | 19472408300 | 22500 | 22500 | 22500 | 22450 | 108 |
| 260 | 20240826 | 141300 | 19469983200 | 22500 | 22450 | 22500 | 22450 | 305 |
| 261 | 20240826 | 141200 | 19463134650 | 22500 | 22500 | 22500 | 22450 | 555 |
| 262 | 20240826 | 141100 | 19450667850 | 22500 | 22550 | 22550 | 22450 | 522 |
| 263 | 20240826 | 141000 | 19438921950 | 22550 | 22550 | 22600 | 22500 | 1190 |
| 264 | 20240826 | 140900 | 19412095250 | 22600 | 22550 | 22600 | 22550 | 400 |
| 265 | 20240826 | 140800 | 19403072750 | 22600 | 22600 | 22650 | 22600 | 340 |
| 266 | 20240826 | 140700 | 19395388500 | 22650 | 22650 | 22700 | 22600 | 83 |
| 267 | 20240826 | 140600 | 19393509300 | 22700 | 22650 | 22700 | 22600 | 91 |
| 268 | 20240826 | 140500 | 19391448100 | 22650 | 22700 | 22700 | 22650 | 149 |
| 269 | 20240826 | 140400 | 19388070450 | 22650 | 22650 | 22800 | 22550 | 286 |
| 270 | 20240826 | 140300 | 19381594450 | 22650 | 22650 | 22650 | 22550 | 277 |
| 271 | 20240826 | 140200 | 19375343400 | 22650 | 22600 | 22650 | 22500 | 2209 |
| 272 | 20240826 | 140100 | 19325545900 | 22600 | 22700 | 22800 | 22600 | 1128 |
| 273 | 20240826 | 140000 | 19299941650 | 22600 | 22600 | 22700 | 22600 | 330 |
| 274 | 20240826 | 135900 | 19292471850 | 22650 | 22550 | 22700 | 22550 | 1241 |
| 275 | 20240826 | 135800 | 19264464550 | 22550 | 22750 | 22750 | 22550 | 894 |
| 276 | 20240826 | 135700 | 19244224750 | 22750 | 22900 | 22900 | 22750 | 63 |
| 277 | 20240826 | 135600 | 19242785900 | 22950 | 22650 | 22950 | 22600 | 1908 |
| 278 | 20240826 | 135500 | 19199212700 | 22650 | 22550 | 22700 | 22500 | 2374 |
| 279 | 20240826 | 135400 | 19145760700 | 22550 | 22700 | 22700 | 22550 | 3309 |
| 280 | 20240826 | 135300 | 19070919850 | 22700 | 22750 | 22800 | 22700 | 723 |
| 281 | 20240826 | 135200 | 19054498700 | 22750 | 22800 | 22850 | 22750 | 417 |
| 282 | 20240826 | 135100 | 19045007750 | 22800 | 22850 | 22850 | 22800 | 113 |
| 283 | 20240826 | 135000 | 19042430750 | 22850 | 22800 | 22850 | 22800 | 303 |
| 284 | 20240826 | 134900 | 19035522200 | 22850 | 22800 | 22850 | 22700 | 929 |
| 285 | 20240826 | 134800 | 19014406100 | 22850 | 22800 | 22850 | 22750 | 265 |
| 286 | 20240826 | 134700 | 19008371700 | 22800 | 22850 | 22900 | 22800 | 153 |
| 287 | 20240826 | 134600 | 19004875650 | 22850 | 22850 | 22900 | 22850 | 256 |
| 288 | 20240826 | 134500 | 18999026000 | 22850 | 22850 | 22900 | 22850 | 131 |
| 289 | 20240826 | 134400 | 18996032600 | 22850 | 22900 | 22900 | 22850 | 218 |
| 290 | 20240826 | 134300 | 18991045400 | 22900 | 22800 | 22900 | 22750 | 253 |
| 291 | 20240826 | 134200 | 18985270650 | 22750 | 22750 | 22850 | 22750 | 64 |
| 292 | 20240826 | 134100 | 18983810300 | 22750 | 22800 | 22850 | 22750 | 494 |
| 293 | 20240826 | 134000 | 18972550200 | 22800 | 22800 | 22850 | 22700 | 994 |
| 294 | 20240826 | 133900 | 18949939050 | 22800 | 22850 | 22850 | 22800 | 324 |
| 295 | 20240826 | 133800 | 18942549250 | 22900 | 22900 | 22900 | 22800 | 51 |
| 296 | 20240826 | 133700 | 18941383600 | 22900 | 22850 | 22900 | 22800 | 139 |
| 297 | 20240826 | 133600 | 18938206800 | 22900 | 22850 | 22900 | 22850 | 83 |
| 298 | 20240826 | 133500 | 18936310150 | 22800 | 22950 | 23000 | 22800 | 568 |
| 299 | 20240826 | 133400 | 18923332150 | 23000 | 22950 | 23000 | 22900 | 130 |
| 300 | 20240826 | 133300 | 18920354750 | 22900 | 23050 | 23050 | 22900 | 386 |
| 301 | 20240826 | 133200 | 18911497350 | 23000 | 23100 | 23100 | 23000 | 305 |
| 302 | 20240826 | 133100 | 18904481950 | 23100 | 23100 | 23100 | 23000 | 637 |
| 303 | 20240826 | 133000 | 18889794350 | 23150 | 23150 | 23200 | 23100 | 489 |
| 304 | 20240826 | 132900 | 18878471150 | 23150 | 23050 | 23150 | 22950 | 789 |
| 305 | 20240826 | 132800 | 18860256100 | 23000 | 23100 | 23100 | 23000 | 29 |
| 306 | 20240826 | 132700 | 18859587800 | 23100 | 23050 | 23100 | 23000 | 116 |
| 307 | 20240826 | 132600 | 18856912800 | 23050 | 22950 | 23050 | 22850 | 604 |
| 308 | 20240826 | 132500 | 18843048550 | 22950 | 22900 | 22950 | 22800 | 215 |
| 309 | 20240826 | 132400 | 18838123550 | 22850 | 22950 | 22950 | 22800 | 182 |
| 310 | 20240826 | 132300 | 18833963500 | 22950 | 22800 | 22950 | 22750 | 247 |
| 311 | 20240826 | 132200 | 18828338200 | 22750 | 22850 | 22850 | 22750 | 254 |
| 312 | 20240826 | 132100 | 18822553450 | 22750 | 22900 | 22900 | 22750 | 1247 |
| 313 | 20240826 | 132000 | 18794150200 | 22800 | 22900 | 22900 | 22800 | 701 |
| 314 | 20240826 | 131900 | 18778139350 | 22950 | 22900 | 22950 | 22850 | 39 |
| 315 | 20240826 | 131800 | 18777246400 | 23000 | 22900 | 23000 | 22900 | 143 |
| 316 | 20240826 | 131700 | 18773971400 | 22900 | 22950 | 22950 | 22850 | 1473 |
| 317 | 20240826 | 131600 | 18740225750 | 22950 | 23050 | 23100 | 22950 | 169 |
| 318 | 20240826 | 131500 | 18736337300 | 23000 | 23100 | 23100 | 23000 | 576 |
| 319 | 20240826 | 131400 | 18723078600 | 23100 | 23100 | 23100 | 23100 | 183 |
| 320 | 20240826 | 131300 | 18718851300 | 23100 | 23050 | 23100 | 23050 | 256 |
| 321 | 20240826 | 131200 | 18712950100 | 23100 | 23050 | 23150 | 23050 | 200 |
| 322 | 20240826 | 131100 | 18708339600 | 23050 | 23150 | 23150 | 23050 | 403 |
| 323 | 20240826 | 131000 | 18699035450 | 23150 | 23150 | 23150 | 23150 | 33 |
| 324 | 20240826 | 130900 | 18698271500 | 23150 | 23100 | 23150 | 23100 | 93 |
| 325 | 20240826 | 130800 | 18696122250 | 23050 | 23050 | 23050 | 23000 | 214 |
| 326 | 20240826 | 130700 | 18691193850 | 23000 | 23050 | 23050 | 23000 | 269 |
| 327 | 20240826 | 130600 | 18684997500 | 23050 | 23050 | 23100 | 23050 | 50 |
| 328 | 20240826 | 130500 | 18683844950 | 23100 | 23150 | 23150 | 23100 | 1483 |
| 329 | 20240826 | 130400 | 18649582950 | 23150 | 23100 | 23150 | 23100 | 222 |
| 330 | 20240826 | 130300 | 18644453550 | 23150 | 23000 | 23150 | 23000 | 461 |
| 331 | 20240826 | 130200 | 18633825450 | 23100 | 23100 | 23150 | 23050 | 293 |
| 332 | 20240826 | 130100 | 18627068000 | 23150 | 23100 | 23150 | 23100 | 452 |
| 333 | 20240826 | 130000 | 18616613600 | 23100 | 23100 | 23150 | 23050 | 493 |
| 334 | 20240826 | 125900 | 18605227600 | 23100 | 23100 | 23150 | 23050 | 142 |
| 335 | 20240826 | 125800 | 18601948700 | 23200 | 23150 | 23200 | 23050 | 356 |
| 336 | 20240826 | 125700 | 18593698350 | 23150 | 23100 | 23150 | 23050 | 36 |
| 337 | 20240826 | 125600 | 18592866550 | 23100 | 23150 | 23200 | 23100 | 391 |
| 338 | 20240826 | 125500 | 18583828350 | 23150 | 23200 | 23200 | 23100 | 213 |
| 339 | 20240826 | 125400 | 18578897050 | 23200 | 23050 | 23200 | 23000 | 369 |
| 340 | 20240826 | 125300 | 18570374600 | 23050 | 23050 | 23050 | 23000 | 286 |
| 341 | 20240826 | 125200 | 18563795850 | 23000 | 23050 | 23050 | 23000 | 188 |
| 342 | 20240826 | 125100 | 18559469350 | 23050 | 23100 | 23100 | 23000 | 334 |
| 343 | 20240826 | 125000 | 18551769450 | 23100 | 23150 | 23150 | 23100 | 586 |
| 344 | 20240826 | 124900 | 18538225400 | 23150 | 23150 | 23200 | 23150 | 690 |
| 345 | 20240826 | 124800 | 18522237600 | 23200 | 23100 | 23200 | 23100 | 344 |
| 346 | 20240826 | 124700 | 18514269050 | 23150 | 23250 | 23250 | 23100 | 939 |
| 347 | 20240826 | 124600 | 18492503450 | 23200 | 23150 | 23250 | 23150 | 1343 |
| 348 | 20240826 | 124500 | 18461355300 | 23150 | 23050 | 23200 | 23050 | 2573 |
| 349 | 20240826 | 124400 | 18401893250 | 23050 | 23000 | 23100 | 23000 | 943 |
| 350 | 20240826 | 124300 | 18380158650 | 22950 | 22900 | 23050 | 22900 | 593 |
| 351 | 20240826 | 124200 | 18366530550 | 22850 | 22750 | 22900 | 22750 | 817 |
| 352 | 20240826 | 124100 | 18347906100 | 22800 | 22800 | 22800 | 22750 | 590 |
| 353 | 20240826 | 124000 | 18334470100 | 22800 | 22900 | 22950 | 22750 | 1490 |
| 354 | 20240826 | 123900 | 18300430200 | 22950 | 22950 | 22950 | 22900 | 531 |
| 355 | 20240826 | 123800 | 18288268050 | 22900 | 22800 | 22950 | 22800 | 766 |
| 356 | 20240826 | 123700 | 18270733350 | 22850 | 22800 | 22850 | 22700 | 485 |
| 357 | 20240826 | 123600 | 18259697500 | 22850 | 22900 | 22900 | 22850 | 250 |
| 358 | 20240826 | 123500 | 18253984350 | 22850 | 22850 | 22950 | 22850 | 701 |
| 359 | 20240826 | 123400 | 18237930400 | 22900 | 22900 | 22950 | 22800 | 533 |
| 360 | 20240826 | 123300 | 18225717050 | 22950 | 22700 | 22950 | 22650 | 1746 |
| 361 | 20240826 | 123200 | 18186017200 | 22650 | 22800 | 22800 | 22650 | 1285 |
| 362 | 20240826 | 123100 | 18156804700 | 22800 | 22700 | 22800 | 22700 | 438 |
| 363 | 20240826 | 123000 | 18146825650 | 22750 | 22750 | 22800 | 22700 | 552 |
| 364 | 20240826 | 122900 | 18134281200 | 22650 | 22700 | 22750 | 22650 | 1860 |
| 365 | 20240826 | 122800 | 18092090600 | 22650 | 22850 | 22850 | 22650 | 992 |
| 366 | 20240826 | 122700 | 18069561700 | 22850 | 22850 | 22900 | 22700 | 611 |
| 367 | 20240826 | 122600 | 18055653150 | 22800 | 22900 | 22950 | 22800 | 863 |
| 368 | 20240826 | 122500 | 18035956300 | 22900 | 22900 | 22900 | 22800 | 438 |
| 369 | 20240826 | 122400 | 18025950450 | 22900 | 22750 | 22900 | 22550 | 5450 |
| 370 | 20240826 | 122300 | 17902166450 | 22750 | 22900 | 22900 | 22750 | 2179 |
| 371 | 20240826 | 122200 | 17852485950 | 22950 | 22950 | 22950 | 22800 | 1998 |
| 372 | 20240826 | 122100 | 17806780700 | 22950 | 23150 | 23150 | 22850 | 2284 |
| 373 | 20240826 | 122000 | 17754409950 | 23150 | 22950 | 23150 | 22950 | 1210 |
| 374 | 20240826 | 121900 | 17726532850 | 23000 | 23050 | 23050 | 22950 | 259 |
| 375 | 20240826 | 121800 | 17720580650 | 23050 | 23000 | 23100 | 22950 | 768 |
| 376 | 20240826 | 121700 | 17702887700 | 23100 | 22950 | 23150 | 22900 | 1535 |
| 377 | 20240826 | 121600 | 17667667400 | 22900 | 22950 | 23000 | 22900 | 1046 |
| 378 | 20240826 | 121500 | 17643661450 | 22950 | 23000 | 23000 | 22950 | 888 |
| 379 | 20240826 | 121400 | 17623279100 | 23000 | 23050 | 23050 | 22900 | 4040 |
| 380 | 20240826 | 121300 | 17530495200 | 23050 | 23200 | 23250 | 23050 | 3814 |
| 381 | 20240826 | 121200 | 17442270000 | 23200 | 23250 | 23300 | 23200 | 446 |
| 382 | 20240826 | 121100 | 17431918850 | 23300 | 23250 | 23350 | 23200 | 575 |
| 383 | 20240826 | 121000 | 17418566100 | 23250 | 23350 | 23350 | 23200 | 1433 |
| 384 | 20240826 | 120900 | 17385204000 | 23400 | 23450 | 23500 | 23350 | 2647 |
| 385 | 20240826 | 120800 | 17323179100 | 23450 | 23400 | 23450 | 23350 | 667 |
| 386 | 20240826 | 120700 | 17307576850 | 23350 | 23300 | 23400 | 23250 | 460 |
| 387 | 20240826 | 120600 | 17296841150 | 23350 | 23350 | 23400 | 23300 | 426 |
| 388 | 20240826 | 120500 | 17286900150 | 23350 | 23150 | 23350 | 23100 | 1884 |
| 389 | 20240826 | 120400 | 17243081650 | 23100 | 23300 | 23300 | 23100 | 3309 |
| 390 | 20240826 | 120300 | 17166402500 | 23200 | 23350 | 23400 | 23200 | 1319 |
| 391 | 20240826 | 120200 | 17135698650 | 23400 | 23450 | 23450 | 23300 | 1949 |
| 392 | 20240826 | 120100 | 17090103550 | 23450 | 23400 | 23450 | 23400 | 738 |
| 393 | 20240826 | 120000 | 17072819850 | 23400 | 23350 | 23450 | 23300 | 1789 |
| 394 | 20240826 | 115900 | 17031023000 | 23450 | 23300 | 23450 | 23250 | 1410 |
| 395 | 20240826 | 115800 | 16998092050 | 23300 | 23350 | 23350 | 23250 | 828 |
| 396 | 20240826 | 115700 | 16978808700 | 23300 | 23200 | 23350 | 23200 | 421 |
| 397 | 20240826 | 115600 | 16968999950 | 23350 | 23400 | 23400 | 23150 | 2540 |
| 398 | 20240826 | 115500 | 16910006850 | 23300 | 23350 | 23450 | 23300 | 1750 |
| 399 | 20240826 | 115400 | 16869168300 | 23450 | 23450 | 23500 | 23350 | 1291 |
| 400 | 20240826 | 115300 | 16838915150 | 23450 | 23400 | 23450 | 23350 | 982 |
| 401 | 20240826 | 115200 | 16815967700 | 23400 | 23500 | 23500 | 23300 | 1086 |
| 402 | 20240826 | 115100 | 16790581100 | 23500 | 23250 | 23550 | 23200 | 2356 |
| 403 | 20240826 | 115000 | 16735326000 | 23300 | 23350 | 23400 | 23150 | 3324 |
| 404 | 20240826 | 114900 | 16658035250 | 23300 | 23350 | 23400 | 23250 | 1161 |
| 405 | 20240826 | 114800 | 16630952450 | 23350 | 23400 | 23400 | 23250 | 2538 |
| 406 | 20240826 | 114700 | 16571883200 | 23400 | 23500 | 23500 | 23300 | 7011 |
| 407 | 20240826 | 114600 | 16408043300 | 23450 | 23700 | 23700 | 23450 | 3575 |
| 408 | 20240826 | 114500 | 16324028100 | 23500 | 23650 | 23800 | 23500 | 4287 |
| 409 | 20240826 | 114400 | 16222848800 | 23650 | 23650 | 23800 | 23650 | 2331 |
| 410 | 20240826 | 114300 | 16167622600 | 23750 | 23700 | 23800 | 23600 | 2371 |
| 411 | 20240826 | 114200 | 16111510950 | 23750 | 23650 | 23950 | 23550 | 2388 |
| 412 | 20240826 | 114100 | 16054930650 | 23700 | 23700 | 23850 | 23500 | 9268 |
| 413 | 20240826 | 114000 | 15835839100 | 23700 | 23950 | 24050 | 23650 | 5985 |
| 414 | 20240826 | 113900 | 15693491250 | 24050 | 23900 | 24050 | 23750 | 4045 |
| 415 | 20240826 | 113800 | 15596883250 | 23950 | 23900 | 24100 | 23800 | 8324 |
| 416 | 20240826 | 113700 | 15397559800 | 23900 | 23950 | 24100 | 23900 | 6148 |
| 417 | 20240826 | 113600 | 15249937550 | 24000 | 24100 | 24100 | 23850 | 7981 |
| 418 | 20240826 | 113500 | 15058784200 | 24050 | 23700 | 24250 | 23700 | 28717 |
| 419 | 20240826 | 113400 | 14368007650 | 23700 | 23750 | 23900 | 23700 | 7911 |
| 420 | 20240826 | 113300 | 14179703950 | 23800 | 23650 | 23800 | 23450 | 9582 |
| 421 | 20240826 | 113200 | 13953732350 | 23650 | 23650 | 23850 | 23600 | 4696 |
| 422 | 20240826 | 113100 | 13842404300 | 23600 | 23700 | 23950 | 23600 | 20126 |
| 423 | 20240826 | 113000 | 13363345150 | 23750 | 23750 | 23850 | 23600 | 10499 |
| 424 | 20240826 | 112900 | 13114210100 | 23600 | 23100 | 23800 | 23050 | 22324 |
| 425 | 20240826 | 112800 | 12589182050 | 23050 | 23000 | 23050 | 22950 | 332 |
| 426 | 20240826 | 112700 | 12581546300 | 23000 | 23150 | 23150 | 23000 | 1110 |
| 427 | 20240826 | 112600 | 12555966050 | 23150 | 23100 | 23200 | 23050 | 3211 |
| 428 | 20240826 | 112500 | 12481654500 | 23050 | 22950 | 23100 | 22950 | 2128 |
| 429 | 20240826 | 112400 | 12432658300 | 22950 | 22900 | 22950 | 22900 | 462 |
| 430 | 20240826 | 112300 | 12422063550 | 22950 | 22850 | 22950 | 22850 | 499 |
| 431 | 20240826 | 112200 | 12410620950 | 22850 | 22950 | 22950 | 22800 | 801 |
| 432 | 20240826 | 112100 | 12392317750 | 22950 | 22750 | 22950 | 22750 | 1028 |
| 433 | 20240826 | 112000 | 12368804050 | 22750 | 22700 | 22750 | 22700 | 58 |
| 434 | 20240826 | 111900 | 12367484650 | 22700 | 22750 | 22750 | 22700 | 278 |
| 435 | 20240826 | 111800 | 12361168300 | 22750 | 22750 | 22750 | 22700 | 231 |
| 436 | 20240826 | 111700 | 12355915400 | 22750 | 22750 | 22750 | 22750 | 107 |
| 437 | 20240826 | 111600 | 12353481150 | 22850 | 22850 | 22850 | 22800 | 33 |
| 438 | 20240826 | 111500 | 12352727150 | 22750 | 22750 | 22750 | 22750 | 59 |
| 439 | 20240826 | 111400 | 12351384900 | 22800 | 22750 | 22800 | 22750 | 200 |
| 440 | 20240826 | 111300 | 12346829700 | 22800 | 22700 | 22800 | 22700 | 75 |
| 441 | 20240826 | 111200 | 12345119900 | 22700 | 22750 | 22850 | 22700 | 620 |
| 442 | 20240826 | 111100 | 12330998200 | 22750 | 22700 | 22750 | 22700 | 1040 |
| 443 | 20240826 | 111000 | 12307361050 | 22700 | 22850 | 22900 | 22700 | 2398 |
| 444 | 20240826 | 110900 | 12252699500 | 22850 | 23000 | 23000 | 22850 | 2207 |
| 445 | 20240826 | 110800 | 12202138650 | 23000 | 23100 | 23100 | 23000 | 844 |
| 446 | 20240826 | 110700 | 12182690900 | 23100 | 23100 | 23200 | 23050 | 3542 |
| 447 | 20240826 | 110600 | 12100773350 | 23100 | 22950 | 23100 | 22900 | 3351 |
| 448 | 20240826 | 110500 | 12023729750 | 22850 | 22850 | 22900 | 22850 | 531 |
| 449 | 20240826 | 110400 | 12011579500 | 22900 | 22850 | 22900 | 22850 | 1237 |
| 450 | 20240826 | 110300 | 11983265900 | 22900 | 22900 | 22900 | 22900 | 562 |
| 451 | 20240826 | 110200 | 11970396100 | 22900 | 22950 | 22950 | 22900 | 1095 |
| 452 | 20240826 | 110100 | 11945307100 | 22900 | 22850 | 22950 | 22850 | 553 |
| 453 | 20240826 | 110000 | 11932634050 | 22850 | 22900 | 22900 | 22850 | 750 |
| 454 | 20240826 | 105900 | 11915473150 | 22900 | 22900 | 22950 | 22850 | 1117 |
| 455 | 20240826 | 105800 | 11889872900 | 22900 | 22900 | 22950 | 22900 | 458 |
| 456 | 20240826 | 105700 | 11879381300 | 22900 | 22800 | 22950 | 22800 | 1139 |
| 457 | 20240826 | 105600 | 11853339150 | 22900 | 22900 | 22900 | 22750 | 89 |
| 458 | 20240826 | 105500 | 11851301200 | 22900 | 22800 | 22900 | 22750 | 1038 |
| 459 | 20240826 | 105400 | 11827569600 | 22800 | 22900 | 22900 | 22800 | 864 |
| 460 | 20240826 | 105300 | 11807813150 | 22950 | 22850 | 22950 | 22850 | 1163 |
| 461 | 20240826 | 105200 | 11781147850 | 22900 | 22800 | 22900 | 22800 | 286 |
| 462 | 20240826 | 105100 | 11774609600 | 22800 | 22600 | 22800 | 22600 | 417 |
| 463 | 20240826 | 105000 | 11765139700 | 22550 | 22650 | 22700 | 22550 | 860 |
| 464 | 20240826 | 104900 | 11745692250 | 22650 | 22700 | 22700 | 22600 | 685 |
| 465 | 20240826 | 104800 | 11730165250 | 22700 | 22750 | 22800 | 22700 | 521 |
| 466 | 20240826 | 104700 | 11718314800 | 22750 | 22850 | 22850 | 22750 | 1015 |
| 467 | 20240826 | 104600 | 11695164100 | 22850 | 22850 | 22950 | 22850 | 1414 |
| 468 | 20240826 | 104500 | 11662799050 | 22850 | 22950 | 22950 | 22850 | 1179 |
| 469 | 20240826 | 104400 | 11635825150 | 22950 | 22850 | 22950 | 22850 | 1222 |
| 470 | 20240826 | 104300 | 11607809650 | 22850 | 22800 | 22850 | 22800 | 1134 |
| 471 | 20240826 | 104200 | 11581930550 | 22800 | 22750 | 22850 | 22700 | 425 |
| 472 | 20240826 | 104100 | 11572253300 | 22750 | 22700 | 22750 | 22650 | 949 |
| 473 | 20240826 | 104000 | 11550712650 | 22700 | 22700 | 22700 | 22600 | 312 |
| 474 | 20240826 | 103900 | 11543640400 | 22700 | 22650 | 22750 | 22650 | 1235 |
| 475 | 20240826 | 103800 | 11515593450 | 22700 | 22700 | 22700 | 22600 | 586 |
| 476 | 20240826 | 103700 | 11502328150 | 22700 | 22600 | 22700 | 22600 | 418 |
| 477 | 20240826 | 103600 | 11492862550 | 22650 | 22700 | 22750 | 22550 | 2506 |
| 478 | 20240826 | 103500 | 11436219500 | 22700 | 22750 | 22750 | 22700 | 1003 |
| 479 | 20240826 | 103400 | 11413417100 | 22750 | 22850 | 22850 | 22750 | 1433 |
| 480 | 20240826 | 103300 | 11380744850 | 22800 | 22800 | 22850 | 22800 | 425 |
| 481 | 20240826 | 103200 | 11371046050 | 22800 | 22850 | 22900 | 22800 | 1067 |
| 482 | 20240826 | 103100 | 11346664900 | 22900 | 22950 | 22950 | 22850 | 2069 |
| 483 | 20240826 | 103000 | 11299258100 | 22950 | 23000 | 23050 | 22900 | 4786 |
| 484 | 20240826 | 102900 | 11189178850 | 23000 | 22750 | 23000 | 22650 | 6037 |
| 485 | 20240826 | 102800 | 11051006900 | 22600 | 22800 | 22800 | 22600 | 820 |
| 486 | 20240826 | 102700 | 11032379150 | 22750 | 22700 | 22800 | 22700 | 894 |
| 487 | 20240826 | 102600 | 11012053500 | 22750 | 22650 | 22750 | 22650 | 1475 |
| 488 | 20240826 | 102500 | 10978543100 | 22650 | 22600 | 22650 | 22450 | 550 |
| 489 | 20240826 | 102400 | 10966124350 | 22600 | 22550 | 22650 | 22550 | 971 |
| 490 | 20240826 | 102300 | 10944191850 | 22550 | 22450 | 22550 | 22450 | 338 |
| 491 | 20240826 | 102200 | 10936602900 | 22550 | 22550 | 22550 | 22450 | 221 |
| 492 | 20240826 | 102100 | 10931636400 | 22550 | 22500 | 22600 | 22500 | 344 |
| 493 | 20240826 | 102000 | 10923879250 | 22600 | 22500 | 22600 | 22500 | 139 |
| 494 | 20240826 | 101900 | 10920747250 | 22500 | 22500 | 22600 | 22450 | 464 |
| 495 | 20240826 | 101800 | 10910286350 | 22400 | 22450 | 22500 | 22400 | 1312 |
| 496 | 20240826 | 101700 | 10880826600 | 22500 | 22500 | 22550 | 22450 | 425 |
| 497 | 20240826 | 101600 | 10871263000 | 22500 | 22500 | 22500 | 22450 | 439 |
| 498 | 20240826 | 101500 | 10861390000 | 22500 | 22400 | 22500 | 22400 | 890 |
| 499 | 20240826 | 101400 | 10841418900 | 22400 | 22450 | 22450 | 22350 | 944 |
| 500 | 20240826 | 101300 | 10820298600 | 22450 | 22350 | 22450 | 22350 | 1090 |
| 501 | 20240826 | 101200 | 10795892300 | 22400 | 22450 | 22450 | 22350 | 2380 |
| 502 | 20240826 | 101100 | 10742576600 | 22450 | 22450 | 22600 | 22450 | 971 |
| 503 | 20240826 | 101000 | 10720716250 | 22450 | 22600 | 22600 | 22450 | 466 |
| 504 | 20240826 | 100900 | 10710233900 | 22500 | 22600 | 22650 | 22500 | 325 |
| 505 | 20240826 | 100800 | 10702892750 | 22500 | 22550 | 22600 | 22500 | 841 |
| 506 | 20240826 | 100700 | 10683927750 | 22600 | 22500 | 22600 | 22500 | 567 |
| 507 | 20240826 | 100600 | 10671162600 | 22550 | 22550 | 22600 | 22550 | 438 |
| 508 | 20240826 | 100500 | 10661277800 | 22500 | 22450 | 22600 | 22400 | 730 |
| 509 | 20240826 | 100400 | 10644889800 | 22450 | 22650 | 22750 | 22450 | 5691 |
| 510 | 20240826 | 100300 | 10516637250 | 22700 | 22800 | 22800 | 22650 | 1972 |
| 511 | 20240826 | 100200 | 10471887450 | 22800 | 22850 | 22900 | 22800 | 1841 |
| 512 | 20240826 | 100100 | 10429828600 | 22850 | 22700 | 22900 | 22700 | 2746 |
| 513 | 20240826 | 100000 | 10367172450 | 22650 | 22700 | 22750 | 22600 | 975 |
| 514 | 20240826 | 095900 | 10345079350 | 22700 | 22700 | 22700 | 22650 | 1229 |
| 515 | 20240826 | 095800 | 10317224300 | 22650 | 22700 | 22800 | 22650 | 1100 |
| 516 | 20240826 | 095700 | 10292241450 | 22700 | 22750 | 22800 | 22700 | 470 |
| 517 | 20240826 | 095600 | 10281562250 | 22750 | 22750 | 22800 | 22750 | 598 |
| 518 | 20240826 | 095500 | 10267949450 | 22800 | 22750 | 22800 | 22750 | 168 |
| 519 | 20240826 | 095400 | 10264126750 | 22750 | 22700 | 22750 | 22700 | 245 |
| 520 | 20240826 | 095300 | 10258557400 | 22700 | 22650 | 22750 | 22650 | 283 |
| 521 | 20240826 | 095200 | 10252127150 | 22650 | 22650 | 22750 | 22600 | 1294 |
| 522 | 20240826 | 095100 | 10222808300 | 22600 | 22750 | 22750 | 22600 | 237 |
| 523 | 20240826 | 095000 | 10217433450 | 22700 | 22600 | 22750 | 22550 | 942 |
| 524 | 20240826 | 094900 | 10196151450 | 22600 | 22600 | 22700 | 22600 | 1715 |
| 525 | 20240826 | 094800 | 10157374600 | 22600 | 22850 | 22900 | 22600 | 1438 |
| 526 | 20240826 | 094700 | 10124722600 | 22850 | 22750 | 22900 | 22750 | 1604 |
| 527 | 20240826 | 094600 | 10088118550 | 22750 | 22750 | 22900 | 22650 | 1944 |
| 528 | 20240826 | 094500 | 10043783350 | 22750 | 22600 | 22750 | 22550 | 1068 |
| 529 | 20240826 | 094400 | 10019593050 | 22550 | 22750 | 22800 | 22550 | 3133 |
| 530 | 20240826 | 094300 | 9948400500 | 22750 | 22850 | 22850 | 22700 | 783 |
| 531 | 20240826 | 094200 | 9930568600 | 22850 | 22850 | 22900 | 22750 | 710 |
| 532 | 20240826 | 094100 | 9914353600 | 22800 | 22900 | 23000 | 22750 | 1333 |
| 533 | 20240826 | 094000 | 9883803000 | 22900 | 22700 | 22900 | 22600 | 1531 |
| 534 | 20240826 | 093900 | 9849000150 | 22700 | 22600 | 22700 | 22600 | 562 |
| 535 | 20240826 | 093800 | 9836273700 | 22650 | 22900 | 22900 | 22600 | 1874 |
| 536 | 20240826 | 093700 | 9793664600 | 22900 | 22750 | 22950 | 22700 | 4920 |
| 537 | 20240826 | 093600 | 9681399150 | 22750 | 22650 | 22900 | 22650 | 1561 |
| 538 | 20240826 | 093500 | 9645890000 | 22650 | 22550 | 22650 | 22550 | 994 |
| 539 | 20240826 | 093400 | 9623404100 | 22600 | 22400 | 22650 | 22400 | 2163 |
| 540 | 20240826 | 093300 | 9574746250 | 22450 | 22600 | 22700 | 22400 | 2761 |
| 541 | 20240826 | 093200 | 9512566800 | 22700 | 22600 | 22700 | 22600 | 1275 |
| 542 | 20240826 | 093100 | 9483676800 | 22600 | 22650 | 22700 | 22500 | 4047 |
| 543 | 20240826 | 093000 | 9392275650 | 22700 | 22800 | 22800 | 22650 | 3969 |
| 544 | 20240826 | 092900 | 9302155050 | 22800 | 23150 | 23150 | 22750 | 3612 |
| 545 | 20240826 | 092800 | 9219270350 | 23150 | 22900 | 23150 | 22900 | 4852 |
| 546 | 20240826 | 092700 | 9107515150 | 22900 | 22900 | 23050 | 22750 | 3938 |
| 547 | 20240826 | 092600 | 9017367750 | 22950 | 22800 | 23050 | 22750 | 2900 |
| 548 | 20240826 | 092500 | 8950943750 | 22800 | 23000 | 23100 | 22750 | 6998 |
| 549 | 20240826 | 092400 | 8790619700 | 23000 | 22700 | 23050 | 22700 | 15937 |
| 550 | 20240826 | 092300 | 8425090600 | 22700 | 22400 | 22700 | 22400 | 3272 |
| 551 | 20240826 | 092200 | 8351250800 | 22450 | 22650 | 22700 | 22450 | 4416 |
| 552 | 20240826 | 092100 | 8251646200 | 22650 | 22600 | 22650 | 22500 | 2596 |
| 553 | 20240826 | 092000 | 8193055350 | 22600 | 22600 | 22650 | 22550 | 2751 |
| 554 | 20240826 | 091900 | 8130857950 | 22600 | 22450 | 22650 | 22350 | 5844 |
| 555 | 20240826 | 091800 | 7999168450 | 22450 | 22350 | 22500 | 22350 | 3148 |
| 556 | 20240826 | 091700 | 7928480850 | 22450 | 22300 | 22500 | 22250 | 4909 |
| 557 | 20240826 | 091600 | 7818632800 | 22300 | 22550 | 22600 | 22300 | 7158 |
| 558 | 20240826 | 091500 | 7658231300 | 22500 | 22800 | 22800 | 22350 | 11467 |
| 559 | 20240826 | 091400 | 7400152850 | 22800 | 22700 | 22950 | 22650 | 7914 |
| 560 | 20240826 | 091300 | 7219631550 | 22700 | 22700 | 22950 | 22550 | 9955 |
| 561 | 20240826 | 091200 | 6993394700 | 22700 | 22800 | 22850 | 22650 | 8846 |
| 562 | 20240826 | 091100 | 6791986650 | 22750 | 22950 | 23000 | 22500 | 20971 |
| 563 | 20240826 | 091000 | 6314323250 | 22900 | 23450 | 23450 | 22900 | 19621 |
| 564 | 20240826 | 090900 | 5861221100 | 23400 | 23350 | 23700 | 23350 | 9274 |
| 565 | 20240826 | 090800 | 5643348850 | 23350 | 23600 | 23700 | 23250 | 13185 |
| 566 | 20240826 | 090700 | 5334828300 | 23650 | 23850 | 23900 | 23500 | 11772 |
| 567 | 20240826 | 090600 | 5056486000 | 23850 | 23800 | 24150 | 23600 | 17644 |
| 568 | 20240826 | 090500 | 4635272200 | 23800 | 24250 | 24300 | 23700 | 18406 |
| 569 | 20240826 | 090400 | 4194997350 | 24300 | 24200 | 24350 | 23600 | 39846 |
| 570 | 20240826 | 090300 | 3233224000 | 24200 | 23300 | 24500 | 22850 | 77064 |
| 571 | 20240826 | 090200 | 1393420350 | 23200 | 23550 | 23550 | 22300 | 35593 |
| 572 | 20240826 | 090100 | 565737100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 573 | 20240826 | 090000 | 565737100 | 23600 | 21500 | 23600 | 21300 | 25084 |