34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240826 | 183100 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 224003 |
| 3 | 20240826 | 183000 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 4 | 20240826 | 182900 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 5 | 20240826 | 182800 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 6 | 20240826 | 182700 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 7 | 20240826 | 182600 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 8 | 20240826 | 182500 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 9 | 20240826 | 182400 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 10 | 20240826 | 182300 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 11 | 20240826 | 182200 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 12 | 20240826 | 182100 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 13 | 20240826 | 182000 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 14 | 20240826 | 181900 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 15 | 20240826 | 181800 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 16 | 20240826 | 181700 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 17 | 20240826 | 181600 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 18 | 20240826 | 181500 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 19 | 20240826 | 181400 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 20 | 20240826 | 181300 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 21 | 20240826 | 181200 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 22 | 20240826 | 181100 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 23 | 20240826 | 181000 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 24 | 20240826 | 180900 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 25 | 20240826 | 180800 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 26 | 20240826 | 180700 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 27 | 20240826 | 180600 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 28 | 20240826 | 180500 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 29 | 20240826 | 180400 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 30 | 20240826 | 180300 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 31 | 20240826 | 180200 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 32 | 20240826 | 180100 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 224003 |
| 33 | 20240826 | 180000 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 34 | 20240826 | 175900 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 35 | 20240826 | 175800 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 36 | 20240826 | 175700 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 37 | 20240826 | 175600 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 38 | 20240826 | 175500 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 39 | 20240826 | 175400 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 40 | 20240826 | 175300 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 41 | 20240826 | 175200 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 42 | 20240826 | 175100 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 43 | 20240826 | 175000 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 44 | 20240826 | 174900 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 45 | 20240826 | 174800 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 46 | 20240826 | 174700 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 47 | 20240826 | 174600 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 48 | 20240826 | 174500 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 49 | 20240826 | 174400 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 50 | 20240826 | 174300 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 51 | 20240826 | 174200 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 52 | 20240826 | 174100 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 53 | 20240826 | 174000 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 54 | 20240826 | 173900 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 55 | 20240826 | 173800 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 56 | 20240826 | 173700 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 57 | 20240826 | 173600 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 58 | 20240826 | 173500 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 59 | 20240826 | 173400 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 60 | 20240826 | 173300 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 61 | 20240826 | 173200 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 62 | 20240826 | 173100 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 224003 |
| 63 | 20240826 | 173000 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 64 | 20240826 | 172900 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 65 | 20240826 | 172800 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 66 | 20240826 | 172700 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 67 | 20240826 | 172600 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 68 | 20240826 | 172500 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 69 | 20240826 | 172400 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 70 | 20240826 | 172300 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 71 | 20240826 | 172200 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 72 | 20240826 | 172100 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 73 | 20240826 | 172000 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 74 | 20240826 | 171900 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 75 | 20240826 | 171800 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 76 | 20240826 | 171700 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 77 | 20240826 | 171600 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 78 | 20240826 | 171500 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 79 | 20240826 | 171400 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 80 | 20240826 | 171300 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 81 | 20240826 | 171200 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 82 | 20240826 | 171100 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 83 | 20240826 | 171000 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 84 | 20240826 | 170900 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 85 | 20240826 | 170800 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 86 | 20240826 | 170700 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 87 | 20240826 | 170600 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 88 | 20240826 | 170500 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 89 | 20240826 | 170400 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 90 | 20240826 | 170300 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 91 | 20240826 | 170200 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 92 | 20240826 | 170100 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 224003 |
| 93 | 20240826 | 170000 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 94 | 20240826 | 165900 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 95 | 20240826 | 165800 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 96 | 20240826 | 165700 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 97 | 20240826 | 165600 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 98 | 20240826 | 165500 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 99 | 20240826 | 165400 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 100 | 20240826 | 165300 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 101 | 20240826 | 165200 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 102 | 20240826 | 165100 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 103 | 20240826 | 165000 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 104 | 20240826 | 164900 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 105 | 20240826 | 164800 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 106 | 20240826 | 164700 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 107 | 20240826 | 164600 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 108 | 20240826 | 164500 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 109 | 20240826 | 164400 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 110 | 20240826 | 164300 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 111 | 20240826 | 164200 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 112 | 20240826 | 164100 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 113 | 20240826 | 164000 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 114 | 20240826 | 163900 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 115 | 20240826 | 163800 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 116 | 20240826 | 163700 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 117 | 20240826 | 163600 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 118 | 20240826 | 163500 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 119 | 20240826 | 163400 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 120 | 20240826 | 163300 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 121 | 20240826 | 163200 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 122 | 20240826 | 163100 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 224003 |
| 123 | 20240826 | 163000 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 124 | 20240826 | 162900 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 125 | 20240826 | 162800 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 126 | 20240826 | 162700 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 127 | 20240826 | 162600 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 128 | 20240826 | 162500 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 129 | 20240826 | 162400 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 130 | 20240826 | 162300 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 131 | 20240826 | 162200 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 132 | 20240826 | 162100 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 133 | 20240826 | 162000 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 134 | 20240826 | 161900 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 135 | 20240826 | 161800 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 136 | 20240826 | 161700 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 137 | 20240826 | 161600 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 138 | 20240826 | 161500 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 139 | 20240826 | 161400 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 140 | 20240826 | 161300 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 141 | 20240826 | 161200 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 142 | 20240826 | 161100 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 143 | 20240826 | 161000 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 144 | 20240826 | 160900 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 145 | 20240826 | 160800 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 146 | 20240826 | 160700 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 147 | 20240826 | 160600 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 148 | 20240826 | 160500 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 149 | 20240826 | 160400 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 150 | 20240826 | 160300 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 151 | 20240826 | 160200 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 152 | 20240826 | 160100 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 224003 |
| 153 | 20240826 | 160000 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 154 | 20240826 | 155900 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 155 | 20240826 | 155800 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 156 | 20240826 | 155700 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 157 | 20240826 | 155600 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 158 | 20240826 | 155500 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 159 | 20240826 | 155400 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 160 | 20240826 | 155300 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 161 | 20240826 | 155200 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 162 | 20240826 | 155100 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 163 | 20240826 | 155000 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 164 | 20240826 | 154900 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 165 | 20240826 | 154800 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 166 | 20240826 | 154700 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 167 | 20240826 | 154600 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 168 | 20240826 | 154500 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 169 | 20240826 | 154400 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 170 | 20240826 | 154300 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 171 | 20240826 | 154200 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 172 | 20240826 | 154100 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 173 | 20240826 | 154000 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 174 | 20240826 | 153900 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 175 | 20240826 | 153800 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 176 | 20240826 | 153700 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 177 | 20240826 | 153600 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 178 | 20240826 | 153500 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 179 | 20240826 | 153400 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 180 | 20240826 | 153300 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 181 | 20240826 | 153200 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 0 |
| 182 | 20240826 | 153100 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 224003 |
| 183 | 20240826 | 153000 | 884803640400 | 179600 | 179600 | 179600 | 179600 | 224003 |
| 184 | 20240826 | 152900 | 844572701600 | 180000 | 180000 | 180000 | 180000 | 0 |
| 185 | 20240826 | 152800 | 844572701600 | 180000 | 180000 | 180000 | 180000 | 0 |
| 186 | 20240826 | 152700 | 844572701600 | 180000 | 180000 | 180000 | 180000 | 0 |
| 187 | 20240826 | 152600 | 844572701600 | 180000 | 180000 | 180000 | 180000 | 0 |
| 188 | 20240826 | 152500 | 844572701600 | 180000 | 180000 | 180000 | 180000 | 0 |
| 189 | 20240826 | 152400 | 844572701600 | 180000 | 180000 | 180000 | 180000 | 0 |
| 190 | 20240826 | 152300 | 844572701600 | 180000 | 180000 | 180000 | 180000 | 0 |
| 191 | 20240826 | 152200 | 844572701600 | 180000 | 180000 | 180000 | 180000 | 0 |
| 192 | 20240826 | 152100 | 844572701600 | 180000 | 180000 | 180000 | 180000 | 0 |
| 193 | 20240826 | 152000 | 844572701600 | 180000 | 180000 | 180000 | 180000 | 0 |
| 194 | 20240826 | 151900 | 844572701600 | 180000 | 179800 | 180000 | 179700 | 21386 |
| 195 | 20240826 | 151800 | 840725916400 | 179800 | 179900 | 179900 | 179800 | 27423 |
| 196 | 20240826 | 151700 | 835794921500 | 179900 | 179900 | 179900 | 179800 | 11024 |
| 197 | 20240826 | 151600 | 833812435700 | 179900 | 179900 | 179900 | 179800 | 8146 |
| 198 | 20240826 | 151500 | 832347229800 | 179800 | 179900 | 180000 | 179800 | 36226 |
| 199 | 20240826 | 151400 | 825830116100 | 180000 | 180000 | 180000 | 179900 | 12123 |
| 200 | 20240826 | 151300 | 823648674800 | 179900 | 180000 | 180000 | 179900 | 13393 |
| 201 | 20240826 | 151200 | 821238609700 | 179900 | 179900 | 180000 | 179900 | 8371 |
| 202 | 20240826 | 151100 | 819732209800 | 180000 | 179900 | 180000 | 179900 | 9500 |
| 203 | 20240826 | 151000 | 818022783600 | 179900 | 180000 | 180000 | 179900 | 7965 |
| 204 | 20240826 | 150900 | 816589498600 | 179900 | 179900 | 180000 | 179900 | 17150 |
| 205 | 20240826 | 150800 | 813503327600 | 180000 | 179900 | 180000 | 179900 | 7165 |
| 206 | 20240826 | 150700 | 812214084500 | 179900 | 179900 | 180000 | 179800 | 7427 |
| 207 | 20240826 | 150600 | 810877917500 | 180000 | 179800 | 180000 | 179800 | 12850 |
| 208 | 20240826 | 150500 | 808566224500 | 179900 | 179900 | 180000 | 179800 | 22611 |
| 209 | 20240826 | 150400 | 804498492700 | 179900 | 179800 | 179900 | 179800 | 7675 |
| 210 | 20240826 | 150300 | 803118005500 | 179900 | 179800 | 179900 | 179800 | 2830 |
| 211 | 20240826 | 150200 | 802609040800 | 179800 | 179800 | 179900 | 179700 | 15730 |
| 212 | 20240826 | 150100 | 799781124700 | 179800 | 179900 | 179900 | 179700 | 15421 |
| 213 | 20240826 | 150000 | 797008341900 | 179900 | 179900 | 179900 | 179800 | 5022 |
| 214 | 20240826 | 145900 | 796105041500 | 179800 | 179800 | 179900 | 179700 | 9275 |
| 215 | 20240826 | 145800 | 794437340600 | 179800 | 179800 | 179800 | 179700 | 3580 |
| 216 | 20240826 | 145700 | 793793733900 | 179700 | 179700 | 179800 | 179700 | 6189 |
| 217 | 20240826 | 145600 | 792681161400 | 179800 | 179900 | 179900 | 179700 | 7163 |
| 218 | 20240826 | 145500 | 791393313000 | 179800 | 179700 | 179900 | 179700 | 12338 |
| 219 | 20240826 | 145400 | 789174891300 | 179700 | 179900 | 180000 | 179700 | 21961 |
| 220 | 20240826 | 145300 | 785225290200 | 179900 | 179900 | 180000 | 179900 | 4532 |
| 221 | 20240826 | 145200 | 784409926400 | 180000 | 179900 | 180000 | 179900 | 4432 |
| 222 | 20240826 | 145100 | 783612394300 | 179900 | 180000 | 180000 | 179900 | 2452 |
| 223 | 20240826 | 145000 | 783171155400 | 180000 | 180100 | 180200 | 180000 | 8125 |
| 224 | 20240826 | 144900 | 781708522100 | 180200 | 180100 | 180200 | 180100 | 11259 |
| 225 | 20240826 | 144800 | 779680493700 | 180200 | 179900 | 180200 | 179900 | 22557 |
| 226 | 20240826 | 144700 | 775619506500 | 179900 | 179900 | 180000 | 179800 | 13535 |
| 227 | 20240826 | 144600 | 773184608500 | 179800 | 179900 | 180000 | 179800 | 7991 |
| 228 | 20240826 | 144500 | 771747287500 | 179900 | 180100 | 180100 | 179900 | 7474 |
| 229 | 20240826 | 144400 | 770402062800 | 180100 | 179800 | 180100 | 179700 | 34236 |
| 230 | 20240826 | 144300 | 764241329800 | 179800 | 179800 | 179800 | 179700 | 9769 |
| 231 | 20240826 | 144200 | 762485095500 | 179700 | 179900 | 179900 | 179700 | 6127 |
| 232 | 20240826 | 144100 | 761383448500 | 179800 | 179700 | 179900 | 179700 | 7027 |
| 233 | 20240826 | 144000 | 760120000600 | 179800 | 179700 | 179900 | 179700 | 10399 |
| 234 | 20240826 | 143900 | 758250508300 | 179700 | 179800 | 179900 | 179700 | 15374 |
| 235 | 20240826 | 143800 | 755485994100 | 179900 | 179900 | 180000 | 179800 | 7074 |
| 236 | 20240826 | 143700 | 754213303300 | 179900 | 179900 | 180000 | 179800 | 5967 |
| 237 | 20240826 | 143600 | 753139863500 | 179900 | 179900 | 180000 | 179800 | 16815 |
| 238 | 20240826 | 143500 | 750115200800 | 179900 | 180000 | 180000 | 179900 | 3642 |
| 239 | 20240826 | 143400 | 749459751800 | 180000 | 180000 | 180100 | 179900 | 11272 |
| 240 | 20240826 | 143300 | 747430836300 | 180000 | 180000 | 180100 | 179900 | 14921 |
| 241 | 20240826 | 143200 | 744744964300 | 180100 | 180000 | 180100 | 179900 | 15662 |
| 242 | 20240826 | 143100 | 741925966900 | 180000 | 180000 | 180100 | 180000 | 10039 |
| 243 | 20240826 | 143000 | 740118833800 | 180000 | 180000 | 180100 | 179900 | 8375 |
| 244 | 20240826 | 142900 | 738611526300 | 180000 | 180100 | 180200 | 179900 | 10530 |
| 245 | 20240826 | 142800 | 736715581200 | 180000 | 180000 | 180100 | 179900 | 18162 |
| 246 | 20240826 | 142700 | 733446609600 | 179900 | 179900 | 180000 | 179900 | 7857 |
| 247 | 20240826 | 142600 | 732032926500 | 179900 | 180000 | 180100 | 179900 | 16084 |
| 248 | 20240826 | 142500 | 729138002600 | 180000 | 180100 | 180200 | 180000 | 11844 |
| 249 | 20240826 | 142400 | 727005262700 | 180100 | 180100 | 180200 | 180100 | 6570 |
| 250 | 20240826 | 142300 | 725821809000 | 180100 | 180200 | 180200 | 180100 | 5096 |
| 251 | 20240826 | 142200 | 724903775500 | 180100 | 180100 | 180300 | 180100 | 8628 |
| 252 | 20240826 | 142100 | 723349048200 | 180100 | 180100 | 180200 | 180100 | 7142 |
| 253 | 20240826 | 142000 | 722062706600 | 180100 | 180000 | 180200 | 180000 | 8746 |
| 254 | 20240826 | 141900 | 720487670100 | 180000 | 180200 | 180300 | 180000 | 12824 |
| 255 | 20240826 | 141800 | 718177133800 | 180300 | 180200 | 180400 | 180200 | 7603 |
| 256 | 20240826 | 141700 | 716806596000 | 180200 | 180100 | 180300 | 180100 | 11807 |
| 257 | 20240826 | 141600 | 714679333700 | 180100 | 180200 | 180300 | 180100 | 13934 |
| 258 | 20240826 | 141500 | 712169148700 | 180200 | 180200 | 180300 | 180200 | 6218 |
| 259 | 20240826 | 141400 | 711048606600 | 180200 | 180100 | 180300 | 180100 | 7778 |
| 260 | 20240826 | 141300 | 709647082300 | 180200 | 180200 | 180300 | 180100 | 5908 |
| 261 | 20240826 | 141200 | 708582862300 | 180200 | 180200 | 180300 | 180100 | 13370 |
| 262 | 20240826 | 141100 | 706173836700 | 180200 | 180200 | 180300 | 180100 | 7153 |
| 263 | 20240826 | 141000 | 704885057100 | 180200 | 180200 | 180300 | 180100 | 8254 |
| 264 | 20240826 | 140900 | 703397675500 | 180200 | 180200 | 180300 | 180200 | 3227 |
| 265 | 20240826 | 140800 | 702816114800 | 180200 | 180200 | 180300 | 180100 | 2687 |
| 266 | 20240826 | 140700 | 702331952000 | 180200 | 180100 | 180300 | 180000 | 9805 |
| 267 | 20240826 | 140600 | 700565690600 | 180100 | 180200 | 180300 | 180100 | 6993 |
| 268 | 20240826 | 140500 | 699305701800 | 180200 | 180000 | 180300 | 179900 | 15830 |
| 269 | 20240826 | 140400 | 696454217400 | 179900 | 180000 | 180100 | 179900 | 5894 |
| 270 | 20240826 | 140300 | 695393239700 | 180000 | 179900 | 180100 | 179900 | 8845 |
| 271 | 20240826 | 140200 | 693801117800 | 179900 | 180000 | 180100 | 179900 | 4415 |
| 272 | 20240826 | 140100 | 693006422500 | 180000 | 180100 | 180200 | 180000 | 5449 |
| 273 | 20240826 | 140000 | 692025252600 | 180100 | 180100 | 180200 | 180100 | 6880 |
| 274 | 20240826 | 135900 | 690785845800 | 180200 | 179900 | 180200 | 179900 | 9343 |
| 275 | 20240826 | 135800 | 689103768500 | 179900 | 179900 | 180100 | 179900 | 5612 |
| 276 | 20240826 | 135700 | 688093647100 | 180000 | 179900 | 180000 | 179900 | 4032 |
| 277 | 20240826 | 135600 | 687367974200 | 179900 | 180000 | 180000 | 179900 | 3053 |
| 278 | 20240826 | 135500 | 686818505200 | 179900 | 179900 | 180000 | 179900 | 6436 |
| 279 | 20240826 | 135400 | 685660085600 | 179900 | 180100 | 180100 | 179900 | 11403 |
| 280 | 20240826 | 135300 | 683607846900 | 180100 | 180000 | 180200 | 180000 | 5807 |
| 281 | 20240826 | 135200 | 682561981400 | 180000 | 179900 | 180100 | 179900 | 5138 |
| 282 | 20240826 | 135100 | 681636970400 | 179900 | 179900 | 180100 | 179800 | 8011 |
| 283 | 20240826 | 135000 | 680195222400 | 179900 | 179700 | 180000 | 179600 | 13745 |
| 284 | 20240826 | 134900 | 677724230800 | 179800 | 179800 | 179900 | 179600 | 18365 |
| 285 | 20240826 | 134800 | 674423922700 | 179700 | 179800 | 179800 | 179700 | 8085 |
| 286 | 20240826 | 134700 | 672970848100 | 179800 | 179800 | 179900 | 179700 | 15203 |
| 287 | 20240826 | 134600 | 670237845200 | 179800 | 179900 | 179900 | 179800 | 5715 |
| 288 | 20240826 | 134500 | 669210173300 | 179800 | 180100 | 180200 | 179800 | 26388 |
| 289 | 20240826 | 134400 | 664461245200 | 180100 | 180100 | 180200 | 180100 | 3142 |
| 290 | 20240826 | 134300 | 663895315300 | 180100 | 180200 | 180300 | 180100 | 4126 |
| 291 | 20240826 | 134200 | 663151959900 | 180200 | 180200 | 180300 | 180000 | 8155 |
| 292 | 20240826 | 134100 | 661682780900 | 180200 | 180100 | 180200 | 180100 | 4705 |
| 293 | 20240826 | 134000 | 660835136600 | 180100 | 180100 | 180200 | 180100 | 2219 |
| 294 | 20240826 | 133900 | 660435463100 | 180200 | 180100 | 180300 | 180000 | 6462 |
| 295 | 20240826 | 133800 | 659271555500 | 180100 | 180300 | 180300 | 180100 | 9561 |
| 296 | 20240826 | 133700 | 657548699400 | 180200 | 180000 | 180300 | 180000 | 7086 |
| 297 | 20240826 | 133600 | 656272389000 | 180000 | 180200 | 180200 | 180000 | 9449 |
| 298 | 20240826 | 133500 | 654571394700 | 180200 | 180100 | 180200 | 180100 | 9625 |
| 299 | 20240826 | 133400 | 652837485100 | 180100 | 180000 | 180200 | 180000 | 12526 |
| 300 | 20240826 | 133300 | 650581842900 | 180000 | 180000 | 180200 | 179900 | 14622 |
| 301 | 20240826 | 133200 | 647948803800 | 179900 | 180100 | 180100 | 179900 | 9870 |
| 302 | 20240826 | 133100 | 646172299100 | 180000 | 180100 | 180200 | 180000 | 15890 |
| 303 | 20240826 | 133000 | 643311348700 | 180100 | 180300 | 180300 | 180100 | 11517 |
| 304 | 20240826 | 132900 | 641236440000 | 180200 | 180200 | 180300 | 180200 | 2999 |
| 305 | 20240826 | 132800 | 640695935900 | 180200 | 180300 | 180400 | 180200 | 15483 |
| 306 | 20240826 | 132700 | 637904233600 | 180300 | 180300 | 180400 | 180300 | 4675 |
| 307 | 20240826 | 132600 | 637061213700 | 180300 | 180400 | 180500 | 180300 | 6791 |
| 308 | 20240826 | 132500 | 635836314400 | 180400 | 180700 | 180700 | 180400 | 6827 |
| 309 | 20240826 | 132400 | 634603960300 | 180600 | 181000 | 181000 | 180500 | 11005 |
| 310 | 20240826 | 132300 | 632615171900 | 181000 | 180700 | 181100 | 180700 | 15777 |
| 311 | 20240826 | 132200 | 629760444100 | 180700 | 180700 | 180700 | 180600 | 12472 |
| 312 | 20240826 | 132100 | 627507112700 | 180600 | 180600 | 180700 | 180600 | 6380 |
| 313 | 20240826 | 132000 | 626354588600 | 180600 | 180600 | 180700 | 180500 | 9614 |
| 314 | 20240826 | 131900 | 624618464000 | 180500 | 180400 | 180600 | 180400 | 6225 |
| 315 | 20240826 | 131800 | 623494809700 | 180400 | 180300 | 180500 | 180300 | 7925 |
| 316 | 20240826 | 131700 | 622065132700 | 180400 | 180300 | 180400 | 180200 | 4608 |
| 317 | 20240826 | 131600 | 621234345300 | 180200 | 180200 | 180400 | 180200 | 5441 |
| 318 | 20240826 | 131500 | 620253448500 | 180200 | 180300 | 180400 | 180200 | 5926 |
| 319 | 20240826 | 131400 | 619185207200 | 180300 | 180400 | 180500 | 180300 | 8144 |
| 320 | 20240826 | 131300 | 617716247700 | 180400 | 180300 | 180500 | 180300 | 9897 |
| 321 | 20240826 | 131200 | 615931061400 | 180400 | 180400 | 180500 | 180200 | 10533 |
| 322 | 20240826 | 131100 | 614032067700 | 180400 | 180200 | 180500 | 180200 | 12664 |
| 323 | 20240826 | 131000 | 611748280900 | 180200 | 180300 | 180300 | 180200 | 3212 |
| 324 | 20240826 | 130900 | 611169385000 | 180200 | 180100 | 180300 | 180100 | 7711 |
| 325 | 20240826 | 130800 | 609779977900 | 180100 | 180100 | 180200 | 180100 | 2385 |
| 326 | 20240826 | 130700 | 609350416500 | 180100 | 180300 | 180400 | 180100 | 7553 |
| 327 | 20240826 | 130600 | 607989272100 | 180300 | 179900 | 180300 | 179900 | 11385 |
| 328 | 20240826 | 130500 | 605939279800 | 179900 | 180000 | 180000 | 179900 | 6072 |
| 329 | 20240826 | 130400 | 604846508000 | 179900 | 180100 | 180200 | 179900 | 13518 |
| 330 | 20240826 | 130300 | 602413117000 | 180100 | 180200 | 180300 | 180100 | 7667 |
| 331 | 20240826 | 130200 | 601031907000 | 180200 | 180200 | 180400 | 180100 | 5054 |
| 332 | 20240826 | 130100 | 600121122800 | 180300 | 179900 | 180300 | 179900 | 9851 |
| 333 | 20240826 | 130000 | 598347278900 | 179900 | 180000 | 180100 | 179900 | 4657 |
| 334 | 20240826 | 125900 | 597508974000 | 180000 | 180000 | 180200 | 180000 | 4501 |
| 335 | 20240826 | 125800 | 596698461200 | 180000 | 180200 | 180300 | 179900 | 11214 |
| 336 | 20240826 | 125700 | 594679312000 | 180200 | 180100 | 180400 | 180100 | 8310 |
| 337 | 20240826 | 125600 | 593181560600 | 180100 | 179900 | 180200 | 179900 | 13739 |
| 338 | 20240826 | 125500 | 590708054900 | 179900 | 180000 | 180000 | 179900 | 1748 |
| 339 | 20240826 | 125400 | 590393538800 | 179900 | 179900 | 180000 | 179800 | 7389 |
| 340 | 20240826 | 125300 | 589064203300 | 179900 | 179700 | 179900 | 179700 | 18796 |
| 341 | 20240826 | 125200 | 585685022500 | 179700 | 179700 | 179800 | 179700 | 9406 |
| 342 | 20240826 | 125100 | 583994714700 | 179800 | 179700 | 179800 | 179700 | 4126 |
| 343 | 20240826 | 125000 | 583253179300 | 179700 | 179700 | 179900 | 179700 | 12627 |
| 344 | 20240826 | 124900 | 580983010500 | 179800 | 179700 | 179800 | 179700 | 3178 |
| 345 | 20240826 | 124800 | 580411843200 | 179700 | 179800 | 180000 | 179700 | 15683 |
| 346 | 20240826 | 124700 | 577591302800 | 179800 | 179700 | 179900 | 179700 | 14873 |
| 347 | 20240826 | 124600 | 574917181800 | 179700 | 179900 | 179900 | 179700 | 5840 |
| 348 | 20240826 | 124500 | 573867110300 | 179900 | 179800 | 179900 | 179800 | 6066 |
| 349 | 20240826 | 124400 | 572776016300 | 179800 | 179700 | 180000 | 179700 | 18325 |
| 350 | 20240826 | 124300 | 569481205800 | 179700 | 179800 | 179900 | 179700 | 15499 |
| 351 | 20240826 | 124200 | 566694688800 | 179800 | 180000 | 180100 | 179800 | 7730 |
| 352 | 20240826 | 124100 | 565303692700 | 180000 | 180100 | 180200 | 180000 | 8804 |
| 353 | 20240826 | 124000 | 563718343300 | 180100 | 179800 | 180300 | 179800 | 16050 |
| 354 | 20240826 | 123900 | 560828957000 | 179800 | 180000 | 180100 | 179700 | 71322 |
| 355 | 20240826 | 123800 | 547997651500 | 180000 | 180200 | 180300 | 180000 | 49077 |
| 356 | 20240826 | 123700 | 539159117800 | 180200 | 180300 | 180400 | 180200 | 11716 |
| 357 | 20240826 | 123600 | 537047196900 | 180300 | 180300 | 180400 | 180300 | 11356 |
| 358 | 20240826 | 123500 | 534999672600 | 180300 | 180500 | 180500 | 180300 | 18759 |
| 359 | 20240826 | 123400 | 531614927400 | 180500 | 180500 | 180600 | 180500 | 2334 |
| 360 | 20240826 | 123300 | 531193595300 | 180500 | 180500 | 180600 | 180500 | 5854 |
| 361 | 20240826 | 123200 | 530136773000 | 180500 | 180600 | 180600 | 180500 | 3618 |
| 362 | 20240826 | 123100 | 529483518700 | 180500 | 180500 | 180600 | 180500 | 1989 |
| 363 | 20240826 | 123000 | 529124483000 | 180500 | 180700 | 180700 | 180500 | 4162 |
| 364 | 20240826 | 122900 | 528373057500 | 180600 | 180700 | 180700 | 180600 | 2299 |
| 365 | 20240826 | 122800 | 527957836900 | 180600 | 180600 | 180700 | 180500 | 4957 |
| 366 | 20240826 | 122700 | 527062649500 | 180600 | 180600 | 180800 | 180600 | 8230 |
| 367 | 20240826 | 122600 | 525575639700 | 180600 | 180600 | 180700 | 180600 | 2760 |
| 368 | 20240826 | 122500 | 525077138000 | 180600 | 180600 | 180700 | 180600 | 2030 |
| 369 | 20240826 | 122400 | 524710471600 | 180600 | 180700 | 180700 | 180600 | 5440 |
| 370 | 20240826 | 122300 | 523727934800 | 180600 | 180700 | 180800 | 180600 | 4881 |
| 371 | 20240826 | 122200 | 522846014600 | 180700 | 180800 | 180900 | 180700 | 3223 |
| 372 | 20240826 | 122100 | 522263488700 | 180800 | 180700 | 181000 | 180700 | 9630 |
| 373 | 20240826 | 122000 | 520522120300 | 180700 | 180700 | 180800 | 180700 | 2444 |
| 374 | 20240826 | 121900 | 520080461800 | 180700 | 180800 | 180800 | 180700 | 1833 |
| 375 | 20240826 | 121800 | 519749226100 | 180700 | 181000 | 181000 | 180700 | 8710 |
| 376 | 20240826 | 121700 | 518174190200 | 180900 | 180800 | 181000 | 180800 | 4274 |
| 377 | 20240826 | 121600 | 517401075500 | 180800 | 180800 | 180900 | 180800 | 2114 |
| 378 | 20240826 | 121500 | 517018814300 | 180800 | 180700 | 180900 | 180700 | 4725 |
| 379 | 20240826 | 121400 | 516164554800 | 180700 | 180600 | 180800 | 180600 | 4004 |
| 380 | 20240826 | 121300 | 515440980900 | 180600 | 180600 | 180800 | 180600 | 4388 |
| 381 | 20240826 | 121200 | 514648147800 | 180700 | 180700 | 180800 | 180500 | 4552 |
| 382 | 20240826 | 121100 | 513825803800 | 180700 | 180600 | 180800 | 180600 | 4106 |
| 383 | 20240826 | 121000 | 513083870400 | 180600 | 180600 | 180800 | 180400 | 7636 |
| 384 | 20240826 | 120900 | 511704582600 | 180600 | 180500 | 180700 | 180500 | 5023 |
| 385 | 20240826 | 120800 | 510797521600 | 180500 | 180700 | 180800 | 180500 | 5252 |
| 386 | 20240826 | 120700 | 509848940700 | 180700 | 180600 | 180800 | 180600 | 3551 |
| 387 | 20240826 | 120600 | 509207338500 | 180600 | 180600 | 180700 | 180400 | 6122 |
| 388 | 20240826 | 120500 | 508101927300 | 180600 | 180400 | 180600 | 180400 | 6951 |
| 389 | 20240826 | 120400 | 506847560800 | 180400 | 180400 | 180600 | 180400 | 18298 |
| 390 | 20240826 | 120300 | 503545156600 | 180300 | 180500 | 180600 | 180300 | 10592 |
| 391 | 20240826 | 120200 | 501634189800 | 180500 | 180500 | 180600 | 180500 | 11156 |
| 392 | 20240826 | 120100 | 499620394100 | 180600 | 180600 | 180700 | 180500 | 6370 |
| 393 | 20240826 | 120000 | 498470107400 | 180600 | 180600 | 180700 | 180600 | 4635 |
| 394 | 20240826 | 115900 | 497632938300 | 180600 | 180700 | 180800 | 180600 | 4099 |
| 395 | 20240826 | 115800 | 496892350600 | 180700 | 180700 | 180800 | 180700 | 2064 |
| 396 | 20240826 | 115700 | 496519334700 | 180700 | 180700 | 180800 | 180600 | 5053 |
| 397 | 20240826 | 115600 | 495606229100 | 180700 | 180800 | 180900 | 180600 | 5520 |
| 398 | 20240826 | 115500 | 494608779500 | 180800 | 180700 | 180900 | 180700 | 2601 |
| 399 | 20240826 | 115400 | 494138573700 | 180700 | 180900 | 181000 | 180700 | 8902 |
| 400 | 20240826 | 115300 | 492528550000 | 180900 | 181000 | 181100 | 180900 | 6931 |
| 401 | 20240826 | 115200 | 491274149000 | 181000 | 181000 | 181100 | 181000 | 1941 |
| 402 | 20240826 | 115100 | 490922799400 | 181000 | 181000 | 181100 | 180900 | 6040 |
| 403 | 20240826 | 115000 | 489829612500 | 181000 | 180900 | 181100 | 180900 | 7075 |
| 404 | 20240826 | 114900 | 488549205000 | 181000 | 181200 | 181300 | 180900 | 11362 |
| 405 | 20240826 | 114800 | 486491599300 | 181200 | 181100 | 181200 | 181100 | 5700 |
| 406 | 20240826 | 114700 | 485459137500 | 181100 | 181100 | 181200 | 181000 | 3582 |
| 407 | 20240826 | 114600 | 484810405900 | 181100 | 181000 | 181200 | 181000 | 5587 |
| 408 | 20240826 | 114500 | 483798748700 | 181000 | 181100 | 181200 | 181000 | 5020 |
| 409 | 20240826 | 114400 | 482889964900 | 181200 | 181100 | 181200 | 181100 | 3594 |
| 410 | 20240826 | 114300 | 482239037700 | 181100 | 181000 | 181200 | 180900 | 7894 |
| 411 | 20240826 | 114200 | 480810032700 | 181000 | 181100 | 181200 | 181000 | 4656 |
| 412 | 20240826 | 114100 | 479966811900 | 181100 | 181000 | 181200 | 181000 | 9229 |
| 413 | 20240826 | 114000 | 478294995000 | 181000 | 181000 | 181100 | 181000 | 3148 |
| 414 | 20240826 | 113900 | 477725187300 | 181000 | 180800 | 181100 | 180800 | 9585 |
| 415 | 20240826 | 113800 | 475991137600 | 180800 | 181000 | 181100 | 180800 | 6171 |
| 416 | 20240826 | 113700 | 474874478300 | 181000 | 180900 | 181100 | 180900 | 3967 |
| 417 | 20240826 | 113600 | 474156423000 | 180900 | 180900 | 181000 | 180800 | 6401 |
| 418 | 20240826 | 113500 | 472998433700 | 180900 | 180900 | 181100 | 180900 | 4296 |
| 419 | 20240826 | 113400 | 472221098700 | 180900 | 181300 | 181400 | 180900 | 11093 |
| 420 | 20240826 | 113300 | 470211518000 | 181300 | 180900 | 181400 | 180800 | 10074 |
| 421 | 20240826 | 113200 | 468387538000 | 180800 | 180800 | 180900 | 180800 | 3975 |
| 422 | 20240826 | 113100 | 467668779700 | 180800 | 180800 | 180900 | 180700 | 6248 |
| 423 | 20240826 | 113000 | 466539369000 | 180800 | 180800 | 180800 | 180600 | 5231 |
| 424 | 20240826 | 112900 | 465594172600 | 180700 | 180700 | 180800 | 180600 | 5787 |
| 425 | 20240826 | 112800 | 464548570600 | 180700 | 180900 | 181000 | 180700 | 7064 |
| 426 | 20240826 | 112700 | 463271512400 | 180800 | 181000 | 181100 | 180700 | 10719 |
| 427 | 20240826 | 112600 | 461332371500 | 180900 | 180600 | 181000 | 180600 | 7888 |
| 428 | 20240826 | 112500 | 459906217000 | 180600 | 180200 | 180700 | 180200 | 15619 |
| 429 | 20240826 | 112400 | 457088894900 | 180300 | 180400 | 180500 | 180200 | 18878 |
| 430 | 20240826 | 112300 | 453685345100 | 180400 | 180500 | 180600 | 180400 | 19020 |
| 431 | 20240826 | 112200 | 450253058100 | 180600 | 180700 | 180700 | 180500 | 15632 |
| 432 | 20240826 | 112100 | 447430495700 | 180600 | 180700 | 180800 | 180600 | 8704 |
| 433 | 20240826 | 112000 | 445857932400 | 180700 | 181000 | 181100 | 180600 | 8761 |
| 434 | 20240826 | 111900 | 444274319700 | 181000 | 180800 | 181000 | 180600 | 6490 |
| 435 | 20240826 | 111800 | 443100617300 | 180800 | 180700 | 181000 | 180600 | 16537 |
| 436 | 20240826 | 111700 | 440112588700 | 180700 | 180900 | 181000 | 180600 | 17086 |
| 437 | 20240826 | 111600 | 437024000700 | 180900 | 181000 | 181100 | 180900 | 6901 |
| 438 | 20240826 | 111500 | 435775070700 | 181000 | 181000 | 181200 | 181000 | 4004 |
| 439 | 20240826 | 111400 | 435050247700 | 181100 | 180900 | 181200 | 180800 | 12768 |
| 440 | 20240826 | 111300 | 432739452800 | 180900 | 180900 | 181000 | 180800 | 9276 |
| 441 | 20240826 | 111200 | 431061417800 | 181000 | 181000 | 181200 | 180900 | 6545 |
| 442 | 20240826 | 111100 | 429876538000 | 181100 | 181300 | 181300 | 181000 | 10415 |
| 443 | 20240826 | 111000 | 427990549800 | 181200 | 181300 | 181400 | 181200 | 6336 |
| 444 | 20240826 | 110900 | 426841680100 | 181400 | 181000 | 181600 | 181000 | 6304 |
| 445 | 20240826 | 110800 | 425698750700 | 181100 | 181200 | 181300 | 180800 | 20767 |
| 446 | 20240826 | 110700 | 421939857800 | 181200 | 181500 | 181600 | 181100 | 11873 |
| 447 | 20240826 | 110600 | 419787086000 | 181500 | 181400 | 181700 | 181400 | 6144 |
| 448 | 20240826 | 110500 | 418672004300 | 181400 | 181700 | 181900 | 181300 | 14422 |
| 449 | 20240826 | 110400 | 416053306700 | 181700 | 181800 | 181900 | 181700 | 7142 |
| 450 | 20240826 | 110300 | 414754972600 | 181800 | 181600 | 181900 | 181400 | 9852 |
| 451 | 20240826 | 110200 | 412964878900 | 181600 | 181600 | 181700 | 181300 | 13243 |
| 452 | 20240826 | 110100 | 410561549600 | 181700 | 181300 | 181700 | 181200 | 11335 |
| 453 | 20240826 | 110000 | 408503862000 | 181300 | 181000 | 181300 | 181000 | 9671 |
| 454 | 20240826 | 105900 | 406752777600 | 181000 | 181000 | 181200 | 180700 | 13064 |
| 455 | 20240826 | 105800 | 404388667600 | 181000 | 181000 | 181300 | 180800 | 50361 |
| 456 | 20240826 | 105700 | 395275269200 | 181000 | 181100 | 181200 | 181000 | 20904 |
| 457 | 20240826 | 105600 | 391489755000 | 181200 | 181200 | 181400 | 181100 | 19359 |
| 458 | 20240826 | 105500 | 387981495200 | 181200 | 181300 | 181400 | 181200 | 8044 |
| 459 | 20240826 | 105400 | 386523557100 | 181300 | 181400 | 181500 | 181300 | 4597 |
| 460 | 20240826 | 105300 | 385689738000 | 181400 | 181100 | 181500 | 181100 | 19321 |
| 461 | 20240826 | 105200 | 382186653400 | 181200 | 181600 | 181700 | 181100 | 26653 |
| 462 | 20240826 | 105100 | 377351953600 | 181600 | 181900 | 182000 | 181600 | 15026 |
| 463 | 20240826 | 105000 | 374621604900 | 182000 | 181800 | 182100 | 181700 | 7819 |
| 464 | 20240826 | 104900 | 373199201000 | 181800 | 181800 | 181900 | 181700 | 7590 |
| 465 | 20240826 | 104800 | 371819527800 | 181800 | 181800 | 182000 | 181700 | 9587 |
| 466 | 20240826 | 104700 | 370076524800 | 181800 | 182000 | 182200 | 181800 | 17504 |
| 467 | 20240826 | 104600 | 366889845200 | 182000 | 182000 | 182100 | 181900 | 7174 |
| 468 | 20240826 | 104500 | 365584197300 | 182000 | 181800 | 182100 | 181800 | 15270 |
| 469 | 20240826 | 104400 | 362805589900 | 181800 | 181900 | 182000 | 181800 | 7696 |
| 470 | 20240826 | 104300 | 361406277100 | 182000 | 181700 | 182100 | 181700 | 13030 |
| 471 | 20240826 | 104200 | 359035388200 | 181700 | 181700 | 181900 | 181600 | 38483 |
| 472 | 20240826 | 104100 | 352044141500 | 181700 | 182100 | 182200 | 181700 | 29057 |
| 473 | 20240826 | 104000 | 346757336000 | 182100 | 182100 | 182300 | 182000 | 16774 |
| 474 | 20240826 | 103900 | 343702226000 | 182200 | 182400 | 182500 | 182100 | 24824 |
| 475 | 20240826 | 103800 | 339178672800 | 182500 | 182500 | 182600 | 182400 | 6740 |
| 476 | 20240826 | 103700 | 337948845300 | 182500 | 182500 | 182600 | 182500 | 6416 |
| 477 | 20240826 | 103600 | 336777723900 | 182600 | 182700 | 182900 | 182500 | 9336 |
| 478 | 20240826 | 103500 | 335072819400 | 182700 | 182700 | 183000 | 182700 | 8326 |
| 479 | 20240826 | 103400 | 333550735000 | 182800 | 182600 | 182900 | 182500 | 7560 |
| 480 | 20240826 | 103300 | 332169513000 | 182600 | 182800 | 182900 | 182400 | 22480 |
| 481 | 20240826 | 103200 | 328064671100 | 182700 | 182800 | 182900 | 182500 | 14508 |
| 482 | 20240826 | 103100 | 325414867200 | 182900 | 182700 | 182900 | 182500 | 20859 |
| 483 | 20240826 | 103000 | 321604845500 | 182700 | 182700 | 182800 | 182500 | 23348 |
| 484 | 20240826 | 102900 | 317341991800 | 182600 | 182800 | 182800 | 182600 | 7099 |
| 485 | 20240826 | 102800 | 316045131800 | 182700 | 182900 | 182900 | 182700 | 6839 |
| 486 | 20240826 | 102700 | 314795144000 | 182800 | 183000 | 183000 | 182700 | 9519 |
| 487 | 20240826 | 102600 | 313054912300 | 183000 | 183100 | 183200 | 182900 | 7798 |
| 488 | 20240826 | 102500 | 311627740200 | 183100 | 183000 | 183400 | 183000 | 11453 |
| 489 | 20240826 | 102400 | 309529957200 | 183100 | 182800 | 183100 | 182600 | 24978 |
| 490 | 20240826 | 102300 | 304963663800 | 182800 | 183100 | 183200 | 182700 | 28122 |
| 491 | 20240826 | 102200 | 299818803700 | 183200 | 183200 | 183300 | 183000 | 23384 |
| 492 | 20240826 | 102100 | 295536556100 | 183100 | 183300 | 183300 | 183100 | 18100 |
| 493 | 20240826 | 102000 | 292220921800 | 183200 | 183300 | 183400 | 183200 | 15122 |
| 494 | 20240826 | 101900 | 289448998600 | 183300 | 183500 | 183500 | 183300 | 9954 |
| 495 | 20240826 | 101800 | 287623678100 | 183500 | 183600 | 183700 | 183400 | 25459 |
| 496 | 20240826 | 101700 | 282950787400 | 183600 | 183700 | 184000 | 183600 | 23496 |
| 497 | 20240826 | 101600 | 278634360500 | 183700 | 184200 | 184200 | 183700 | 49111 |
| 498 | 20240826 | 101500 | 269599018300 | 184100 | 184300 | 184400 | 184100 | 13939 |
| 499 | 20240826 | 101400 | 267030866600 | 184300 | 184300 | 184500 | 184300 | 5971 |
| 500 | 20240826 | 101300 | 265930228400 | 184400 | 184200 | 184500 | 184100 | 24198 |
| 501 | 20240826 | 101200 | 261471958800 | 184200 | 184300 | 184300 | 184200 | 3398 |
| 502 | 20240826 | 101100 | 260845878800 | 184200 | 184300 | 184300 | 184200 | 4363 |
| 503 | 20240826 | 101000 | 260042134400 | 184300 | 184300 | 184400 | 184200 | 6456 |
| 504 | 20240826 | 100900 | 258852382800 | 184400 | 184400 | 184400 | 184300 | 3082 |
| 505 | 20240826 | 100800 | 258284318100 | 184300 | 184400 | 184400 | 184300 | 5370 |
| 506 | 20240826 | 100700 | 257294536500 | 184400 | 184500 | 184500 | 184300 | 5249 |
| 507 | 20240826 | 100600 | 256326633100 | 184400 | 184600 | 184600 | 184400 | 5378 |
| 508 | 20240826 | 100500 | 255334334700 | 184600 | 184800 | 184800 | 184500 | 3940 |
| 509 | 20240826 | 100400 | 254606943600 | 184800 | 184600 | 184900 | 184500 | 10502 |
| 510 | 20240826 | 100300 | 252667496000 | 184600 | 184600 | 184700 | 184500 | 6471 |
| 511 | 20240826 | 100200 | 251473103900 | 184600 | 184800 | 184800 | 184600 | 4924 |
| 512 | 20240826 | 100100 | 250563827600 | 184800 | 184800 | 184900 | 184700 | 5853 |
| 513 | 20240826 | 100000 | 249482302100 | 184800 | 184600 | 184900 | 184500 | 7984 |
| 514 | 20240826 | 095900 | 248007735300 | 184600 | 184700 | 184700 | 184500 | 3185 |
| 515 | 20240826 | 095800 | 247419891000 | 184600 | 184500 | 184700 | 184500 | 5858 |
| 516 | 20240826 | 095700 | 246338610300 | 184500 | 184500 | 184600 | 184300 | 16022 |
| 517 | 20240826 | 095600 | 243384118900 | 184600 | 184700 | 184700 | 184500 | 6053 |
| 518 | 20240826 | 095500 | 242266690900 | 184600 | 184500 | 184700 | 184500 | 6679 |
| 519 | 20240826 | 095400 | 241033774000 | 184500 | 184600 | 184700 | 184500 | 4028 |
| 520 | 20240826 | 095300 | 240290322000 | 184700 | 184600 | 184800 | 184600 | 6095 |
| 521 | 20240826 | 095200 | 239164790300 | 184700 | 184900 | 185000 | 184600 | 6687 |
| 522 | 20240826 | 095100 | 237928904600 | 184900 | 185100 | 185100 | 184800 | 9809 |
| 523 | 20240826 | 095000 | 236114468200 | 185200 | 185400 | 185400 | 185100 | 4558 |
| 524 | 20240826 | 094900 | 235270411900 | 185400 | 185200 | 185400 | 185100 | 5247 |
| 525 | 20240826 | 094800 | 234298284600 | 185200 | 185100 | 185300 | 185100 | 6144 |
| 526 | 20240826 | 094700 | 233160610000 | 185200 | 185400 | 185500 | 185100 | 10668 |
| 527 | 20240826 | 094600 | 231183506900 | 185300 | 185600 | 185600 | 185300 | 5497 |
| 528 | 20240826 | 094500 | 230164143600 | 185600 | 185500 | 185600 | 185400 | 8606 |
| 529 | 20240826 | 094400 | 228568030800 | 185500 | 185500 | 185600 | 185400 | 3718 |
| 530 | 20240826 | 094300 | 227878487500 | 185600 | 185700 | 185700 | 185500 | 5361 |
| 531 | 20240826 | 094200 | 226883473900 | 185600 | 185600 | 185700 | 185100 | 13473 |
| 532 | 20240826 | 094100 | 224385025600 | 185700 | 185700 | 185900 | 185600 | 7811 |
| 533 | 20240826 | 094000 | 222934621200 | 185700 | 185900 | 186100 | 185600 | 10111 |
| 534 | 20240826 | 093900 | 221055502300 | 186000 | 185800 | 186000 | 185500 | 12439 |
| 535 | 20240826 | 093800 | 218745072000 | 185800 | 185300 | 185800 | 185300 | 25134 |
| 536 | 20240826 | 093700 | 214083102400 | 185400 | 185000 | 185400 | 184900 | 8979 |
| 537 | 20240826 | 093600 | 212420352200 | 185000 | 184600 | 185200 | 184500 | 13755 |
| 538 | 20240826 | 093500 | 209878899700 | 184500 | 184400 | 184600 | 184200 | 17272 |
| 539 | 20240826 | 093400 | 206694937200 | 184300 | 184500 | 184600 | 184300 | 6446 |
| 540 | 20240826 | 093300 | 205505816200 | 184600 | 184800 | 184800 | 184500 | 9724 |
| 541 | 20240826 | 093200 | 203710385100 | 184800 | 185000 | 185000 | 184700 | 9658 |
| 542 | 20240826 | 093100 | 201925564300 | 184900 | 184600 | 185000 | 184500 | 11608 |
| 543 | 20240826 | 093000 | 199781066800 | 184500 | 184200 | 184600 | 184100 | 23869 |
| 544 | 20240826 | 092900 | 195379539300 | 184100 | 184200 | 184600 | 184100 | 25368 |
| 545 | 20240826 | 092800 | 190703380800 | 184300 | 185000 | 185100 | 184200 | 30785 |
| 546 | 20240826 | 092700 | 185020998400 | 185100 | 185100 | 185200 | 185000 | 21626 |
| 547 | 20240826 | 092600 | 181019197000 | 185100 | 185300 | 185300 | 185100 | 11428 |
| 548 | 20240826 | 092500 | 178902736800 | 185300 | 185100 | 185400 | 185100 | 13339 |
| 549 | 20240826 | 092400 | 176432019400 | 185200 | 185200 | 185300 | 185100 | 11642 |
| 550 | 20240826 | 092300 | 174276582700 | 185200 | 185300 | 185400 | 185100 | 17200 |
| 551 | 20240826 | 092200 | 171091166400 | 185300 | 185500 | 185600 | 185300 | 18860 |
| 552 | 20240826 | 092100 | 167593263600 | 185600 | 185600 | 185600 | 185500 | 20958 |
| 553 | 20240826 | 092000 | 163705432000 | 185500 | 185600 | 185700 | 185500 | 24772 |
| 554 | 20240826 | 091900 | 159107880800 | 185600 | 185900 | 185900 | 185500 | 32483 |
| 555 | 20240826 | 091800 | 153077235000 | 185800 | 185900 | 186000 | 185800 | 9581 |
| 556 | 20240826 | 091700 | 151295984500 | 185900 | 186600 | 186700 | 185700 | 28758 |
| 557 | 20240826 | 091600 | 145944283300 | 186700 | 186800 | 187000 | 186500 | 13256 |
| 558 | 20240826 | 091500 | 143468966600 | 186800 | 186400 | 186900 | 186400 | 18750 |
| 559 | 20240826 | 091400 | 139970361100 | 186400 | 186000 | 186400 | 185800 | 32213 |
| 560 | 20240826 | 091300 | 133975905600 | 186000 | 186200 | 186400 | 186000 | 31178 |
| 561 | 20240826 | 091200 | 128171882800 | 186100 | 186300 | 186400 | 186100 | 18818 |
| 562 | 20240826 | 091100 | 124666585900 | 186200 | 186600 | 186600 | 186000 | 36679 |
| 563 | 20240826 | 091000 | 117835033200 | 186500 | 187000 | 187100 | 186500 | 30791 |
| 564 | 20240826 | 090900 | 112079589500 | 187000 | 186900 | 187100 | 186800 | 24083 |
| 565 | 20240826 | 090800 | 107578558000 | 186900 | 187200 | 187300 | 186800 | 25943 |
| 566 | 20240826 | 090700 | 102727579300 | 187100 | 187300 | 187400 | 187000 | 37478 |
| 567 | 20240826 | 090600 | 95713445200 | 187400 | 187700 | 187700 | 187300 | 23406 |
| 568 | 20240826 | 090500 | 91325207200 | 187700 | 188100 | 188100 | 187400 | 28733 |
| 569 | 20240826 | 090400 | 85934325600 | 188100 | 187900 | 188400 | 187800 | 48983 |
| 570 | 20240826 | 090300 | 76721869100 | 187900 | 187900 | 187900 | 187300 | 61733 |
| 571 | 20240826 | 090200 | 65142318100 | 187900 | 188000 | 188100 | 187700 | 29359 |
| 572 | 20240826 | 090100 | 59625358800 | 188000 | 188300 | 188500 | 187600 | 97343 |
| 573 | 20240826 | 090000 | 41316754600 | 188400 | 187800 | 188500 | 187800 | 219770 |