34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240826 | 183000 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 100021 |
| 3 | 20240826 | 182900 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 4 | 20240826 | 182800 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 5 | 20240826 | 182700 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 6 | 20240826 | 182600 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 7 | 20240826 | 182500 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 8 | 20240826 | 182400 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 9 | 20240826 | 182300 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 10 | 20240826 | 182200 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 11 | 20240826 | 182100 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 12 | 20240826 | 182000 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 13 | 20240826 | 181900 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 14 | 20240826 | 181800 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 15 | 20240826 | 181700 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 16 | 20240826 | 181600 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 17 | 20240826 | 181500 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 18 | 20240826 | 181400 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 19 | 20240826 | 181300 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 20 | 20240826 | 181200 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 21 | 20240826 | 181100 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 22 | 20240826 | 181000 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 23 | 20240826 | 180900 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 24 | 20240826 | 180800 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 25 | 20240826 | 180700 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 26 | 20240826 | 180600 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 27 | 20240826 | 180500 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 28 | 20240826 | 180400 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 29 | 20240826 | 180300 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 30 | 20240826 | 180200 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 31 | 20240826 | 180100 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 32 | 20240826 | 180000 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 100021 |
| 33 | 20240826 | 175900 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 34 | 20240826 | 175800 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 35 | 20240826 | 175700 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 36 | 20240826 | 175600 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 37 | 20240826 | 175500 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 38 | 20240826 | 175400 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 39 | 20240826 | 175300 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 40 | 20240826 | 175200 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 41 | 20240826 | 175100 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 42 | 20240826 | 175000 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 43 | 20240826 | 174900 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 44 | 20240826 | 174800 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 45 | 20240826 | 174700 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 46 | 20240826 | 174600 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 47 | 20240826 | 174500 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 48 | 20240826 | 174400 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 49 | 20240826 | 174300 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 50 | 20240826 | 174200 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 51 | 20240826 | 174100 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 52 | 20240826 | 174000 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 53 | 20240826 | 173900 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 54 | 20240826 | 173800 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 55 | 20240826 | 173700 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 56 | 20240826 | 173600 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 57 | 20240826 | 173500 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 58 | 20240826 | 173400 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 59 | 20240826 | 173300 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 60 | 20240826 | 173200 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 61 | 20240826 | 173100 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 62 | 20240826 | 173000 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 100021 |
| 63 | 20240826 | 172900 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 64 | 20240826 | 172800 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 65 | 20240826 | 172700 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 66 | 20240826 | 172600 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 67 | 20240826 | 172500 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 68 | 20240826 | 172400 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 69 | 20240826 | 172300 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 70 | 20240826 | 172200 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 71 | 20240826 | 172100 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 72 | 20240826 | 172000 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 73 | 20240826 | 171900 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 74 | 20240826 | 171800 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 75 | 20240826 | 171700 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 76 | 20240826 | 171600 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 77 | 20240826 | 171500 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 78 | 20240826 | 171400 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 79 | 20240826 | 171300 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 80 | 20240826 | 171200 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 81 | 20240826 | 171100 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 82 | 20240826 | 171000 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 83 | 20240826 | 170900 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 84 | 20240826 | 170800 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 85 | 20240826 | 170700 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 86 | 20240826 | 170600 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 87 | 20240826 | 170500 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 88 | 20240826 | 170400 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 89 | 20240826 | 170300 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 90 | 20240826 | 170200 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 91 | 20240826 | 170100 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 92 | 20240826 | 170000 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 100021 |
| 93 | 20240826 | 165900 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 94 | 20240826 | 165800 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 95 | 20240826 | 165700 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 96 | 20240826 | 165600 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 97 | 20240826 | 165500 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 98 | 20240826 | 165400 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 99 | 20240826 | 165300 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 100 | 20240826 | 165200 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 101 | 20240826 | 165100 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 102 | 20240826 | 165000 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 103 | 20240826 | 164900 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 104 | 20240826 | 164800 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 105 | 20240826 | 164700 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 106 | 20240826 | 164600 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 107 | 20240826 | 164500 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 108 | 20240826 | 164400 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 109 | 20240826 | 164300 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 110 | 20240826 | 164200 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 111 | 20240826 | 164100 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 112 | 20240826 | 164000 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 113 | 20240826 | 163900 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 114 | 20240826 | 163800 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 115 | 20240826 | 163700 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 116 | 20240826 | 163600 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 117 | 20240826 | 163500 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 118 | 20240826 | 163400 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 119 | 20240826 | 163300 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 120 | 20240826 | 163200 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 121 | 20240826 | 163100 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 122 | 20240826 | 163000 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 100021 |
| 123 | 20240826 | 162900 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 124 | 20240826 | 162800 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 125 | 20240826 | 162700 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 126 | 20240826 | 162600 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 127 | 20240826 | 162500 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 128 | 20240826 | 162400 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 129 | 20240826 | 162300 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 130 | 20240826 | 162200 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 131 | 20240826 | 162100 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 132 | 20240826 | 162000 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 133 | 20240826 | 161900 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 134 | 20240826 | 161800 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 135 | 20240826 | 161700 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 136 | 20240826 | 161600 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 137 | 20240826 | 161500 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 138 | 20240826 | 161400 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 139 | 20240826 | 161300 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 140 | 20240826 | 161200 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 141 | 20240826 | 161100 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 142 | 20240826 | 161000 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 143 | 20240826 | 160900 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 144 | 20240826 | 160800 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 145 | 20240826 | 160700 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 146 | 20240826 | 160600 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 147 | 20240826 | 160500 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 148 | 20240826 | 160400 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 149 | 20240826 | 160300 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 150 | 20240826 | 160200 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 151 | 20240826 | 160100 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 152 | 20240826 | 160000 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 100021 |
| 153 | 20240826 | 155900 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 154 | 20240826 | 155800 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 155 | 20240826 | 155700 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 156 | 20240826 | 155600 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 157 | 20240826 | 155500 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 158 | 20240826 | 155400 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 159 | 20240826 | 155300 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 160 | 20240826 | 155200 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 161 | 20240826 | 155100 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 162 | 20240826 | 155000 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 163 | 20240826 | 154900 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 164 | 20240826 | 154800 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 165 | 20240826 | 154700 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 166 | 20240826 | 154600 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 167 | 20240826 | 154500 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 168 | 20240826 | 154400 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 169 | 20240826 | 154300 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 170 | 20240826 | 154200 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 171 | 20240826 | 154100 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 172 | 20240826 | 154000 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 173 | 20240826 | 153900 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 174 | 20240826 | 153800 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 175 | 20240826 | 153700 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 176 | 20240826 | 153600 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 177 | 20240826 | 153500 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 178 | 20240826 | 153400 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 179 | 20240826 | 153300 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 180 | 20240826 | 153200 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 181 | 20240826 | 153100 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 0 |
| 182 | 20240826 | 153000 | 835107264200 | 111600 | 111600 | 111600 | 111600 | 200042 |
| 183 | 20240826 | 152900 | 823944920600 | 111600 | 111600 | 111600 | 111600 | 0 |
| 184 | 20240826 | 152800 | 823944920600 | 111600 | 111600 | 111600 | 111600 | 0 |
| 185 | 20240826 | 152700 | 823944920600 | 111600 | 111600 | 111600 | 111600 | 0 |
| 186 | 20240826 | 152600 | 823944920600 | 111600 | 111600 | 111600 | 111600 | 0 |
| 187 | 20240826 | 152500 | 823944920600 | 111600 | 111600 | 111600 | 111600 | 0 |
| 188 | 20240826 | 152400 | 823944920600 | 111600 | 111600 | 111600 | 111600 | 0 |
| 189 | 20240826 | 152300 | 823944920600 | 111600 | 111600 | 111600 | 111600 | 0 |
| 190 | 20240826 | 152200 | 823944920600 | 111600 | 111600 | 111600 | 111600 | 0 |
| 191 | 20240826 | 152100 | 823944920600 | 111600 | 111600 | 111600 | 111600 | 0 |
| 192 | 20240826 | 152000 | 823944920600 | 111600 | 111600 | 111600 | 111600 | 0 |
| 193 | 20240826 | 151900 | 823944920600 | 111600 | 111800 | 111900 | 111500 | 35543 |
| 194 | 20240826 | 151800 | 819975037900 | 111800 | 111700 | 112000 | 111700 | 35394 |
| 195 | 20240826 | 151700 | 816016150400 | 111700 | 111500 | 111800 | 111500 | 15513 |
| 196 | 20240826 | 151600 | 814284302400 | 111500 | 111500 | 111600 | 111500 | 15089 |
| 197 | 20240826 | 151500 | 812601442100 | 111600 | 111900 | 111900 | 111500 | 21867 |
| 198 | 20240826 | 151400 | 810158924700 | 111900 | 111800 | 111900 | 111700 | 21337 |
| 199 | 20240826 | 151300 | 807773006100 | 111800 | 111400 | 111800 | 111400 | 26404 |
| 200 | 20240826 | 151200 | 804824626300 | 111500 | 111400 | 111500 | 111400 | 5284 |
| 201 | 20240826 | 151100 | 804235747500 | 111400 | 111400 | 111600 | 111300 | 10756 |
| 202 | 20240826 | 151000 | 803037021000 | 111400 | 111400 | 111400 | 111200 | 12957 |
| 203 | 20240826 | 150900 | 801594704400 | 111400 | 111400 | 111400 | 111200 | 11638 |
| 204 | 20240826 | 150800 | 800299305700 | 111400 | 111600 | 111700 | 111300 | 16461 |
| 205 | 20240826 | 150700 | 798463793600 | 111600 | 111300 | 111600 | 111200 | 20673 |
| 206 | 20240826 | 150600 | 796161200500 | 111300 | 110900 | 111300 | 110800 | 15333 |
| 207 | 20240826 | 150500 | 794457146000 | 110900 | 110900 | 111000 | 110700 | 22291 |
| 208 | 20240826 | 150400 | 791987118000 | 111000 | 111000 | 111100 | 110900 | 10769 |
| 209 | 20240826 | 150300 | 790791825100 | 111000 | 111000 | 111100 | 110900 | 12317 |
| 210 | 20240826 | 150200 | 789424481900 | 111100 | 110700 | 111200 | 110600 | 26873 |
| 211 | 20240826 | 150100 | 786444601300 | 110700 | 111400 | 111400 | 110600 | 42943 |
| 212 | 20240826 | 150000 | 781682194500 | 111400 | 111000 | 111400 | 111000 | 23927 |
| 213 | 20240826 | 145900 | 779022126800 | 111000 | 111200 | 111300 | 111000 | 24337 |
| 214 | 20240826 | 145800 | 776319688800 | 111200 | 111100 | 111400 | 111100 | 14539 |
| 215 | 20240826 | 145700 | 774702445400 | 111200 | 111700 | 111700 | 111100 | 36423 |
| 216 | 20240826 | 145600 | 770648577800 | 111700 | 111400 | 111800 | 111400 | 23144 |
| 217 | 20240826 | 145500 | 768066985100 | 111500 | 111500 | 111900 | 111500 | 16060 |
| 218 | 20240826 | 145400 | 766274003500 | 111500 | 112100 | 112200 | 111400 | 42595 |
| 219 | 20240826 | 145300 | 761519143400 | 112000 | 111800 | 112200 | 111700 | 15824 |
| 220 | 20240826 | 145200 | 759748179000 | 111800 | 111900 | 112000 | 111700 | 18251 |
| 221 | 20240826 | 145100 | 757707400200 | 111900 | 112300 | 112400 | 111900 | 17457 |
| 222 | 20240826 | 145000 | 755749667500 | 112300 | 112000 | 112400 | 112000 | 14508 |
| 223 | 20240826 | 144900 | 754121582100 | 112000 | 112200 | 112300 | 111500 | 57797 |
| 224 | 20240826 | 144800 | 747657272100 | 112300 | 112200 | 112500 | 112100 | 16463 |
| 225 | 20240826 | 144700 | 745809081000 | 112200 | 112500 | 112600 | 112100 | 24698 |
| 226 | 20240826 | 144600 | 743035571500 | 112600 | 112600 | 112600 | 112400 | 11246 |
| 227 | 20240826 | 144500 | 741770566000 | 112500 | 112900 | 112900 | 112500 | 19253 |
| 228 | 20240826 | 144400 | 739601250300 | 112900 | 112500 | 112900 | 112400 | 18650 |
| 229 | 20240826 | 144300 | 737499681400 | 112500 | 112600 | 112700 | 112100 | 21267 |
| 230 | 20240826 | 144200 | 735110548000 | 112600 | 112800 | 112900 | 112500 | 18289 |
| 231 | 20240826 | 144100 | 733050941800 | 112800 | 112400 | 112900 | 112300 | 20981 |
| 232 | 20240826 | 144000 | 730686728300 | 112300 | 112300 | 112400 | 112000 | 40459 |
| 233 | 20240826 | 143900 | 726148134300 | 112400 | 112700 | 112800 | 112300 | 36479 |
| 234 | 20240826 | 143800 | 722044941900 | 112800 | 113200 | 113200 | 112700 | 24125 |
| 235 | 20240826 | 143700 | 719320751400 | 113200 | 112700 | 113300 | 112600 | 45340 |
| 236 | 20240826 | 143600 | 714196282600 | 112600 | 112800 | 112900 | 112300 | 48471 |
| 237 | 20240826 | 143500 | 708739781700 | 112800 | 113000 | 113100 | 112800 | 27765 |
| 238 | 20240826 | 143400 | 705604566000 | 113000 | 112900 | 113200 | 112700 | 36014 |
| 239 | 20240826 | 143300 | 701537889100 | 113100 | 113300 | 113300 | 112900 | 58011 |
| 240 | 20240826 | 143200 | 694977345400 | 113300 | 112200 | 113400 | 112100 | 111714 |
| 241 | 20240826 | 143100 | 682357299600 | 112100 | 112300 | 112400 | 111700 | 54918 |
| 242 | 20240826 | 143000 | 676201645400 | 112300 | 112100 | 112400 | 112000 | 33172 |
| 243 | 20240826 | 142900 | 672479638000 | 112100 | 112600 | 112700 | 112000 | 71187 |
| 244 | 20240826 | 142800 | 664475929900 | 112600 | 112300 | 112800 | 112200 | 113033 |
| 245 | 20240826 | 142700 | 651753439300 | 112300 | 111300 | 112300 | 111200 | 148424 |
| 246 | 20240826 | 142600 | 635158885600 | 111400 | 111400 | 111500 | 111300 | 13900 |
| 247 | 20240826 | 142500 | 633610339700 | 111400 | 111400 | 111500 | 111100 | 32348 |
| 248 | 20240826 | 142400 | 630009218400 | 111400 | 111200 | 111500 | 111100 | 30588 |
| 249 | 20240826 | 142300 | 626603527600 | 111200 | 110900 | 111200 | 110900 | 13775 |
| 250 | 20240826 | 142200 | 625073738700 | 111000 | 110700 | 111100 | 110600 | 34273 |
| 251 | 20240826 | 142100 | 621271717600 | 110800 | 110900 | 110900 | 110600 | 15156 |
| 252 | 20240826 | 142000 | 619592372600 | 110900 | 110500 | 110900 | 110400 | 19409 |
| 253 | 20240826 | 141900 | 617443877400 | 110500 | 110400 | 110600 | 110300 | 12876 |
| 254 | 20240826 | 141800 | 616021575000 | 110500 | 110700 | 110800 | 110400 | 12623 |
| 255 | 20240826 | 141700 | 614625602400 | 110800 | 110600 | 110800 | 110600 | 9489 |
| 256 | 20240826 | 141600 | 613575117800 | 110600 | 110500 | 110700 | 110400 | 10843 |
| 257 | 20240826 | 141500 | 612376604000 | 110500 | 110400 | 110500 | 110100 | 29393 |
| 258 | 20240826 | 141400 | 609135638500 | 110500 | 110500 | 110700 | 110400 | 11652 |
| 259 | 20240826 | 141300 | 607847524300 | 110500 | 110300 | 110800 | 110300 | 15215 |
| 260 | 20240826 | 141200 | 606166210100 | 110300 | 110800 | 111000 | 110000 | 39314 |
| 261 | 20240826 | 141100 | 601822890900 | 110900 | 111000 | 111100 | 110700 | 13115 |
| 262 | 20240826 | 141000 | 600368771400 | 111000 | 111200 | 111300 | 111000 | 13649 |
| 263 | 20240826 | 140900 | 598850933600 | 111200 | 111000 | 111200 | 110600 | 21560 |
| 264 | 20240826 | 140800 | 596460804700 | 110900 | 111200 | 111200 | 110900 | 15847 |
| 265 | 20240826 | 140700 | 594700844100 | 111200 | 111300 | 111400 | 111000 | 21001 |
| 266 | 20240826 | 140600 | 592366242600 | 111400 | 111100 | 111400 | 111100 | 20518 |
| 267 | 20240826 | 140500 | 590082843600 | 111200 | 111200 | 111200 | 110700 | 32656 |
| 268 | 20240826 | 140400 | 586460004700 | 111200 | 111500 | 111600 | 111100 | 44124 |
| 269 | 20240826 | 140300 | 581545401900 | 111400 | 111300 | 111600 | 111200 | 63546 |
| 270 | 20240826 | 140200 | 574462633800 | 111300 | 111300 | 111400 | 111000 | 38349 |
| 271 | 20240826 | 140100 | 570196522800 | 111400 | 110800 | 111400 | 110700 | 76852 |
| 272 | 20240826 | 140000 | 561661095000 | 110800 | 110600 | 110800 | 110400 | 30034 |
| 273 | 20240826 | 135900 | 558337614000 | 110500 | 110500 | 110600 | 110300 | 12573 |
| 274 | 20240826 | 135800 | 556948440300 | 110500 | 110700 | 110700 | 110200 | 19544 |
| 275 | 20240826 | 135700 | 554790555300 | 110700 | 110700 | 110800 | 110400 | 26380 |
| 276 | 20240826 | 135600 | 551871939500 | 110800 | 110600 | 110900 | 110400 | 58524 |
| 277 | 20240826 | 135500 | 545393092900 | 110700 | 110100 | 110700 | 110100 | 49454 |
| 278 | 20240826 | 135400 | 539929839800 | 110200 | 110000 | 110200 | 109700 | 13730 |
| 279 | 20240826 | 135300 | 538420468300 | 110000 | 110100 | 110200 | 109900 | 10856 |
| 280 | 20240826 | 135200 | 537225915700 | 110100 | 109900 | 110200 | 109800 | 11375 |
| 281 | 20240826 | 135100 | 535974648100 | 109900 | 110200 | 110400 | 109800 | 27894 |
| 282 | 20240826 | 135000 | 532901266000 | 110200 | 110400 | 110400 | 109900 | 37086 |
| 283 | 20240826 | 134900 | 528815757400 | 110400 | 109600 | 110400 | 109600 | 102743 |
| 284 | 20240826 | 134800 | 517510610000 | 109700 | 109400 | 109700 | 109400 | 21541 |
| 285 | 20240826 | 134700 | 515149684800 | 109400 | 109500 | 109500 | 109400 | 9290 |
| 286 | 20240826 | 134600 | 514132697000 | 109500 | 109200 | 109500 | 109200 | 14560 |
| 287 | 20240826 | 134500 | 512540350700 | 109300 | 109000 | 109300 | 109000 | 3717 |
| 288 | 20240826 | 134400 | 512134789100 | 109000 | 109100 | 109100 | 108900 | 3730 |
| 289 | 20240826 | 134300 | 511728395800 | 109100 | 109100 | 109300 | 109000 | 7228 |
| 290 | 20240826 | 134200 | 510939178300 | 109200 | 109100 | 109200 | 109000 | 2778 |
| 291 | 20240826 | 134100 | 510636036700 | 109100 | 108900 | 109100 | 108800 | 4686 |
| 292 | 20240826 | 134000 | 510125393800 | 108900 | 108800 | 108900 | 108800 | 1511 |
| 293 | 20240826 | 133900 | 509960925800 | 108800 | 108800 | 108900 | 108800 | 873 |
| 294 | 20240826 | 133800 | 509865898200 | 108800 | 108900 | 108900 | 108800 | 2267 |
| 295 | 20240826 | 133700 | 509619114600 | 108900 | 108600 | 108900 | 108600 | 2717 |
| 296 | 20240826 | 133600 | 509323522000 | 108600 | 108800 | 108800 | 108600 | 2704 |
| 297 | 20240826 | 133500 | 509029566000 | 108800 | 108900 | 109000 | 108700 | 3332 |
| 298 | 20240826 | 133400 | 508666833800 | 108900 | 108900 | 109000 | 108900 | 1705 |
| 299 | 20240826 | 133300 | 508481080900 | 109000 | 108900 | 109000 | 108800 | 2149 |
| 300 | 20240826 | 133200 | 508247173400 | 108800 | 108900 | 109300 | 108800 | 7180 |
| 301 | 20240826 | 133100 | 507464847800 | 108900 | 109200 | 109300 | 108900 | 7915 |
| 302 | 20240826 | 133000 | 506601256000 | 109200 | 109300 | 109400 | 109200 | 3919 |
| 303 | 20240826 | 132900 | 506173047700 | 109400 | 109300 | 109500 | 109300 | 6961 |
| 304 | 20240826 | 132800 | 505411607700 | 109400 | 109300 | 109400 | 109000 | 10144 |
| 305 | 20240826 | 132700 | 504303355400 | 109400 | 109400 | 109500 | 109300 | 13809 |
| 306 | 20240826 | 132600 | 502792643900 | 109400 | 109100 | 109400 | 109100 | 14559 |
| 307 | 20240826 | 132500 | 501201557100 | 109200 | 109200 | 109200 | 109000 | 6022 |
| 308 | 20240826 | 132400 | 500544425200 | 109100 | 109100 | 109300 | 109100 | 13080 |
| 309 | 20240826 | 132300 | 499115750800 | 109200 | 108800 | 109200 | 108700 | 20380 |
| 310 | 20240826 | 132200 | 496895404400 | 108700 | 108800 | 108800 | 108600 | 4928 |
| 311 | 20240826 | 132100 | 496359731300 | 108700 | 108600 | 108700 | 108500 | 4795 |
| 312 | 20240826 | 132000 | 495838894200 | 108500 | 108600 | 108600 | 108500 | 2153 |
| 313 | 20240826 | 131900 | 495605236000 | 108600 | 108600 | 108700 | 108600 | 1972 |
| 314 | 20240826 | 131800 | 495391064700 | 108600 | 108600 | 108700 | 108600 | 1878 |
| 315 | 20240826 | 131700 | 495187043400 | 108700 | 108700 | 108800 | 108600 | 2386 |
| 316 | 20240826 | 131600 | 494927697900 | 108700 | 108700 | 108800 | 108500 | 8517 |
| 317 | 20240826 | 131500 | 494002356200 | 108700 | 108800 | 108800 | 108700 | 4163 |
| 318 | 20240826 | 131400 | 493549726900 | 108800 | 108800 | 108800 | 108700 | 2794 |
| 319 | 20240826 | 131300 | 493245808400 | 108800 | 108700 | 108800 | 108600 | 8319 |
| 320 | 20240826 | 131200 | 492341458000 | 108700 | 108500 | 108700 | 108400 | 6623 |
| 321 | 20240826 | 131100 | 491622472900 | 108500 | 108100 | 108500 | 108100 | 14848 |
| 322 | 20240826 | 131000 | 490013723800 | 108200 | 108200 | 108200 | 108100 | 1682 |
| 323 | 20240826 | 130900 | 489831761800 | 108200 | 108200 | 108300 | 108100 | 2468 |
| 324 | 20240826 | 130800 | 489564859800 | 108200 | 108000 | 108300 | 108000 | 2473 |
| 325 | 20240826 | 130700 | 489297551800 | 108000 | 108200 | 108300 | 108000 | 4721 |
| 326 | 20240826 | 130600 | 488786968900 | 108300 | 108400 | 108400 | 108200 | 3051 |
| 327 | 20240826 | 130500 | 488456533200 | 108300 | 108300 | 108400 | 108200 | 2131 |
| 328 | 20240826 | 130400 | 488225760700 | 108300 | 108400 | 108400 | 108200 | 4276 |
| 329 | 20240826 | 130300 | 487762518500 | 108400 | 108500 | 108600 | 108300 | 8210 |
| 330 | 20240826 | 130200 | 486872341900 | 108600 | 108200 | 108700 | 108100 | 17817 |
| 331 | 20240826 | 130100 | 484940556700 | 108100 | 107900 | 108100 | 107800 | 5509 |
| 332 | 20240826 | 130000 | 484345675100 | 107900 | 107700 | 107900 | 107700 | 3486 |
| 333 | 20240826 | 125900 | 483969789300 | 107800 | 107700 | 107800 | 107600 | 2650 |
| 334 | 20240826 | 125800 | 483684315100 | 107700 | 107800 | 107800 | 107600 | 5250 |
| 335 | 20240826 | 125700 | 483118769300 | 107800 | 108000 | 108000 | 107800 | 3426 |
| 336 | 20240826 | 125600 | 482749209800 | 108000 | 107500 | 108000 | 107400 | 9323 |
| 337 | 20240826 | 125500 | 481745400300 | 107500 | 107600 | 107700 | 107400 | 3996 |
| 338 | 20240826 | 125400 | 481315678800 | 107700 | 107400 | 107700 | 107300 | 9747 |
| 339 | 20240826 | 125300 | 480267976300 | 107500 | 107800 | 107800 | 107100 | 44574 |
| 340 | 20240826 | 125200 | 475480723100 | 107700 | 107700 | 107800 | 107700 | 5503 |
| 341 | 20240826 | 125100 | 474887813400 | 107800 | 107800 | 107800 | 107700 | 2333 |
| 342 | 20240826 | 125000 | 474636449700 | 107800 | 107900 | 108000 | 107700 | 2276 |
| 343 | 20240826 | 124900 | 474390979800 | 107900 | 107900 | 108000 | 107800 | 4564 |
| 344 | 20240826 | 124800 | 473898633400 | 107900 | 107800 | 108000 | 107700 | 5451 |
| 345 | 20240826 | 124700 | 473311047400 | 107800 | 107900 | 107900 | 107700 | 5730 |
| 346 | 20240826 | 124600 | 472693329000 | 107900 | 107900 | 108000 | 107800 | 5468 |
| 347 | 20240826 | 124500 | 472103231000 | 108000 | 108000 | 108100 | 107900 | 2959 |
| 348 | 20240826 | 124400 | 471783765900 | 107900 | 108000 | 108100 | 107900 | 2904 |
| 349 | 20240826 | 124300 | 471470213200 | 108000 | 107700 | 108100 | 107700 | 7248 |
| 350 | 20240826 | 124200 | 470688703000 | 107700 | 108100 | 108100 | 107700 | 6091 |
| 351 | 20240826 | 124100 | 470031575200 | 108100 | 108200 | 108200 | 108000 | 2828 |
| 352 | 20240826 | 124000 | 469725880500 | 108200 | 108400 | 108500 | 108100 | 5930 |
| 353 | 20240826 | 123900 | 469084118400 | 108400 | 107900 | 108500 | 107900 | 8873 |
| 354 | 20240826 | 123800 | 468123970000 | 107900 | 107900 | 108000 | 107700 | 9108 |
| 355 | 20240826 | 123700 | 467141703900 | 107900 | 107800 | 108000 | 107700 | 21124 |
| 356 | 20240826 | 123600 | 464865289700 | 107800 | 108100 | 108200 | 107800 | 21658 |
| 357 | 20240826 | 123500 | 462528772300 | 108100 | 107900 | 108200 | 107900 | 10660 |
| 358 | 20240826 | 123400 | 461377363600 | 108000 | 108500 | 108500 | 107900 | 69021 |
| 359 | 20240826 | 123300 | 453917094900 | 108500 | 108600 | 108700 | 108400 | 4757 |
| 360 | 20240826 | 123200 | 453400861800 | 108500 | 108700 | 108700 | 108500 | 4670 |
| 361 | 20240826 | 123100 | 452893595900 | 108700 | 108500 | 108700 | 108400 | 2532 |
| 362 | 20240826 | 123000 | 452618689500 | 108500 | 108300 | 108600 | 108300 | 4864 |
| 363 | 20240826 | 122900 | 452091320600 | 108300 | 108500 | 108500 | 108200 | 20705 |
| 364 | 20240826 | 122800 | 449848623600 | 108500 | 108600 | 108700 | 108400 | 11167 |
| 365 | 20240826 | 122700 | 448637133200 | 108600 | 108600 | 108700 | 108500 | 3219 |
| 366 | 20240826 | 122600 | 448287624200 | 108700 | 108700 | 108700 | 108600 | 1540 |
| 367 | 20240826 | 122500 | 448120287200 | 108600 | 108700 | 108700 | 108500 | 4933 |
| 368 | 20240826 | 122400 | 447584641200 | 108700 | 108600 | 108700 | 108600 | 1255 |
| 369 | 20240826 | 122300 | 447448325900 | 108600 | 108700 | 108700 | 108600 | 1203 |
| 370 | 20240826 | 122200 | 447317664800 | 108700 | 108700 | 108700 | 108600 | 3243 |
| 371 | 20240826 | 122100 | 446965394200 | 108700 | 108600 | 108700 | 108600 | 1944 |
| 372 | 20240826 | 122000 | 446754212600 | 108600 | 108600 | 108700 | 108600 | 1413 |
| 373 | 20240826 | 121900 | 446600689000 | 108700 | 108700 | 108800 | 108600 | 2047 |
| 374 | 20240826 | 121800 | 446378182200 | 108700 | 108900 | 108900 | 108700 | 3771 |
| 375 | 20240826 | 121700 | 445968139300 | 108900 | 108700 | 108900 | 108700 | 1842 |
| 376 | 20240826 | 121600 | 445767649000 | 108800 | 108700 | 108800 | 108700 | 1800 |
| 377 | 20240826 | 121500 | 445571883600 | 108700 | 108700 | 108800 | 108700 | 697 |
| 378 | 20240826 | 121400 | 445496100200 | 108700 | 108800 | 108800 | 108700 | 1127 |
| 379 | 20240826 | 121300 | 445373536400 | 108800 | 108800 | 108800 | 108700 | 2256 |
| 380 | 20240826 | 121200 | 445128257500 | 108700 | 108700 | 108900 | 108700 | 3751 |
| 381 | 20240826 | 121100 | 444720244800 | 108800 | 108600 | 108800 | 108600 | 1785 |
| 382 | 20240826 | 121000 | 444526249300 | 108600 | 108800 | 109000 | 108600 | 3771 |
| 383 | 20240826 | 120900 | 444116105900 | 108900 | 108900 | 109000 | 108800 | 1635 |
| 384 | 20240826 | 120800 | 443938073000 | 108900 | 108600 | 109000 | 108600 | 2319 |
| 385 | 20240826 | 120700 | 443685680000 | 108600 | 108500 | 108700 | 108500 | 3341 |
| 386 | 20240826 | 120600 | 443323059500 | 108500 | 108800 | 108800 | 108500 | 15654 |
| 387 | 20240826 | 120500 | 441623510300 | 108700 | 108700 | 108800 | 108700 | 1422 |
| 388 | 20240826 | 120400 | 441468908700 | 108700 | 108800 | 108800 | 108700 | 1448 |
| 389 | 20240826 | 120300 | 441311445200 | 108700 | 108900 | 109000 | 108700 | 3710 |
| 390 | 20240826 | 120200 | 440907662400 | 108900 | 108600 | 109000 | 108600 | 4513 |
| 391 | 20240826 | 120100 | 440417141000 | 108700 | 108800 | 108800 | 108600 | 8786 |
| 392 | 20240826 | 120000 | 439462535400 | 108700 | 108800 | 108900 | 108700 | 3640 |
| 393 | 20240826 | 115900 | 439066598900 | 108800 | 108900 | 109000 | 108800 | 5588 |
| 394 | 20240826 | 115800 | 438458480900 | 108900 | 108900 | 109000 | 108900 | 2387 |
| 395 | 20240826 | 115700 | 438198469100 | 109000 | 109100 | 109100 | 108900 | 3943 |
| 396 | 20240826 | 115600 | 437768848700 | 109000 | 109000 | 109100 | 109000 | 2366 |
| 397 | 20240826 | 115500 | 437510932100 | 109100 | 109000 | 109200 | 109000 | 1051 |
| 398 | 20240826 | 115400 | 437396305500 | 109200 | 109100 | 109200 | 109000 | 1661 |
| 399 | 20240826 | 115300 | 437215038200 | 109200 | 109000 | 109200 | 109000 | 4820 |
| 400 | 20240826 | 115200 | 436689460700 | 109000 | 109100 | 109200 | 109000 | 6764 |
| 401 | 20240826 | 115100 | 435951619100 | 109100 | 109100 | 109200 | 109100 | 3825 |
| 402 | 20240826 | 115000 | 435534296600 | 109100 | 109300 | 109300 | 109100 | 4164 |
| 403 | 20240826 | 114900 | 435079757300 | 109200 | 109200 | 109300 | 109200 | 2099 |
| 404 | 20240826 | 114800 | 434850504000 | 109200 | 109100 | 109300 | 109100 | 2619 |
| 405 | 20240826 | 114700 | 434564580700 | 109100 | 109200 | 109300 | 109100 | 2940 |
| 406 | 20240826 | 114600 | 434243605300 | 109200 | 109400 | 109500 | 109200 | 3264 |
| 407 | 20240826 | 114500 | 433886660000 | 109500 | 109500 | 109500 | 109400 | 1307 |
| 408 | 20240826 | 114400 | 433743624700 | 109500 | 109200 | 109500 | 109200 | 3105 |
| 409 | 20240826 | 114300 | 433404122300 | 109300 | 109200 | 109300 | 109200 | 2061 |
| 410 | 20240826 | 114200 | 433179039900 | 109200 | 109100 | 109300 | 109100 | 4138 |
| 411 | 20240826 | 114100 | 432727342800 | 109100 | 109200 | 109200 | 109100 | 1537 |
| 412 | 20240826 | 114000 | 432559559200 | 109200 | 109300 | 109400 | 109100 | 4017 |
| 413 | 20240826 | 113900 | 432120819600 | 109400 | 109200 | 109400 | 109200 | 3151 |
| 414 | 20240826 | 113800 | 431776525400 | 109200 | 109300 | 109300 | 109200 | 2510 |
| 415 | 20240826 | 113700 | 431502380100 | 109300 | 109400 | 109500 | 109200 | 2167 |
| 416 | 20240826 | 113600 | 431265435600 | 109400 | 109200 | 109500 | 109100 | 3227 |
| 417 | 20240826 | 113500 | 430912530000 | 109100 | 109300 | 109400 | 109100 | 5700 |
| 418 | 20240826 | 113400 | 430289967800 | 109300 | 109600 | 109600 | 109300 | 5958 |
| 419 | 20240826 | 113300 | 429637737900 | 109600 | 109500 | 109700 | 109500 | 2488 |
| 420 | 20240826 | 113200 | 429365003900 | 109600 | 109600 | 109700 | 109500 | 3354 |
| 421 | 20240826 | 113100 | 428997360000 | 109600 | 109500 | 109600 | 109500 | 2783 |
| 422 | 20240826 | 113000 | 428692377200 | 109600 | 109500 | 109700 | 109500 | 3793 |
| 423 | 20240826 | 112900 | 428276689400 | 109500 | 109600 | 109700 | 109400 | 3134 |
| 424 | 20240826 | 112800 | 427933305200 | 109600 | 109700 | 109800 | 109500 | 11884 |
| 425 | 20240826 | 112700 | 426630161500 | 109700 | 109600 | 109800 | 109600 | 11634 |
| 426 | 20240826 | 112600 | 425353545700 | 109600 | 109400 | 109800 | 109300 | 16409 |
| 427 | 20240826 | 112500 | 423554753400 | 109400 | 109200 | 109400 | 109200 | 1568 |
| 428 | 20240826 | 112400 | 423383317100 | 109300 | 109400 | 109500 | 109300 | 3539 |
| 429 | 20240826 | 112300 | 422996059800 | 109400 | 109400 | 109500 | 109300 | 5912 |
| 430 | 20240826 | 112200 | 422349107400 | 109400 | 109100 | 109500 | 109100 | 8617 |
| 431 | 20240826 | 112100 | 421406295200 | 109200 | 109100 | 109200 | 109000 | 2241 |
| 432 | 20240826 | 112000 | 421161857800 | 109100 | 109100 | 109100 | 109000 | 2019 |
| 433 | 20240826 | 111900 | 420941736100 | 109100 | 109200 | 109300 | 109000 | 3918 |
| 434 | 20240826 | 111800 | 420514090300 | 109200 | 109200 | 109300 | 109200 | 2660 |
| 435 | 20240826 | 111700 | 420223397000 | 109200 | 109100 | 109300 | 109100 | 1753 |
| 436 | 20240826 | 111600 | 420031993900 | 109100 | 109000 | 109200 | 108900 | 4588 |
| 437 | 20240826 | 111500 | 419531744100 | 109100 | 109200 | 109300 | 109000 | 3484 |
| 438 | 20240826 | 111400 | 419151554800 | 109200 | 109500 | 109500 | 109200 | 8513 |
| 439 | 20240826 | 111300 | 418220965200 | 109500 | 109400 | 109500 | 109200 | 11869 |
| 440 | 20240826 | 111200 | 416922799300 | 109400 | 109400 | 109500 | 109300 | 11023 |
| 441 | 20240826 | 111100 | 415716859300 | 109300 | 109100 | 109400 | 109100 | 5150 |
| 442 | 20240826 | 111000 | 415154198200 | 109200 | 109100 | 109300 | 109000 | 8855 |
| 443 | 20240826 | 110900 | 414187390100 | 109100 | 108900 | 109100 | 108900 | 3702 |
| 444 | 20240826 | 110800 | 413783705300 | 108900 | 108900 | 109000 | 108900 | 1143 |
| 445 | 20240826 | 110700 | 413659148600 | 109000 | 108700 | 109000 | 108700 | 970 |
| 446 | 20240826 | 110600 | 413553505600 | 108900 | 108700 | 109000 | 108600 | 4890 |
| 447 | 20240826 | 110500 | 413021494600 | 108800 | 108800 | 108900 | 108700 | 1581 |
| 448 | 20240826 | 110400 | 412849499400 | 108800 | 108800 | 108900 | 108700 | 5201 |
| 449 | 20240826 | 110300 | 412283765400 | 108800 | 109000 | 109000 | 108800 | 2028 |
| 450 | 20240826 | 110200 | 412062910100 | 109000 | 108900 | 109000 | 108800 | 4322 |
| 451 | 20240826 | 110100 | 411592209700 | 108800 | 108900 | 108900 | 108800 | 1550 |
| 452 | 20240826 | 110000 | 411423480000 | 108800 | 109100 | 109100 | 108800 | 4462 |
| 453 | 20240826 | 105900 | 410937247000 | 109100 | 108800 | 109100 | 108700 | 8549 |
| 454 | 20240826 | 105800 | 410006097800 | 108800 | 108700 | 108800 | 108700 | 3842 |
| 455 | 20240826 | 105700 | 409588302900 | 108700 | 108900 | 108900 | 108700 | 2691 |
| 456 | 20240826 | 105600 | 409295467700 | 108900 | 108800 | 109000 | 108700 | 5225 |
| 457 | 20240826 | 105500 | 408726615300 | 108700 | 108700 | 108800 | 108600 | 3849 |
| 458 | 20240826 | 105400 | 408308188800 | 108700 | 108800 | 108800 | 108600 | 3327 |
| 459 | 20240826 | 105300 | 407946588000 | 108700 | 108700 | 108900 | 108700 | 2677 |
| 460 | 20240826 | 105200 | 407655433700 | 108800 | 108400 | 108800 | 108400 | 6255 |
| 461 | 20240826 | 105100 | 406976521600 | 108400 | 108600 | 108700 | 108400 | 6637 |
| 462 | 20240826 | 105000 | 406256234100 | 108700 | 108700 | 108800 | 108600 | 2765 |
| 463 | 20240826 | 104900 | 405955693300 | 108700 | 108900 | 109000 | 108700 | 1934 |
| 464 | 20240826 | 104800 | 405745322800 | 108900 | 108900 | 109000 | 108700 | 3853 |
| 465 | 20240826 | 104700 | 405325902700 | 108900 | 108900 | 109000 | 108900 | 1728 |
| 466 | 20240826 | 104600 | 405137699600 | 109000 | 109100 | 109100 | 108900 | 3784 |
| 467 | 20240826 | 104500 | 404725237100 | 109000 | 109000 | 109100 | 108900 | 5237 |
| 468 | 20240826 | 104400 | 404154183000 | 109000 | 108600 | 109000 | 108500 | 15177 |
| 469 | 20240826 | 104300 | 402504539100 | 108600 | 108700 | 108700 | 108600 | 6028 |
| 470 | 20240826 | 104200 | 401849770100 | 108700 | 108500 | 108800 | 108500 | 3928 |
| 471 | 20240826 | 104100 | 401422955600 | 108600 | 108800 | 108800 | 108500 | 9575 |
| 472 | 20240826 | 104000 | 400382817900 | 108800 | 108700 | 108900 | 108600 | 7619 |
| 473 | 20240826 | 103900 | 399554015700 | 108700 | 108500 | 108800 | 108400 | 12067 |
| 474 | 20240826 | 103800 | 398242785300 | 108500 | 108500 | 108600 | 108400 | 21413 |
| 475 | 20240826 | 103700 | 395920770500 | 108500 | 108800 | 108900 | 108500 | 30126 |
| 476 | 20240826 | 103600 | 392649089900 | 108900 | 109100 | 109200 | 108800 | 17285 |
| 477 | 20240826 | 103500 | 390765912800 | 109200 | 109200 | 109300 | 109100 | 5668 |
| 478 | 20240826 | 103400 | 390147097300 | 109300 | 109400 | 109500 | 109200 | 3227 |
| 479 | 20240826 | 103300 | 389794361600 | 109400 | 109500 | 109500 | 109300 | 5076 |
| 480 | 20240826 | 103200 | 389238941700 | 109400 | 109400 | 109500 | 109400 | 2272 |
| 481 | 20240826 | 103100 | 388990205600 | 109500 | 109500 | 109600 | 109300 | 5698 |
| 482 | 20240826 | 103000 | 388366592800 | 109500 | 109900 | 110000 | 109500 | 11142 |
| 483 | 20240826 | 102900 | 387143394000 | 109900 | 109300 | 109900 | 109300 | 12308 |
| 484 | 20240826 | 102800 | 385793307300 | 109300 | 109400 | 109400 | 109200 | 5662 |
| 485 | 20240826 | 102700 | 385174410800 | 109400 | 109300 | 109400 | 109300 | 6172 |
| 486 | 20240826 | 102600 | 384499463400 | 109400 | 109300 | 109400 | 109100 | 4190 |
| 487 | 20240826 | 102500 | 384041752600 | 109300 | 109000 | 109300 | 109000 | 8419 |
| 488 | 20240826 | 102400 | 383122708900 | 109000 | 109100 | 109300 | 109000 | 9576 |
| 489 | 20240826 | 102300 | 382077774500 | 109200 | 109400 | 109500 | 109100 | 12224 |
| 490 | 20240826 | 102200 | 380742260200 | 109400 | 109500 | 109500 | 109400 | 4271 |
| 491 | 20240826 | 102100 | 380274754800 | 109500 | 109500 | 109700 | 109400 | 4746 |
| 492 | 20240826 | 102000 | 379754859400 | 109600 | 109800 | 109800 | 109400 | 18146 |
| 493 | 20240826 | 101900 | 377767288900 | 109700 | 109900 | 109900 | 109700 | 4335 |
| 494 | 20240826 | 101800 | 377291490900 | 109800 | 109700 | 109900 | 109600 | 5607 |
| 495 | 20240826 | 101700 | 376676272400 | 109600 | 110000 | 110000 | 109600 | 10967 |
| 496 | 20240826 | 101600 | 375472210100 | 110000 | 109700 | 110100 | 109600 | 11241 |
| 497 | 20240826 | 101500 | 374237461100 | 109700 | 110100 | 110200 | 109700 | 20587 |
| 498 | 20240826 | 101400 | 371973287700 | 110200 | 110300 | 110400 | 110100 | 19070 |
| 499 | 20240826 | 101300 | 369871687400 | 110400 | 109900 | 110700 | 109900 | 95237 |
| 500 | 20240826 | 101200 | 359363600100 | 110000 | 109800 | 110000 | 109700 | 37678 |
| 501 | 20240826 | 101100 | 355222301600 | 109700 | 109400 | 109800 | 109300 | 18423 |
| 502 | 20240826 | 101000 | 353203227900 | 109400 | 109700 | 109700 | 109400 | 8415 |
| 503 | 20240826 | 100900 | 352281616100 | 109700 | 109300 | 109800 | 109100 | 29554 |
| 504 | 20240826 | 100800 | 349043579100 | 109400 | 108900 | 109500 | 108900 | 14747 |
| 505 | 20240826 | 100700 | 347432078300 | 108900 | 109100 | 109100 | 108900 | 3917 |
| 506 | 20240826 | 100600 | 347005176100 | 109000 | 108700 | 109200 | 108600 | 7770 |
| 507 | 20240826 | 100500 | 346158652900 | 108700 | 108700 | 108800 | 108600 | 13553 |
| 508 | 20240826 | 100400 | 344686039600 | 108700 | 108600 | 108800 | 108600 | 8300 |
| 509 | 20240826 | 100300 | 343783893700 | 108600 | 108900 | 108900 | 108600 | 13248 |
| 510 | 20240826 | 100200 | 342343038700 | 108900 | 108900 | 109000 | 108900 | 2076 |
| 511 | 20240826 | 100100 | 342116887900 | 108900 | 108800 | 109000 | 108800 | 5184 |
| 512 | 20240826 | 100000 | 341552188200 | 108900 | 109100 | 109100 | 108800 | 11306 |
| 513 | 20240826 | 095900 | 340320706600 | 109200 | 109300 | 109400 | 109000 | 6280 |
| 514 | 20240826 | 095800 | 339634897800 | 109300 | 109100 | 109400 | 109100 | 4630 |
| 515 | 20240826 | 095700 | 339128882200 | 109200 | 109400 | 109500 | 109100 | 9844 |
| 516 | 20240826 | 095600 | 338052461200 | 109400 | 109400 | 109600 | 109300 | 15680 |
| 517 | 20240826 | 095500 | 336336147300 | 109400 | 109100 | 109400 | 109000 | 13088 |
| 518 | 20240826 | 095400 | 334906008700 | 109000 | 109000 | 109100 | 109000 | 3939 |
| 519 | 20240826 | 095300 | 334476542100 | 109000 | 109100 | 109100 | 108900 | 5588 |
| 520 | 20240826 | 095200 | 333867400500 | 109000 | 108900 | 109100 | 108800 | 3381 |
| 521 | 20240826 | 095100 | 333499063300 | 108800 | 109300 | 109300 | 108700 | 10052 |
| 522 | 20240826 | 095000 | 332404030800 | 109300 | 108800 | 109300 | 108800 | 9746 |
| 523 | 20240826 | 094900 | 331340871400 | 108900 | 108700 | 108900 | 108700 | 6265 |
| 524 | 20240826 | 094800 | 330659343600 | 108800 | 108700 | 108800 | 108600 | 3886 |
| 525 | 20240826 | 094700 | 330236780400 | 108700 | 108600 | 108900 | 108600 | 14504 |
| 526 | 20240826 | 094600 | 328660283200 | 108600 | 108800 | 108900 | 108600 | 10696 |
| 527 | 20240826 | 094500 | 327497175800 | 108900 | 109000 | 109100 | 108800 | 10738 |
| 528 | 20240826 | 094400 | 326327200400 | 109200 | 109300 | 109300 | 109000 | 9478 |
| 529 | 20240826 | 094300 | 325292332900 | 109200 | 109600 | 109600 | 109200 | 20819 |
| 530 | 20240826 | 094200 | 323014048500 | 109500 | 109300 | 109600 | 109200 | 14027 |
| 531 | 20240826 | 094100 | 321478688100 | 109200 | 108800 | 109300 | 108800 | 14263 |
| 532 | 20240826 | 094000 | 319922375900 | 108900 | 108700 | 108900 | 108500 | 13860 |
| 533 | 20240826 | 093900 | 318416229400 | 108600 | 108800 | 108900 | 108600 | 12697 |
| 534 | 20240826 | 093800 | 317036265300 | 108800 | 109200 | 109300 | 108800 | 15965 |
| 535 | 20240826 | 093700 | 315296522500 | 109300 | 109000 | 109300 | 108900 | 16560 |
| 536 | 20240826 | 093600 | 313488316500 | 109000 | 108600 | 109100 | 108600 | 15037 |
| 537 | 20240826 | 093500 | 311851164700 | 108600 | 108200 | 108800 | 108100 | 40721 |
| 538 | 20240826 | 093400 | 307437921300 | 108200 | 108900 | 109100 | 108200 | 50184 |
| 539 | 20240826 | 093300 | 301990754300 | 108900 | 109000 | 109100 | 108700 | 32189 |
| 540 | 20240826 | 093200 | 298486352100 | 109000 | 108800 | 109000 | 108800 | 27437 |
| 541 | 20240826 | 093100 | 295498495200 | 108800 | 109300 | 109400 | 108700 | 59366 |
| 542 | 20240826 | 093000 | 289025418900 | 109400 | 110000 | 110000 | 109300 | 35189 |
| 543 | 20240826 | 092900 | 285169468600 | 109900 | 109900 | 110200 | 109800 | 22326 |
| 544 | 20240826 | 092800 | 282712468900 | 109900 | 110200 | 110200 | 109600 | 14989 |
| 545 | 20240826 | 092700 | 281064438700 | 110200 | 109600 | 110200 | 109500 | 25776 |
| 546 | 20240826 | 092600 | 278231765800 | 109700 | 109700 | 109900 | 109600 | 11707 |
| 547 | 20240826 | 092500 | 276947716400 | 109800 | 110200 | 110200 | 109200 | 33402 |
| 548 | 20240826 | 092400 | 273286807000 | 110100 | 109900 | 110300 | 109800 | 26143 |
| 549 | 20240826 | 092300 | 270409200600 | 110000 | 109500 | 110000 | 109200 | 48643 |
| 550 | 20240826 | 092200 | 265084376900 | 109600 | 110400 | 110400 | 109500 | 83195 |
| 551 | 20240826 | 092100 | 255946604500 | 110500 | 110200 | 110700 | 110100 | 39828 |
| 552 | 20240826 | 092000 | 251543865900 | 110200 | 111100 | 111100 | 110100 | 60668 |
| 553 | 20240826 | 091900 | 244831297300 | 111100 | 110800 | 111200 | 110500 | 78834 |
| 554 | 20240826 | 091800 | 236088646600 | 110700 | 110300 | 110900 | 110000 | 66055 |
| 555 | 20240826 | 091700 | 228779490500 | 110300 | 110500 | 110800 | 109900 | 72132 |
| 556 | 20240826 | 091600 | 220814481300 | 110500 | 110600 | 110700 | 110100 | 48448 |
| 557 | 20240826 | 091500 | 215463181100 | 110700 | 110000 | 110700 | 110000 | 65233 |
| 558 | 20240826 | 091400 | 208262397200 | 110100 | 109600 | 110200 | 109400 | 44419 |
| 559 | 20240826 | 091300 | 203389074800 | 109600 | 110200 | 110400 | 109300 | 83653 |
| 560 | 20240826 | 091200 | 194192009400 | 110100 | 111300 | 111500 | 109600 | 138205 |
| 561 | 20240826 | 091100 | 178938160100 | 111300 | 109800 | 111800 | 109400 | 257852 |
| 562 | 20240826 | 091000 | 150426828700 | 109800 | 109000 | 109800 | 108500 | 81656 |
| 563 | 20240826 | 090900 | 141508175200 | 109000 | 108900 | 109200 | 108800 | 36329 |
| 564 | 20240826 | 090800 | 137545476400 | 109000 | 108800 | 109100 | 108500 | 34142 |
| 565 | 20240826 | 090700 | 133828000500 | 108800 | 109700 | 109700 | 108200 | 100136 |
| 566 | 20240826 | 090600 | 122920880200 | 109700 | 109400 | 109700 | 108900 | 91910 |
| 567 | 20240826 | 090500 | 112869004300 | 109400 | 108900 | 109400 | 108500 | 52811 |
| 568 | 20240826 | 090400 | 107113447000 | 108800 | 108800 | 109600 | 108600 | 146642 |
| 569 | 20240826 | 090300 | 91113311400 | 108800 | 108600 | 108800 | 107600 | 118307 |
| 570 | 20240826 | 090200 | 78312648400 | 108600 | 108700 | 108800 | 108000 | 87288 |
| 571 | 20240826 | 090100 | 68841716800 | 108600 | 108500 | 109200 | 108100 | 153883 |
| 572 | 20240826 | 090000 | 52133642400 | 108200 | 110300 | 110600 | 108000 | 471483 |