32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240826 | 185200 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 18844 |
| 3 | 20240826 | 185100 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 4 | 20240826 | 185000 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 5 | 20240826 | 184900 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 6 | 20240826 | 184800 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 7 | 20240826 | 184700 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 8 | 20240826 | 184600 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 9 | 20240826 | 184500 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 10 | 20240826 | 184400 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 11 | 20240826 | 184300 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 12 | 20240826 | 184200 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 13 | 20240826 | 184100 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 14 | 20240826 | 184000 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 15 | 20240826 | 183900 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 16 | 20240826 | 183800 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 17 | 20240826 | 183700 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 18 | 20240826 | 183600 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 19 | 20240826 | 183500 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 20 | 20240826 | 183400 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 21 | 20240826 | 183300 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 22 | 20240826 | 183200 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 23 | 20240826 | 183100 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 24 | 20240826 | 183000 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 25 | 20240826 | 182900 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 26 | 20240826 | 182800 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 27 | 20240826 | 182700 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 28 | 20240826 | 182600 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 29 | 20240826 | 182500 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 30 | 20240826 | 182400 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 31 | 20240826 | 182300 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 32 | 20240826 | 182200 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 18844 |
| 33 | 20240826 | 182100 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 34 | 20240826 | 182000 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 35 | 20240826 | 181900 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 36 | 20240826 | 181800 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 37 | 20240826 | 181700 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 38 | 20240826 | 181600 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 39 | 20240826 | 181500 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 40 | 20240826 | 181400 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 41 | 20240826 | 181300 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 42 | 20240826 | 181200 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 43 | 20240826 | 181100 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 44 | 20240826 | 181000 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 45 | 20240826 | 180900 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 46 | 20240826 | 180800 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 47 | 20240826 | 180700 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 48 | 20240826 | 180600 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 49 | 20240826 | 180500 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 50 | 20240826 | 180400 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 51 | 20240826 | 180300 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 52 | 20240826 | 180200 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 53 | 20240826 | 180100 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 54 | 20240826 | 180000 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 55 | 20240826 | 175900 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 56 | 20240826 | 175800 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 57 | 20240826 | 175700 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 58 | 20240826 | 175600 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 59 | 20240826 | 175500 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 60 | 20240826 | 175400 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 61 | 20240826 | 175300 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 62 | 20240826 | 175200 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 18844 |
| 63 | 20240826 | 175100 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 64 | 20240826 | 175000 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 65 | 20240826 | 174900 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 66 | 20240826 | 174800 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 67 | 20240826 | 174700 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 68 | 20240826 | 174600 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 69 | 20240826 | 174500 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 70 | 20240826 | 174400 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 71 | 20240826 | 174300 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 72 | 20240826 | 174200 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 73 | 20240826 | 174100 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 74 | 20240826 | 174000 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 75 | 20240826 | 173900 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 76 | 20240826 | 173800 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 77 | 20240826 | 173700 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 78 | 20240826 | 173600 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 79 | 20240826 | 173500 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 80 | 20240826 | 173400 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 81 | 20240826 | 173300 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 82 | 20240826 | 173200 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 83 | 20240826 | 173100 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 84 | 20240826 | 173000 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 85 | 20240826 | 172900 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 86 | 20240826 | 172800 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 87 | 20240826 | 172700 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 88 | 20240826 | 172600 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 89 | 20240826 | 172500 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 90 | 20240826 | 172400 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 91 | 20240826 | 172300 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 92 | 20240826 | 172200 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 18844 |
| 93 | 20240826 | 172100 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 94 | 20240826 | 172000 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 95 | 20240826 | 171900 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 96 | 20240826 | 171800 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 97 | 20240826 | 171700 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 98 | 20240826 | 171600 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 99 | 20240826 | 171500 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 100 | 20240826 | 171400 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 101 | 20240826 | 171300 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 102 | 20240826 | 171200 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 103 | 20240826 | 171100 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 104 | 20240826 | 171000 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 105 | 20240826 | 170900 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 106 | 20240826 | 170800 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 107 | 20240826 | 170700 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 108 | 20240826 | 170600 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 109 | 20240826 | 170500 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 110 | 20240826 | 170400 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 111 | 20240826 | 170300 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 112 | 20240826 | 170200 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 113 | 20240826 | 170100 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 114 | 20240826 | 170000 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 115 | 20240826 | 165900 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 116 | 20240826 | 165800 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 117 | 20240826 | 165700 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 118 | 20240826 | 165600 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 119 | 20240826 | 165500 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 120 | 20240826 | 165400 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 121 | 20240826 | 165300 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 122 | 20240826 | 165200 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 18844 |
| 123 | 20240826 | 165100 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 124 | 20240826 | 165000 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 125 | 20240826 | 164900 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 126 | 20240826 | 164800 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 127 | 20240826 | 164700 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 128 | 20240826 | 164600 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 129 | 20240826 | 164500 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 130 | 20240826 | 164400 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 131 | 20240826 | 164300 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 132 | 20240826 | 164200 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 133 | 20240826 | 164100 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 134 | 20240826 | 164000 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 135 | 20240826 | 163900 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 136 | 20240826 | 163800 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 137 | 20240826 | 163700 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 138 | 20240826 | 163600 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 139 | 20240826 | 163500 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 140 | 20240826 | 163400 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 141 | 20240826 | 163300 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 142 | 20240826 | 163200 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 143 | 20240826 | 163100 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 144 | 20240826 | 163000 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 145 | 20240826 | 162900 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 146 | 20240826 | 162800 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 147 | 20240826 | 162700 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 148 | 20240826 | 162600 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 149 | 20240826 | 162500 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 150 | 20240826 | 162400 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 151 | 20240826 | 162300 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 152 | 20240826 | 162200 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 18844 |
| 153 | 20240826 | 162100 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 154 | 20240826 | 162000 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 155 | 20240826 | 161900 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 156 | 20240826 | 161800 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 157 | 20240826 | 161700 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 158 | 20240826 | 161600 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 159 | 20240826 | 161500 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 160 | 20240826 | 161400 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 161 | 20240826 | 161300 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 162 | 20240826 | 161200 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 163 | 20240826 | 161100 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 164 | 20240826 | 161000 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 165 | 20240826 | 160900 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 166 | 20240826 | 160800 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 167 | 20240826 | 160700 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 168 | 20240826 | 160600 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 169 | 20240826 | 160500 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 170 | 20240826 | 160400 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 171 | 20240826 | 160300 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 172 | 20240826 | 160200 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 173 | 20240826 | 160100 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 174 | 20240826 | 160000 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 175 | 20240826 | 155900 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 176 | 20240826 | 155800 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 177 | 20240826 | 155700 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 178 | 20240826 | 155600 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 179 | 20240826 | 155500 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 180 | 20240826 | 155400 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 181 | 20240826 | 155300 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 182 | 20240826 | 155200 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 18844 |
| 183 | 20240826 | 155100 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 184 | 20240826 | 155000 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 185 | 20240826 | 154900 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 186 | 20240826 | 154800 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 187 | 20240826 | 154700 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 188 | 20240826 | 154600 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 189 | 20240826 | 154500 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 190 | 20240826 | 154400 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 191 | 20240826 | 154300 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 192 | 20240826 | 154200 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 193 | 20240826 | 154100 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 194 | 20240826 | 154000 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 195 | 20240826 | 153900 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 196 | 20240826 | 153800 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 197 | 20240826 | 153700 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 198 | 20240826 | 153600 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 199 | 20240826 | 153500 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 200 | 20240826 | 153400 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 201 | 20240826 | 153300 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 202 | 20240826 | 153200 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 203 | 20240826 | 153100 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 204 | 20240826 | 153000 | 33728593850 | 25850 | 25850 | 25850 | 25850 | 18844 |
| 205 | 20240826 | 152900 | 33241476450 | 25850 | 25850 | 25850 | 25850 | 0 |
| 206 | 20240826 | 152800 | 33241476450 | 25850 | 25850 | 25850 | 25850 | 0 |
| 207 | 20240826 | 152700 | 33241476450 | 25850 | 25850 | 25850 | 25850 | 0 |
| 208 | 20240826 | 152600 | 33241476450 | 25850 | 25850 | 25850 | 25850 | 0 |
| 209 | 20240826 | 152500 | 33241476450 | 25850 | 25850 | 25850 | 25850 | 0 |
| 210 | 20240826 | 152400 | 33241476450 | 25850 | 25850 | 25850 | 25850 | 0 |
| 211 | 20240826 | 152300 | 33241476450 | 25850 | 25850 | 25850 | 25850 | 0 |
| 212 | 20240826 | 152200 | 33241476450 | 25850 | 25850 | 25850 | 25850 | 0 |
| 213 | 20240826 | 152100 | 33241476450 | 25850 | 25850 | 25850 | 25850 | 0 |
| 214 | 20240826 | 152000 | 33241476450 | 25850 | 25850 | 25850 | 25850 | 0 |
| 215 | 20240826 | 151900 | 33241476450 | 25850 | 25850 | 25900 | 25850 | 3388 |
| 216 | 20240826 | 151800 | 33153823350 | 25900 | 25850 | 25900 | 25850 | 1085 |
| 217 | 20240826 | 151700 | 33125736850 | 25900 | 25850 | 25900 | 25850 | 1093 |
| 218 | 20240826 | 151600 | 33097453400 | 25850 | 25900 | 25900 | 25850 | 3087 |
| 219 | 20240826 | 151500 | 33017634300 | 25900 | 25900 | 25900 | 25850 | 345 |
| 220 | 20240826 | 151400 | 33008707850 | 25850 | 25850 | 25900 | 25850 | 575 |
| 221 | 20240826 | 151300 | 32993821650 | 25850 | 25900 | 25900 | 25850 | 501 |
| 222 | 20240826 | 151200 | 32980855700 | 25900 | 25900 | 25900 | 25850 | 515 |
| 223 | 20240826 | 151100 | 32967528900 | 25900 | 25850 | 25900 | 25850 | 2131 |
| 224 | 20240826 | 151000 | 32912425150 | 25850 | 25900 | 25900 | 25850 | 841 |
| 225 | 20240826 | 150900 | 32890646700 | 25850 | 25850 | 25900 | 25800 | 748 |
| 226 | 20240826 | 150800 | 32871298550 | 25800 | 25800 | 25850 | 25800 | 1301 |
| 227 | 20240826 | 150700 | 32837671050 | 25800 | 25800 | 25850 | 25800 | 510 |
| 228 | 20240826 | 150600 | 32824491850 | 25850 | 25800 | 25850 | 25800 | 1494 |
| 229 | 20240826 | 150500 | 32785878300 | 25800 | 25850 | 25850 | 25800 | 767 |
| 230 | 20240826 | 150400 | 32766063600 | 25800 | 25850 | 25850 | 25800 | 1356 |
| 231 | 20240826 | 150300 | 32731013600 | 25800 | 25850 | 25850 | 25800 | 619 |
| 232 | 20240826 | 150200 | 32715019200 | 25850 | 25800 | 25850 | 25800 | 610 |
| 233 | 20240826 | 150100 | 32699255350 | 25800 | 25850 | 25900 | 25800 | 1642 |
| 234 | 20240826 | 150000 | 32656813250 | 25800 | 25800 | 25900 | 25800 | 1595 |
| 235 | 20240826 | 145900 | 32615591250 | 25800 | 25800 | 25850 | 25800 | 914 |
| 236 | 20240826 | 145800 | 32591971550 | 25800 | 25800 | 25850 | 25800 | 1217 |
| 237 | 20240826 | 145700 | 32560539400 | 25800 | 25900 | 25900 | 25800 | 2022 |
| 238 | 20240826 | 145600 | 32508268450 | 25850 | 25800 | 25900 | 25800 | 998 |
| 239 | 20240826 | 145500 | 32482464150 | 25850 | 25800 | 25850 | 25800 | 965 |
| 240 | 20240826 | 145400 | 32457544150 | 25850 | 25800 | 25900 | 25800 | 1440 |
| 241 | 20240826 | 145300 | 32420346250 | 25850 | 25850 | 25850 | 25800 | 560 |
| 242 | 20240826 | 145200 | 32405874950 | 25850 | 25800 | 25850 | 25800 | 272 |
| 243 | 20240826 | 145100 | 32398849150 | 25800 | 25800 | 25850 | 25800 | 776 |
| 244 | 20240826 | 145000 | 32378799550 | 25800 | 25850 | 25900 | 25800 | 1376 |
| 245 | 20240826 | 144900 | 32343235350 | 25800 | 25850 | 25900 | 25800 | 2321 |
| 246 | 20240826 | 144800 | 32283258850 | 25900 | 25900 | 25900 | 25850 | 600 |
| 247 | 20240826 | 144700 | 32267738750 | 25850 | 25850 | 25900 | 25850 | 169 |
| 248 | 20240826 | 144600 | 32263368250 | 25850 | 25850 | 25900 | 25800 | 288 |
| 249 | 20240826 | 144500 | 32255925650 | 25800 | 25800 | 25850 | 25800 | 953 |
| 250 | 20240826 | 144400 | 32231297600 | 25850 | 25850 | 25850 | 25800 | 566 |
| 251 | 20240826 | 144300 | 32216673450 | 25850 | 25800 | 25850 | 25800 | 1004 |
| 252 | 20240826 | 144200 | 32190726250 | 25800 | 25800 | 25850 | 25800 | 539 |
| 253 | 20240826 | 144100 | 32176817550 | 25850 | 25850 | 25850 | 25800 | 268 |
| 254 | 20240826 | 144000 | 32169894700 | 25800 | 25800 | 25850 | 25800 | 352 |
| 255 | 20240826 | 143900 | 32160810400 | 25800 | 25800 | 25850 | 25750 | 493 |
| 256 | 20240826 | 143800 | 32148096600 | 25850 | 25800 | 25850 | 25750 | 368 |
| 257 | 20240826 | 143700 | 32138604000 | 25800 | 25800 | 25800 | 25750 | 1308 |
| 258 | 20240826 | 143600 | 32104865000 | 25800 | 25750 | 25800 | 25700 | 930 |
| 259 | 20240826 | 143500 | 32080891050 | 25750 | 25700 | 25750 | 25700 | 1751 |
| 260 | 20240826 | 143400 | 32035851150 | 25700 | 25750 | 25750 | 25700 | 775 |
| 261 | 20240826 | 143300 | 32015915700 | 25700 | 25700 | 25750 | 25650 | 3056 |
| 262 | 20240826 | 143200 | 31937370550 | 25700 | 25700 | 25700 | 25650 | 1241 |
| 263 | 20240826 | 143100 | 31905480250 | 25700 | 25700 | 25700 | 25650 | 2879 |
| 264 | 20240826 | 143000 | 31831513800 | 25700 | 25700 | 25750 | 25700 | 6179 |
| 265 | 20240826 | 142900 | 31672685100 | 25750 | 25750 | 25750 | 25700 | 686 |
| 266 | 20240826 | 142800 | 31655024200 | 25700 | 25700 | 25750 | 25700 | 1159 |
| 267 | 20240826 | 142700 | 31625184600 | 25700 | 25700 | 25750 | 25700 | 293 |
| 268 | 20240826 | 142600 | 31617651200 | 25750 | 25700 | 25750 | 25700 | 601 |
| 269 | 20240826 | 142500 | 31602181250 | 25700 | 25700 | 25750 | 25700 | 388 |
| 270 | 20240826 | 142400 | 31592196200 | 25750 | 25800 | 25800 | 25750 | 6704 |
| 271 | 20240826 | 142300 | 31419518700 | 25850 | 25850 | 25850 | 25800 | 362 |
| 272 | 20240826 | 142200 | 31410168850 | 25800 | 25850 | 25850 | 25800 | 1267 |
| 273 | 20240826 | 142100 | 31377477300 | 25800 | 25850 | 25850 | 25800 | 1953 |
| 274 | 20240826 | 142000 | 31327088500 | 25850 | 25800 | 25850 | 25750 | 4868 |
| 275 | 20240826 | 141900 | 31201477650 | 25800 | 25800 | 25800 | 25750 | 300 |
| 276 | 20240826 | 141800 | 31193744600 | 25800 | 25800 | 25800 | 25750 | 465 |
| 277 | 20240826 | 141700 | 31181754500 | 25750 | 25750 | 25750 | 25700 | 3413 |
| 278 | 20240826 | 141600 | 31093898150 | 25700 | 25700 | 25750 | 25700 | 796 |
| 279 | 20240826 | 141500 | 31073436200 | 25700 | 25700 | 25750 | 25700 | 3946 |
| 280 | 20240826 | 141400 | 30972013250 | 25750 | 25750 | 25750 | 25700 | 884 |
| 281 | 20240826 | 141300 | 30949281900 | 25750 | 25700 | 25750 | 25700 | 6140 |
| 282 | 20240826 | 141200 | 30791473350 | 25700 | 25750 | 25800 | 25700 | 6575 |
| 283 | 20240826 | 141100 | 30622181250 | 25750 | 25800 | 25800 | 25750 | 1950 |
| 284 | 20240826 | 141000 | 30571956500 | 25800 | 25750 | 25800 | 25750 | 275 |
| 285 | 20240826 | 140900 | 30564865950 | 25800 | 25800 | 25850 | 25750 | 4582 |
| 286 | 20240826 | 140800 | 30446703350 | 25800 | 25850 | 25850 | 25800 | 7995 |
| 287 | 20240826 | 140700 | 30240412050 | 25850 | 25850 | 25850 | 25800 | 1650 |
| 288 | 20240826 | 140600 | 30197767050 | 25850 | 25800 | 25900 | 25800 | 7175 |
| 289 | 20240826 | 140500 | 30012287250 | 25850 | 25850 | 25850 | 25800 | 1018 |
| 290 | 20240826 | 140400 | 29985976650 | 25800 | 25800 | 25850 | 25800 | 918 |
| 291 | 20240826 | 140300 | 29962278400 | 25850 | 25850 | 25900 | 25800 | 3460 |
| 292 | 20240826 | 140200 | 29872789900 | 25900 | 25850 | 25900 | 25850 | 350 |
| 293 | 20240826 | 140100 | 29863730150 | 25850 | 25850 | 25850 | 25800 | 1480 |
| 294 | 20240826 | 140000 | 29825476200 | 25850 | 25850 | 25900 | 25800 | 2159 |
| 295 | 20240826 | 135900 | 29769699100 | 25850 | 25900 | 25900 | 25800 | 4131 |
| 296 | 20240826 | 135800 | 29662924000 | 25850 | 25900 | 25950 | 25850 | 10903 |
| 297 | 20240826 | 135700 | 29380791750 | 25950 | 25950 | 25950 | 25900 | 495 |
| 298 | 20240826 | 135600 | 29367953000 | 25900 | 25950 | 25950 | 25900 | 974 |
| 299 | 20240826 | 135500 | 29342719350 | 25950 | 25950 | 25950 | 25900 | 772 |
| 300 | 20240826 | 135400 | 29322691300 | 25900 | 25950 | 26000 | 25900 | 1301 |
| 301 | 20240826 | 135300 | 29288946150 | 25950 | 25950 | 26000 | 25900 | 1618 |
| 302 | 20240826 | 135200 | 29246957900 | 25950 | 25900 | 25950 | 25900 | 428 |
| 303 | 20240826 | 135100 | 29235857150 | 25950 | 25950 | 25950 | 25900 | 806 |
| 304 | 20240826 | 135000 | 29214952100 | 25900 | 25950 | 25950 | 25900 | 1792 |
| 305 | 20240826 | 134900 | 29168488850 | 25950 | 25950 | 26000 | 25900 | 1279 |
| 306 | 20240826 | 134800 | 29135303250 | 25900 | 25950 | 25950 | 25900 | 408 |
| 307 | 20240826 | 134700 | 29124728150 | 25950 | 25950 | 26000 | 25950 | 1337 |
| 308 | 20240826 | 134600 | 29090022400 | 25950 | 25950 | 26000 | 25900 | 403 |
| 309 | 20240826 | 134500 | 29079559850 | 25900 | 25950 | 26050 | 25900 | 2840 |
| 310 | 20240826 | 134400 | 29005830900 | 26000 | 26000 | 26000 | 25950 | 520 |
| 311 | 20240826 | 134300 | 28992318250 | 26000 | 25950 | 26000 | 25950 | 774 |
| 312 | 20240826 | 134200 | 28972201900 | 25950 | 26000 | 26050 | 25950 | 1517 |
| 313 | 20240826 | 134100 | 28932785050 | 25950 | 26000 | 26000 | 25950 | 377 |
| 314 | 20240826 | 134000 | 28922989700 | 25950 | 25950 | 26000 | 25950 | 401 |
| 315 | 20240826 | 133900 | 28912569400 | 26000 | 26050 | 26050 | 25950 | 2656 |
| 316 | 20240826 | 133800 | 28843519800 | 26000 | 26000 | 26050 | 26000 | 271 |
| 317 | 20240826 | 133700 | 28836472500 | 26000 | 26000 | 26100 | 26000 | 1070 |
| 318 | 20240826 | 133600 | 28808605950 | 26050 | 26050 | 26050 | 26000 | 738 |
| 319 | 20240826 | 133500 | 28789415100 | 26050 | 26050 | 26050 | 26000 | 809 |
| 320 | 20240826 | 133400 | 28768345350 | 26000 | 26050 | 26050 | 26000 | 736 |
| 321 | 20240826 | 133300 | 28749193650 | 26000 | 26000 | 26050 | 26000 | 497 |
| 322 | 20240826 | 133200 | 28736270000 | 26000 | 26000 | 26050 | 26000 | 965 |
| 323 | 20240826 | 133100 | 28711159450 | 26000 | 26050 | 26050 | 26000 | 297 |
| 324 | 20240826 | 133000 | 28703430600 | 26050 | 26000 | 26050 | 26000 | 545 |
| 325 | 20240826 | 132900 | 28689241100 | 26050 | 26050 | 26050 | 26000 | 858 |
| 326 | 20240826 | 132800 | 28666896850 | 26050 | 26100 | 26100 | 26000 | 215 |
| 327 | 20240826 | 132700 | 28661301700 | 26050 | 26050 | 26100 | 26000 | 738 |
| 328 | 20240826 | 132600 | 28642072550 | 26050 | 26050 | 26100 | 26000 | 6776 |
| 329 | 20240826 | 132500 | 28465823000 | 26100 | 26100 | 26100 | 26050 | 393 |
| 330 | 20240826 | 132400 | 28455579000 | 26050 | 26100 | 26100 | 26050 | 474 |
| 331 | 20240826 | 132300 | 28443214850 | 26100 | 26050 | 26100 | 26000 | 550 |
| 332 | 20240826 | 132200 | 28428885650 | 26100 | 26050 | 26100 | 26050 | 610 |
| 333 | 20240826 | 132100 | 28412984300 | 26050 | 26050 | 26100 | 26050 | 428 |
| 334 | 20240826 | 132000 | 28401834300 | 26050 | 26100 | 26100 | 26050 | 165 |
| 335 | 20240826 | 131900 | 28397532450 | 26050 | 26050 | 26100 | 26050 | 288 |
| 336 | 20240826 | 131800 | 28390021150 | 26050 | 26000 | 26100 | 26000 | 467 |
| 337 | 20240826 | 131700 | 28377849800 | 26000 | 26100 | 26100 | 26000 | 272 |
| 338 | 20240826 | 131600 | 28370761850 | 26100 | 26000 | 26100 | 26000 | 417 |
| 339 | 20240826 | 131500 | 28359901300 | 26050 | 26050 | 26050 | 26000 | 585 |
| 340 | 20240826 | 131400 | 28344670150 | 26000 | 26050 | 26050 | 26000 | 374 |
| 341 | 20240826 | 131300 | 28334934250 | 26050 | 26050 | 26050 | 26000 | 556 |
| 342 | 20240826 | 131200 | 28320461400 | 26050 | 26000 | 26050 | 26000 | 233 |
| 343 | 20240826 | 131100 | 28314398600 | 26050 | 26050 | 26050 | 26000 | 339 |
| 344 | 20240826 | 131000 | 28305574250 | 26000 | 26000 | 26050 | 26000 | 198 |
| 345 | 20240826 | 130900 | 28300424950 | 26000 | 26150 | 26150 | 25900 | 41044 |
| 346 | 20240826 | 130800 | 27236179200 | 26100 | 26150 | 26150 | 26050 | 324 |
| 347 | 20240826 | 130700 | 27227722850 | 26150 | 26100 | 26150 | 26050 | 269 |
| 348 | 20240826 | 130600 | 27220706800 | 26050 | 26050 | 26150 | 26050 | 1845 |
| 349 | 20240826 | 130500 | 27172548250 | 26050 | 26100 | 26100 | 26050 | 677 |
| 350 | 20240826 | 130400 | 27154910800 | 26100 | 26050 | 26100 | 26000 | 17040 |
| 351 | 20240826 | 130300 | 26711745900 | 26100 | 26100 | 26100 | 26050 | 628 |
| 352 | 20240826 | 130200 | 26695377750 | 26100 | 26100 | 26100 | 26050 | 1642 |
| 353 | 20240826 | 130100 | 26652589950 | 26100 | 26050 | 26100 | 26050 | 355 |
| 354 | 20240826 | 130000 | 26643330400 | 26050 | 26050 | 26100 | 26050 | 234 |
| 355 | 20240826 | 125900 | 26637233400 | 26100 | 26050 | 26100 | 26050 | 520 |
| 356 | 20240826 | 125800 | 26623677300 | 26100 | 26050 | 26100 | 26050 | 591 |
| 357 | 20240826 | 125700 | 26608280900 | 26050 | 26050 | 26100 | 26000 | 534 |
| 358 | 20240826 | 125600 | 26594369800 | 26050 | 26050 | 26100 | 26000 | 336 |
| 359 | 20240826 | 125500 | 26585612150 | 26000 | 26050 | 26050 | 26000 | 405 |
| 360 | 20240826 | 125400 | 26575067700 | 26050 | 26100 | 26100 | 26000 | 395 |
| 361 | 20240826 | 125300 | 26564776100 | 26100 | 26050 | 26100 | 26000 | 458 |
| 362 | 20240826 | 125200 | 26552850000 | 26000 | 26000 | 26050 | 26000 | 1183 |
| 363 | 20240826 | 125100 | 26522089150 | 26000 | 26000 | 26050 | 26000 | 1328 |
| 364 | 20240826 | 125000 | 26487509600 | 26000 | 26000 | 26050 | 26000 | 119 |
| 365 | 20240826 | 124900 | 26484415050 | 26000 | 26050 | 26100 | 26000 | 1094 |
| 366 | 20240826 | 124800 | 26455912700 | 26050 | 26050 | 26100 | 26050 | 3977 |
| 367 | 20240826 | 124700 | 26352253250 | 26050 | 26000 | 26050 | 26000 | 450 |
| 368 | 20240826 | 124600 | 26340537850 | 26050 | 26000 | 26050 | 26000 | 361 |
| 369 | 20240826 | 124500 | 26331139300 | 26000 | 26050 | 26050 | 26000 | 230 |
| 370 | 20240826 | 124400 | 26325156600 | 26000 | 26000 | 26050 | 26000 | 920 |
| 371 | 20240826 | 124300 | 26301234750 | 26050 | 26050 | 26050 | 26000 | 479 |
| 372 | 20240826 | 124200 | 26288773050 | 26000 | 26000 | 26050 | 26000 | 377 |
| 373 | 20240826 | 124100 | 26278966300 | 26000 | 26050 | 26050 | 26000 | 475 |
| 374 | 20240826 | 124000 | 26266597200 | 26050 | 26000 | 26050 | 26000 | 261 |
| 375 | 20240826 | 123900 | 26259804000 | 26000 | 26000 | 26050 | 25950 | 329 |
| 376 | 20240826 | 123800 | 26251248450 | 26000 | 25950 | 26100 | 25950 | 565 |
| 377 | 20240826 | 123700 | 26236561550 | 26000 | 26050 | 26100 | 25950 | 8386 |
| 378 | 20240826 | 123600 | 26018426200 | 26050 | 26100 | 26100 | 26050 | 411 |
| 379 | 20240826 | 123500 | 26007708850 | 26100 | 26100 | 26100 | 26050 | 162 |
| 380 | 20240826 | 123400 | 26003486100 | 26050 | 26050 | 26100 | 26050 | 1397 |
| 381 | 20240826 | 123300 | 25967083350 | 26050 | 26050 | 26100 | 26050 | 285 |
| 382 | 20240826 | 123200 | 25959651600 | 26100 | 26100 | 26100 | 26050 | 932 |
| 383 | 20240826 | 123100 | 25935366650 | 26100 | 26100 | 26100 | 26050 | 483 |
| 384 | 20240826 | 123000 | 25922768100 | 26100 | 26050 | 26100 | 26050 | 194 |
| 385 | 20240826 | 122900 | 25917710650 | 26050 | 26100 | 26150 | 26050 | 331 |
| 386 | 20240826 | 122800 | 25909074500 | 26100 | 26050 | 26150 | 26050 | 318 |
| 387 | 20240826 | 122700 | 25900773150 | 26100 | 26100 | 26150 | 26050 | 894 |
| 388 | 20240826 | 122600 | 25877440900 | 26100 | 26150 | 26150 | 26100 | 449 |
| 389 | 20240826 | 122500 | 25865713050 | 26100 | 26100 | 26150 | 26100 | 323 |
| 390 | 20240826 | 122400 | 25857274050 | 26150 | 26100 | 26150 | 26050 | 251 |
| 391 | 20240826 | 122300 | 25850724300 | 26100 | 26100 | 26150 | 26100 | 514 |
| 392 | 20240826 | 122200 | 25837300950 | 26150 | 26100 | 26150 | 26050 | 1333 |
| 393 | 20240826 | 122100 | 25802557400 | 26100 | 26050 | 26150 | 26050 | 396 |
| 394 | 20240826 | 122000 | 25792228050 | 26100 | 26100 | 26100 | 26050 | 548 |
| 395 | 20240826 | 121900 | 25777931350 | 26050 | 26050 | 26100 | 26050 | 284 |
| 396 | 20240826 | 121800 | 25770522800 | 26050 | 26050 | 26100 | 26050 | 1764 |
| 397 | 20240826 | 121700 | 25724490150 | 26100 | 26100 | 26100 | 26050 | 904 |
| 398 | 20240826 | 121600 | 25700903600 | 26100 | 26050 | 26100 | 26050 | 541 |
| 399 | 20240826 | 121500 | 25686792250 | 26100 | 26050 | 26100 | 26050 | 577 |
| 400 | 20240826 | 121400 | 25671739550 | 26050 | 26100 | 26100 | 26050 | 355 |
| 401 | 20240826 | 121300 | 25662478200 | 26050 | 26050 | 26100 | 26050 | 570 |
| 402 | 20240826 | 121200 | 25647607850 | 26050 | 26050 | 26100 | 26000 | 622 |
| 403 | 20240826 | 121100 | 25631406200 | 26100 | 26100 | 26100 | 26050 | 191 |
| 404 | 20240826 | 121000 | 25626424900 | 26050 | 26050 | 26100 | 26000 | 521 |
| 405 | 20240826 | 120900 | 25612854550 | 26050 | 26050 | 26050 | 26000 | 389 |
| 406 | 20240826 | 120800 | 25602727750 | 26050 | 26050 | 26100 | 26000 | 209 |
| 407 | 20240826 | 120700 | 25597282050 | 26050 | 26050 | 26050 | 26000 | 1262 |
| 408 | 20240826 | 120600 | 25564412150 | 26050 | 26050 | 26050 | 26000 | 816 |
| 409 | 20240826 | 120500 | 25543163500 | 26050 | 26050 | 26050 | 26000 | 737 |
| 410 | 20240826 | 120400 | 25523969600 | 26000 | 26050 | 26050 | 26000 | 337 |
| 411 | 20240826 | 120300 | 25515195100 | 26000 | 26050 | 26050 | 26000 | 411 |
| 412 | 20240826 | 120200 | 25504497100 | 26050 | 26050 | 26050 | 26000 | 331 |
| 413 | 20240826 | 120100 | 25495878000 | 26000 | 26050 | 26050 | 26000 | 556 |
| 414 | 20240826 | 120000 | 25481404750 | 26000 | 26000 | 26050 | 26000 | 639 |
| 415 | 20240826 | 115900 | 25464768950 | 26000 | 26000 | 26050 | 26000 | 311 |
| 416 | 20240826 | 115800 | 25456676150 | 26050 | 26000 | 26050 | 26000 | 1463 |
| 417 | 20240826 | 115700 | 25418569050 | 26050 | 26000 | 26050 | 26000 | 531 |
| 418 | 20240826 | 115600 | 25404754500 | 26050 | 26050 | 26050 | 26000 | 1468 |
| 419 | 20240826 | 115500 | 25366578950 | 26000 | 26050 | 26050 | 26000 | 446 |
| 420 | 20240826 | 115400 | 25354964350 | 26000 | 26050 | 26050 | 26000 | 403 |
| 421 | 20240826 | 115300 | 25344473650 | 26050 | 26050 | 26050 | 26000 | 2870 |
| 422 | 20240826 | 115200 | 25269844850 | 26000 | 26000 | 26100 | 26000 | 266 |
| 423 | 20240826 | 115100 | 25262916200 | 26050 | 26000 | 26050 | 26000 | 383 |
| 424 | 20240826 | 115000 | 25252951000 | 26000 | 26000 | 26050 | 26000 | 1018 |
| 425 | 20240826 | 114900 | 25226438800 | 26000 | 26100 | 26100 | 26000 | 624 |
| 426 | 20240826 | 114800 | 25210196150 | 26100 | 26050 | 26100 | 26000 | 532 |
| 427 | 20240826 | 114700 | 25196342150 | 26000 | 26050 | 26100 | 26000 | 2206 |
| 428 | 20240826 | 114600 | 25138868100 | 26050 | 26050 | 26100 | 26050 | 269 |
| 429 | 20240826 | 114500 | 25131857950 | 26050 | 26100 | 26100 | 26000 | 623 |
| 430 | 20240826 | 114400 | 25115622200 | 26050 | 26050 | 26100 | 26050 | 695 |
| 431 | 20240826 | 114300 | 25097515250 | 26050 | 26100 | 26100 | 26050 | 246 |
| 432 | 20240826 | 114200 | 25091101600 | 26100 | 26050 | 26100 | 26050 | 423 |
| 433 | 20240826 | 114100 | 25080071650 | 26050 | 26100 | 26100 | 26050 | 249 |
| 434 | 20240826 | 114000 | 25073578250 | 26050 | 26050 | 26100 | 26050 | 121 |
| 435 | 20240826 | 113900 | 25070424600 | 26100 | 26050 | 26100 | 26050 | 326 |
| 436 | 20240826 | 113800 | 25061922300 | 26050 | 26050 | 26100 | 26050 | 195 |
| 437 | 20240826 | 113700 | 25056839800 | 26050 | 26050 | 26100 | 26050 | 290 |
| 438 | 20240826 | 113600 | 25049277000 | 26050 | 26050 | 26100 | 26000 | 407 |
| 439 | 20240826 | 113500 | 25038676550 | 26050 | 26050 | 26100 | 26000 | 551 |
| 440 | 20240826 | 113400 | 25024331450 | 26050 | 26050 | 26050 | 26000 | 985 |
| 441 | 20240826 | 113300 | 24998681550 | 26000 | 26050 | 26050 | 26000 | 304 |
| 442 | 20240826 | 113200 | 24990769100 | 26000 | 26050 | 26100 | 26000 | 2017 |
| 443 | 20240826 | 113100 | 24938222750 | 26100 | 26050 | 26100 | 26050 | 1216 |
| 444 | 20240826 | 113000 | 24906540450 | 26100 | 26100 | 26150 | 26050 | 2873 |
| 445 | 20240826 | 112900 | 24831561050 | 26100 | 26100 | 26100 | 26050 | 3969 |
| 446 | 20240826 | 112800 | 24727977200 | 26050 | 26100 | 26100 | 26050 | 399 |
| 447 | 20240826 | 112700 | 24717572400 | 26050 | 26050 | 26100 | 26050 | 384 |
| 448 | 20240826 | 112600 | 24707560100 | 26050 | 26100 | 26100 | 26050 | 534 |
| 449 | 20240826 | 112500 | 24693628150 | 26050 | 26100 | 26100 | 26050 | 346 |
| 450 | 20240826 | 112400 | 24684614150 | 26100 | 26100 | 26150 | 26050 | 797 |
| 451 | 20240826 | 112300 | 24663811850 | 26150 | 26100 | 26150 | 26100 | 556 |
| 452 | 20240826 | 112200 | 24649295700 | 26150 | 26150 | 26200 | 26100 | 3490 |
| 453 | 20240826 | 112100 | 24558035700 | 26100 | 26100 | 26150 | 26100 | 263 |
| 454 | 20240826 | 112000 | 24551165700 | 26100 | 26100 | 26150 | 26100 | 697 |
| 455 | 20240826 | 111900 | 24532945050 | 26150 | 26150 | 26150 | 26100 | 686 |
| 456 | 20240826 | 111800 | 24515019200 | 26100 | 26150 | 26150 | 26100 | 799 |
| 457 | 20240826 | 111700 | 24494138200 | 26100 | 26150 | 26150 | 26100 | 560 |
| 458 | 20240826 | 111600 | 24479499800 | 26150 | 26150 | 26150 | 26100 | 412 |
| 459 | 20240826 | 111500 | 24468732700 | 26100 | 26100 | 26150 | 26050 | 716 |
| 460 | 20240826 | 111400 | 24450052700 | 26100 | 26100 | 26100 | 26050 | 370 |
| 461 | 20240826 | 111300 | 24440400900 | 26050 | 26050 | 26100 | 26050 | 471 |
| 462 | 20240826 | 111200 | 24428115500 | 26050 | 26150 | 26150 | 26050 | 289 |
| 463 | 20240826 | 111100 | 24420573050 | 26150 | 26150 | 26150 | 26050 | 600 |
| 464 | 20240826 | 111000 | 24404899200 | 26150 | 26100 | 26150 | 26100 | 233 |
| 465 | 20240826 | 110900 | 24398812150 | 26150 | 26100 | 26150 | 26100 | 817 |
| 466 | 20240826 | 110800 | 24377475850 | 26100 | 26100 | 26150 | 26100 | 324 |
| 467 | 20240826 | 110700 | 24369011550 | 26100 | 26150 | 26150 | 26100 | 536 |
| 468 | 20240826 | 110600 | 24355005700 | 26150 | 26100 | 26150 | 26100 | 381 |
| 469 | 20240826 | 110500 | 24345051100 | 26150 | 26150 | 26150 | 26100 | 290 |
| 470 | 20240826 | 110400 | 24337473050 | 26150 | 26150 | 26200 | 26150 | 5910 |
| 471 | 20240826 | 110300 | 24182864800 | 26200 | 26200 | 26200 | 26150 | 595 |
| 472 | 20240826 | 110200 | 24167283950 | 26200 | 26200 | 26200 | 26150 | 825 |
| 473 | 20240826 | 110100 | 24145675250 | 26150 | 26200 | 26200 | 26150 | 551 |
| 474 | 20240826 | 110000 | 24131248250 | 26150 | 26200 | 26200 | 26150 | 409 |
| 475 | 20240826 | 105900 | 24120543850 | 26150 | 26150 | 26200 | 26150 | 1534 |
| 476 | 20240826 | 105800 | 24080374600 | 26150 | 26100 | 26200 | 26100 | 890 |
| 477 | 20240826 | 105700 | 24057093900 | 26100 | 26200 | 26200 | 26100 | 2245 |
| 478 | 20240826 | 105600 | 23998309600 | 26200 | 26100 | 26200 | 26100 | 952 |
| 479 | 20240826 | 105500 | 23973406450 | 26100 | 26150 | 26200 | 26100 | 1580 |
| 480 | 20240826 | 105400 | 23932090500 | 26150 | 26050 | 26200 | 26050 | 5348 |
| 481 | 20240826 | 105300 | 23792303200 | 26050 | 26100 | 26100 | 26000 | 790 |
| 482 | 20240826 | 105200 | 23771696750 | 26050 | 26050 | 26100 | 26000 | 1411 |
| 483 | 20240826 | 105100 | 23734936250 | 26000 | 26050 | 26100 | 26000 | 606 |
| 484 | 20240826 | 105000 | 23719141850 | 26050 | 26000 | 26100 | 26000 | 491 |
| 485 | 20240826 | 104900 | 23706348300 | 26050 | 26050 | 26100 | 26000 | 863 |
| 486 | 20240826 | 104800 | 23683852800 | 26050 | 26000 | 26100 | 26000 | 331 |
| 487 | 20240826 | 104700 | 23675235450 | 26000 | 26050 | 26050 | 26000 | 723 |
| 488 | 20240826 | 104600 | 23656407700 | 26000 | 26050 | 26050 | 26000 | 535 |
| 489 | 20240826 | 104500 | 23642473650 | 26050 | 26000 | 26050 | 26000 | 548 |
| 490 | 20240826 | 104400 | 23628209900 | 26050 | 26000 | 26050 | 26000 | 563 |
| 491 | 20240826 | 104300 | 23613550950 | 26050 | 26050 | 26050 | 26000 | 599 |
| 492 | 20240826 | 104200 | 23597954900 | 26050 | 26000 | 26050 | 26000 | 1255 |
| 493 | 20240826 | 104100 | 23565271450 | 26000 | 25950 | 26050 | 25950 | 4126 |
| 494 | 20240826 | 104000 | 23458001100 | 25950 | 26000 | 26000 | 25950 | 704 |
| 495 | 20240826 | 103900 | 23439727400 | 26000 | 26000 | 26000 | 25950 | 268 |
| 496 | 20240826 | 103800 | 23432767600 | 26000 | 26000 | 26000 | 25950 | 241 |
| 497 | 20240826 | 103700 | 23426505150 | 25950 | 25950 | 26000 | 25950 | 257 |
| 498 | 20240826 | 103600 | 23419831750 | 25950 | 25950 | 26000 | 25950 | 221 |
| 499 | 20240826 | 103500 | 23414094450 | 25950 | 25900 | 26000 | 25900 | 495 |
| 500 | 20240826 | 103400 | 23401249950 | 25950 | 25900 | 26000 | 25900 | 624 |
| 501 | 20240826 | 103300 | 23385061450 | 25950 | 25950 | 25950 | 25900 | 1506 |
| 502 | 20240826 | 103200 | 23345991300 | 25950 | 26000 | 26000 | 25900 | 928 |
| 503 | 20240826 | 103100 | 23321909550 | 26000 | 25950 | 26000 | 25900 | 537 |
| 504 | 20240826 | 103000 | 23307971800 | 25950 | 25950 | 26000 | 25900 | 2377 |
| 505 | 20240826 | 102900 | 23246318050 | 25950 | 26000 | 26000 | 25950 | 643 |
| 506 | 20240826 | 102800 | 23229619200 | 26000 | 25950 | 26000 | 25950 | 1376 |
| 507 | 20240826 | 102700 | 23193863200 | 25950 | 25950 | 26000 | 25950 | 459 |
| 508 | 20240826 | 102600 | 23181946050 | 26000 | 25950 | 26000 | 25950 | 435 |
| 509 | 20240826 | 102500 | 23170655850 | 25950 | 25950 | 26000 | 25950 | 1058 |
| 510 | 20240826 | 102400 | 23143194150 | 26000 | 26000 | 26000 | 25950 | 1331 |
| 511 | 20240826 | 102300 | 23108646950 | 26000 | 25950 | 26000 | 25950 | 766 |
| 512 | 20240826 | 102200 | 23088749100 | 25950 | 25950 | 26000 | 25950 | 736 |
| 513 | 20240826 | 102100 | 23069642550 | 25950 | 25950 | 26000 | 25950 | 947 |
| 514 | 20240826 | 102000 | 23045042350 | 26050 | 26000 | 26050 | 25950 | 1355 |
| 515 | 20240826 | 101900 | 23009853100 | 26000 | 25950 | 26000 | 25950 | 1519 |
| 516 | 20240826 | 101800 | 22970423850 | 26000 | 26000 | 26050 | 25950 | 1430 |
| 517 | 20240826 | 101700 | 22933264900 | 26000 | 25950 | 26000 | 25950 | 1271 |
| 518 | 20240826 | 101600 | 22900236350 | 25950 | 26050 | 26050 | 25950 | 10072 |
| 519 | 20240826 | 101500 | 22638361900 | 26000 | 26050 | 26100 | 26000 | 1533 |
| 520 | 20240826 | 101400 | 22598449900 | 26100 | 26050 | 26100 | 26000 | 583 |
| 521 | 20240826 | 101300 | 22583261500 | 26000 | 26050 | 26100 | 26000 | 263 |
| 522 | 20240826 | 101200 | 22576413000 | 26050 | 26050 | 26100 | 26000 | 596 |
| 523 | 20240826 | 101100 | 22560889600 | 26050 | 26100 | 26100 | 26000 | 1087 |
| 524 | 20240826 | 101000 | 22532564250 | 26050 | 26050 | 26150 | 26000 | 12793 |
| 525 | 20240826 | 100900 | 22199449850 | 26050 | 26100 | 26100 | 26050 | 1204 |
| 526 | 20240826 | 100800 | 22168078400 | 26100 | 26050 | 26100 | 26000 | 1130 |
| 527 | 20240826 | 100700 | 22138637050 | 26050 | 26050 | 26100 | 26000 | 3084 |
| 528 | 20240826 | 100600 | 22058334100 | 26100 | 26100 | 26100 | 26050 | 1942 |
| 529 | 20240826 | 100500 | 22007717150 | 26100 | 26150 | 26200 | 26050 | 2767 |
| 530 | 20240826 | 100400 | 21935470050 | 26150 | 26200 | 26200 | 26150 | 675 |
| 531 | 20240826 | 100300 | 21917808850 | 26200 | 26150 | 26200 | 26100 | 797 |
| 532 | 20240826 | 100200 | 21896963700 | 26150 | 26200 | 26200 | 26150 | 1772 |
| 533 | 20240826 | 100100 | 21850617500 | 26150 | 26150 | 26200 | 26100 | 762 |
| 534 | 20240826 | 100000 | 21830701600 | 26100 | 26150 | 26200 | 26100 | 1402 |
| 535 | 20240826 | 095900 | 21794066000 | 26150 | 26150 | 26200 | 26150 | 348 |
| 536 | 20240826 | 095800 | 21784964000 | 26150 | 26150 | 26200 | 26150 | 1931 |
| 537 | 20240826 | 095700 | 21734460450 | 26150 | 26250 | 26250 | 26150 | 2804 |
| 538 | 20240826 | 095600 | 21661029350 | 26250 | 26100 | 26250 | 26100 | 2495 |
| 539 | 20240826 | 095500 | 21595728950 | 26100 | 26150 | 26150 | 26100 | 669 |
| 540 | 20240826 | 095400 | 21578257350 | 26100 | 26100 | 26150 | 26100 | 341 |
| 541 | 20240826 | 095300 | 21569355050 | 26100 | 26100 | 26150 | 26050 | 975 |
| 542 | 20240826 | 095200 | 21543906200 | 26100 | 26150 | 26150 | 26100 | 436 |
| 543 | 20240826 | 095100 | 21532515500 | 26100 | 26100 | 26200 | 26100 | 779 |
| 544 | 20240826 | 095000 | 21512166300 | 26150 | 26200 | 26200 | 26100 | 3034 |
| 545 | 20240826 | 094900 | 21432758600 | 26200 | 26200 | 26250 | 26200 | 539 |
| 546 | 20240826 | 094800 | 21418632550 | 26200 | 26200 | 26250 | 26150 | 976 |
| 547 | 20240826 | 094700 | 21393057000 | 26250 | 26200 | 26250 | 26200 | 3474 |
| 548 | 20240826 | 094600 | 21301931900 | 26250 | 26200 | 26300 | 26200 | 6392 |
| 549 | 20240826 | 094500 | 21134216100 | 26200 | 26100 | 26250 | 26050 | 9940 |
| 550 | 20240826 | 094400 | 20873998050 | 26100 | 26050 | 26100 | 25950 | 12520 |
| 551 | 20240826 | 094300 | 20548373400 | 26050 | 26000 | 26100 | 25950 | 3126 |
| 552 | 20240826 | 094200 | 20466948850 | 26000 | 26050 | 26050 | 25950 | 6952 |
| 553 | 20240826 | 094100 | 20286344600 | 26050 | 26000 | 26050 | 25950 | 2636 |
| 554 | 20240826 | 094000 | 20217764900 | 26000 | 25900 | 26050 | 25900 | 3367 |
| 555 | 20240826 | 093900 | 20130306800 | 25950 | 25900 | 26050 | 25900 | 4544 |
| 556 | 20240826 | 093800 | 20012397900 | 25950 | 26000 | 26100 | 25900 | 6249 |
| 557 | 20240826 | 093700 | 19850019150 | 26050 | 26000 | 26100 | 25950 | 9761 |
| 558 | 20240826 | 093600 | 19596007200 | 26000 | 26000 | 26000 | 25950 | 12114 |
| 559 | 20240826 | 093500 | 19281121750 | 26000 | 25950 | 26000 | 25800 | 21364 |
| 560 | 20240826 | 093400 | 18727358750 | 26000 | 26050 | 26150 | 25950 | 17374 |
| 561 | 20240826 | 093300 | 18274937800 | 26000 | 26100 | 26100 | 26000 | 9921 |
| 562 | 20240826 | 093200 | 18016520900 | 26100 | 26150 | 26150 | 26100 | 9533 |
| 563 | 20240826 | 093100 | 17767583450 | 26150 | 26150 | 26150 | 26100 | 2704 |
| 564 | 20240826 | 093000 | 17696918950 | 26150 | 26150 | 26150 | 26100 | 3295 |
| 565 | 20240826 | 092900 | 17610824000 | 26150 | 26150 | 26150 | 26100 | 2687 |
| 566 | 20240826 | 092800 | 17540634200 | 26150 | 26150 | 26200 | 26100 | 7627 |
| 567 | 20240826 | 092700 | 17341274950 | 26100 | 26100 | 26250 | 26100 | 5565 |
| 568 | 20240826 | 092600 | 17195699050 | 26150 | 26250 | 26250 | 26100 | 14569 |
| 569 | 20240826 | 092500 | 16814236500 | 26250 | 26200 | 26250 | 26200 | 4463 |
| 570 | 20240826 | 092400 | 16697175750 | 26250 | 26200 | 26300 | 26200 | 1956 |
| 571 | 20240826 | 092300 | 16645833650 | 26250 | 26300 | 26350 | 26200 | 4523 |
| 572 | 20240826 | 092200 | 16527145600 | 26300 | 26350 | 26350 | 26250 | 7304 |
| 573 | 20240826 | 092100 | 16335075100 | 26300 | 26400 | 26450 | 26300 | 4683 |
| 574 | 20240826 | 092000 | 16211534350 | 26400 | 26550 | 26550 | 26400 | 4722 |
| 575 | 20240826 | 091900 | 16086528000 | 26550 | 26500 | 26600 | 26450 | 10763 |
| 576 | 20240826 | 091800 | 15800683550 | 26500 | 26350 | 26500 | 26350 | 5598 |
| 577 | 20240826 | 091700 | 15652656650 | 26350 | 26400 | 26400 | 26250 | 14105 |
| 578 | 20240826 | 091600 | 15281488650 | 26400 | 26300 | 26400 | 26250 | 2320 |
| 579 | 20240826 | 091500 | 15220389450 | 26300 | 26200 | 26350 | 26200 | 5744 |
| 580 | 20240826 | 091400 | 15069653500 | 26250 | 26250 | 26250 | 26150 | 20606 |
| 581 | 20240826 | 091300 | 14529806000 | 26200 | 26300 | 26400 | 26200 | 19384 |
| 582 | 20240826 | 091200 | 14019898850 | 26300 | 26600 | 26700 | 26300 | 39281 |
| 583 | 20240826 | 091100 | 12982143850 | 26650 | 26850 | 26850 | 26550 | 44290 |
| 584 | 20240826 | 091000 | 11802267350 | 26750 | 27050 | 27100 | 26750 | 12286 |
| 585 | 20240826 | 090900 | 11471997500 | 27050 | 26900 | 27100 | 26900 | 18646 |
| 586 | 20240826 | 090800 | 10968419050 | 26900 | 26950 | 27000 | 26850 | 6642 |
| 587 | 20240826 | 090700 | 10789459100 | 26950 | 26950 | 27000 | 26850 | 21119 |
| 588 | 20240826 | 090600 | 10220816050 | 26900 | 27150 | 27200 | 26850 | 34870 |
| 589 | 20240826 | 090500 | 9279805700 | 27200 | 27150 | 27200 | 27050 | 39034 |
| 590 | 20240826 | 090400 | 8221140350 | 27100 | 27100 | 27150 | 26850 | 43095 |
| 591 | 20240826 | 090300 | 7057593800 | 27100 | 26850 | 27200 | 26850 | 79702 |
| 592 | 20240826 | 090200 | 4902890050 | 26900 | 26950 | 26950 | 26800 | 42260 |
| 593 | 20240826 | 090100 | 3767382750 | 26900 | 26750 | 27100 | 26600 | 67091 |
| 594 | 20240826 | 090000 | 1962301350 | 26600 | 26650 | 26750 | 26500 | 73638 |