35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240826 | 185200 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 15113 |
| 3 | 20240826 | 185100 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 4 | 20240826 | 185000 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 5 | 20240826 | 184900 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 6 | 20240826 | 184800 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 7 | 20240826 | 184700 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 8 | 20240826 | 184600 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 9 | 20240826 | 184500 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 10 | 20240826 | 184400 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 11 | 20240826 | 184300 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 12 | 20240826 | 184200 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 13 | 20240826 | 184100 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 14 | 20240826 | 184000 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 15 | 20240826 | 183900 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 16 | 20240826 | 183800 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 17 | 20240826 | 183700 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 18 | 20240826 | 183600 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 19 | 20240826 | 183500 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 20 | 20240826 | 183400 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 21 | 20240826 | 183300 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 22 | 20240826 | 183200 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 23 | 20240826 | 183100 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 24 | 20240826 | 183000 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 25 | 20240826 | 182900 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 26 | 20240826 | 182800 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 27 | 20240826 | 182700 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 28 | 20240826 | 182600 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 29 | 20240826 | 182500 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 30 | 20240826 | 182400 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 31 | 20240826 | 182300 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 32 | 20240826 | 182200 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 15113 |
| 33 | 20240826 | 182100 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 34 | 20240826 | 182000 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 35 | 20240826 | 181900 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 36 | 20240826 | 181800 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 37 | 20240826 | 181700 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 38 | 20240826 | 181600 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 39 | 20240826 | 181500 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 40 | 20240826 | 181400 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 41 | 20240826 | 181300 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 42 | 20240826 | 181200 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 43 | 20240826 | 181100 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 44 | 20240826 | 181000 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 45 | 20240826 | 180900 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 46 | 20240826 | 180800 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 47 | 20240826 | 180700 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 48 | 20240826 | 180600 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 49 | 20240826 | 180500 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 50 | 20240826 | 180400 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 51 | 20240826 | 180300 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 52 | 20240826 | 180200 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 53 | 20240826 | 180100 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 54 | 20240826 | 180000 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 55 | 20240826 | 175900 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 56 | 20240826 | 175800 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 57 | 20240826 | 175700 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 58 | 20240826 | 175600 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 59 | 20240826 | 175500 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 60 | 20240826 | 175400 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 61 | 20240826 | 175300 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 62 | 20240826 | 175200 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 15113 |
| 63 | 20240826 | 175100 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 64 | 20240826 | 175000 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 65 | 20240826 | 174900 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 66 | 20240826 | 174800 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 67 | 20240826 | 174700 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 68 | 20240826 | 174600 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 69 | 20240826 | 174500 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 70 | 20240826 | 174400 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 71 | 20240826 | 174300 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 72 | 20240826 | 174200 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 73 | 20240826 | 174100 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 74 | 20240826 | 174000 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 75 | 20240826 | 173900 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 76 | 20240826 | 173800 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 77 | 20240826 | 173700 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 78 | 20240826 | 173600 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 79 | 20240826 | 173500 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 80 | 20240826 | 173400 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 81 | 20240826 | 173300 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 82 | 20240826 | 173200 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 83 | 20240826 | 173100 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 84 | 20240826 | 173000 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 85 | 20240826 | 172900 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 86 | 20240826 | 172800 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 87 | 20240826 | 172700 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 88 | 20240826 | 172600 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 89 | 20240826 | 172500 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 90 | 20240826 | 172400 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 91 | 20240826 | 172300 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 92 | 20240826 | 172200 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 15113 |
| 93 | 20240826 | 172100 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 94 | 20240826 | 172000 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 95 | 20240826 | 171900 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 96 | 20240826 | 171800 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 97 | 20240826 | 171700 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 98 | 20240826 | 171600 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 99 | 20240826 | 171500 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 100 | 20240826 | 171400 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 101 | 20240826 | 171300 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 102 | 20240826 | 171200 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 103 | 20240826 | 171100 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 104 | 20240826 | 171000 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 105 | 20240826 | 170900 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 106 | 20240826 | 170800 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 107 | 20240826 | 170700 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 108 | 20240826 | 170600 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 109 | 20240826 | 170500 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 110 | 20240826 | 170400 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 111 | 20240826 | 170300 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 112 | 20240826 | 170200 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 113 | 20240826 | 170100 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 114 | 20240826 | 170000 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 115 | 20240826 | 165900 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 116 | 20240826 | 165800 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 117 | 20240826 | 165700 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 118 | 20240826 | 165600 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 119 | 20240826 | 165500 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 120 | 20240826 | 165400 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 121 | 20240826 | 165300 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 122 | 20240826 | 165200 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 15113 |
| 123 | 20240826 | 165100 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 124 | 20240826 | 165000 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 125 | 20240826 | 164900 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 126 | 20240826 | 164800 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 127 | 20240826 | 164700 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 128 | 20240826 | 164600 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 129 | 20240826 | 164500 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 130 | 20240826 | 164400 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 131 | 20240826 | 164300 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 132 | 20240826 | 164200 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 133 | 20240826 | 164100 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 134 | 20240826 | 164000 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 135 | 20240826 | 163900 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 136 | 20240826 | 163800 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 137 | 20240826 | 163700 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 138 | 20240826 | 163600 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 139 | 20240826 | 163500 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 140 | 20240826 | 163400 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 141 | 20240826 | 163300 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 142 | 20240826 | 163200 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 143 | 20240826 | 163100 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 144 | 20240826 | 163000 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 145 | 20240826 | 162900 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 146 | 20240826 | 162800 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 147 | 20240826 | 162700 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 148 | 20240826 | 162600 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 149 | 20240826 | 162500 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 150 | 20240826 | 162400 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 151 | 20240826 | 162300 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 152 | 20240826 | 162200 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 15113 |
| 153 | 20240826 | 162100 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 154 | 20240826 | 162000 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 155 | 20240826 | 161900 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 156 | 20240826 | 161800 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 157 | 20240826 | 161700 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 158 | 20240826 | 161600 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 159 | 20240826 | 161500 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 160 | 20240826 | 161400 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 161 | 20240826 | 161300 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 162 | 20240826 | 161200 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 163 | 20240826 | 161100 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 164 | 20240826 | 161000 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 165 | 20240826 | 160900 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 166 | 20240826 | 160800 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 167 | 20240826 | 160700 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 168 | 20240826 | 160600 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 169 | 20240826 | 160500 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 170 | 20240826 | 160400 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 171 | 20240826 | 160300 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 172 | 20240826 | 160200 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 173 | 20240826 | 160100 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 174 | 20240826 | 160000 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 175 | 20240826 | 155900 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 176 | 20240826 | 155800 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 177 | 20240826 | 155700 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 178 | 20240826 | 155600 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 179 | 20240826 | 155500 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 180 | 20240826 | 155400 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 181 | 20240826 | 155300 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 182 | 20240826 | 155200 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 15113 |
| 183 | 20240826 | 155100 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 184 | 20240826 | 155000 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 185 | 20240826 | 154900 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 186 | 20240826 | 154800 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 187 | 20240826 | 154700 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 188 | 20240826 | 154600 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 189 | 20240826 | 154500 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 190 | 20240826 | 154400 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 191 | 20240826 | 154300 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 192 | 20240826 | 154200 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 193 | 20240826 | 154100 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 194 | 20240826 | 154000 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 195 | 20240826 | 153900 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 196 | 20240826 | 153800 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 197 | 20240826 | 153700 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 198 | 20240826 | 153600 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 199 | 20240826 | 153500 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 200 | 20240826 | 153400 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 201 | 20240826 | 153300 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 202 | 20240826 | 153200 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 203 | 20240826 | 153100 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 0 |
| 204 | 20240826 | 153000 | 65057855300 | 185000 | 185000 | 185000 | 185000 | 15113 |
| 205 | 20240826 | 152900 | 62261950300 | 184900 | 184900 | 184900 | 184900 | 0 |
| 206 | 20240826 | 152800 | 62261950300 | 184900 | 184900 | 184900 | 184900 | 0 |
| 207 | 20240826 | 152700 | 62261950300 | 184900 | 184900 | 184900 | 184900 | 0 |
| 208 | 20240826 | 152600 | 62261950300 | 184900 | 184900 | 184900 | 184900 | 0 |
| 209 | 20240826 | 152500 | 62261950300 | 184900 | 184900 | 184900 | 184900 | 0 |
| 210 | 20240826 | 152400 | 62261950300 | 184900 | 184900 | 184900 | 184900 | 0 |
| 211 | 20240826 | 152300 | 62261950300 | 184900 | 184900 | 184900 | 184900 | 0 |
| 212 | 20240826 | 152200 | 62261950300 | 184900 | 184900 | 184900 | 184900 | 0 |
| 213 | 20240826 | 152100 | 62261950300 | 184900 | 184900 | 184900 | 184900 | 0 |
| 214 | 20240826 | 152000 | 62261950300 | 184900 | 184900 | 184900 | 184900 | 0 |
| 215 | 20240826 | 151900 | 62261950300 | 184900 | 185000 | 185100 | 184700 | 1647 |
| 216 | 20240826 | 151800 | 61957362600 | 185100 | 185100 | 185200 | 185000 | 528 |
| 217 | 20240826 | 151700 | 61859642400 | 185200 | 185100 | 185200 | 185000 | 948 |
| 218 | 20240826 | 151600 | 61684167300 | 185100 | 185000 | 185200 | 185000 | 585 |
| 219 | 20240826 | 151500 | 61575893600 | 185100 | 185100 | 185200 | 185000 | 952 |
| 220 | 20240826 | 151400 | 61399719300 | 185100 | 185000 | 185200 | 185000 | 806 |
| 221 | 20240826 | 151300 | 61250568800 | 185000 | 184900 | 185100 | 184900 | 713 |
| 222 | 20240826 | 151200 | 61118698800 | 185000 | 185100 | 185100 | 185000 | 648 |
| 223 | 20240826 | 151100 | 60998811700 | 185100 | 185200 | 185200 | 185000 | 437 |
| 224 | 20240826 | 151000 | 60917945300 | 185200 | 185100 | 185300 | 184900 | 2100 |
| 225 | 20240826 | 150900 | 60529259200 | 185100 | 185000 | 185100 | 185000 | 1055 |
| 226 | 20240826 | 150800 | 60334070300 | 185000 | 185000 | 185200 | 185000 | 950 |
| 227 | 20240826 | 150700 | 60158254700 | 185000 | 184900 | 185200 | 184900 | 875 |
| 228 | 20240826 | 150600 | 59996320400 | 184900 | 185100 | 185200 | 184800 | 1239 |
| 229 | 20240826 | 150500 | 59767108700 | 185000 | 185100 | 185200 | 185000 | 474 |
| 230 | 20240826 | 150400 | 59679406800 | 185000 | 185100 | 185200 | 185000 | 1334 |
| 231 | 20240826 | 150300 | 59432558900 | 185000 | 185000 | 185000 | 184800 | 1221 |
| 232 | 20240826 | 150200 | 59206731300 | 184900 | 184800 | 185000 | 184800 | 1129 |
| 233 | 20240826 | 150100 | 58997955000 | 184800 | 184900 | 185000 | 184700 | 746 |
| 234 | 20240826 | 150000 | 58860080900 | 184900 | 185000 | 185000 | 184700 | 1383 |
| 235 | 20240826 | 145900 | 58604406000 | 184900 | 185000 | 185100 | 184900 | 332 |
| 236 | 20240826 | 145800 | 58542997200 | 185000 | 184800 | 185200 | 184700 | 1018 |
| 237 | 20240826 | 145700 | 58354705100 | 184800 | 184900 | 185000 | 184800 | 670 |
| 238 | 20240826 | 145600 | 58230843600 | 184900 | 184900 | 185100 | 184900 | 414 |
| 239 | 20240826 | 145500 | 58154261900 | 184900 | 185000 | 185100 | 184800 | 482 |
| 240 | 20240826 | 145400 | 58065115100 | 185000 | 185000 | 185100 | 185000 | 553 |
| 241 | 20240826 | 145300 | 57962797100 | 185100 | 185100 | 185200 | 185000 | 471 |
| 242 | 20240826 | 145200 | 57875610600 | 185100 | 185200 | 185200 | 185100 | 404 |
| 243 | 20240826 | 145100 | 57800819200 | 185200 | 184900 | 185300 | 184900 | 867 |
| 244 | 20240826 | 145000 | 57640358700 | 185000 | 184900 | 185200 | 184900 | 825 |
| 245 | 20240826 | 144900 | 57487772800 | 185300 | 185300 | 185300 | 184700 | 1599 |
| 246 | 20240826 | 144800 | 57191955100 | 185200 | 185200 | 185400 | 185200 | 562 |
| 247 | 20240826 | 144700 | 57087817000 | 185200 | 185300 | 185300 | 185200 | 514 |
| 248 | 20240826 | 144600 | 56992610700 | 185300 | 185400 | 185500 | 185200 | 473 |
| 249 | 20240826 | 144500 | 56904946200 | 185400 | 185400 | 185500 | 185300 | 413 |
| 250 | 20240826 | 144400 | 56828384200 | 185400 | 185200 | 185500 | 185200 | 668 |
| 251 | 20240826 | 144300 | 56704501000 | 185300 | 185300 | 185400 | 185200 | 334 |
| 252 | 20240826 | 144200 | 56642619100 | 185300 | 185300 | 185700 | 185200 | 358 |
| 253 | 20240826 | 144100 | 56576264300 | 185400 | 185000 | 185800 | 185000 | 2937 |
| 254 | 20240826 | 144000 | 56031673500 | 185000 | 185000 | 185100 | 185000 | 271 |
| 255 | 20240826 | 143900 | 55981538000 | 185100 | 185200 | 185200 | 185000 | 231 |
| 256 | 20240826 | 143800 | 55938781300 | 185200 | 184900 | 185300 | 184900 | 1902 |
| 257 | 20240826 | 143700 | 55586863000 | 184900 | 185100 | 185100 | 184900 | 383 |
| 258 | 20240826 | 143600 | 55516009400 | 185100 | 185100 | 185200 | 185100 | 547 |
| 259 | 20240826 | 143500 | 55414758300 | 185100 | 185100 | 185200 | 185100 | 276 |
| 260 | 20240826 | 143400 | 55363670600 | 185100 | 185300 | 185400 | 185100 | 351 |
| 261 | 20240826 | 143300 | 55298652400 | 185400 | 185300 | 185400 | 185300 | 558 |
| 262 | 20240826 | 143200 | 55195239800 | 185300 | 185300 | 185400 | 185300 | 539 |
| 263 | 20240826 | 143100 | 55095352600 | 185300 | 185000 | 185500 | 184900 | 1050 |
| 264 | 20240826 | 143000 | 54900811000 | 185000 | 185100 | 185100 | 184700 | 557 |
| 265 | 20240826 | 142900 | 54797801300 | 185100 | 185100 | 185200 | 184600 | 1038 |
| 266 | 20240826 | 142800 | 54605707500 | 185200 | 184700 | 185300 | 184600 | 972 |
| 267 | 20240826 | 142700 | 54425714200 | 184700 | 185200 | 185300 | 184600 | 585 |
| 268 | 20240826 | 142600 | 54317467700 | 185200 | 184600 | 185200 | 184600 | 1981 |
| 269 | 20240826 | 142500 | 53951186400 | 184600 | 184500 | 184700 | 184500 | 690 |
| 270 | 20240826 | 142400 | 53823847600 | 184500 | 184400 | 184500 | 184300 | 669 |
| 271 | 20240826 | 142300 | 53700448200 | 184400 | 184500 | 184600 | 184300 | 505 |
| 272 | 20240826 | 142200 | 53607299500 | 184400 | 184500 | 184600 | 184400 | 383 |
| 273 | 20240826 | 142100 | 53536636300 | 184500 | 184600 | 184600 | 184500 | 347 |
| 274 | 20240826 | 142000 | 53472606900 | 184500 | 184600 | 184600 | 184400 | 458 |
| 275 | 20240826 | 141900 | 53388114700 | 184500 | 184600 | 184700 | 184400 | 574 |
| 276 | 20240826 | 141800 | 53282162000 | 184600 | 184600 | 184700 | 184600 | 246 |
| 277 | 20240826 | 141700 | 53236749000 | 184700 | 184600 | 184700 | 184600 | 295 |
| 278 | 20240826 | 141600 | 53182291200 | 184600 | 184600 | 184700 | 184500 | 915 |
| 279 | 20240826 | 141500 | 53013374600 | 184500 | 184500 | 184600 | 184400 | 1295 |
| 280 | 20240826 | 141400 | 52774436700 | 184400 | 184400 | 184600 | 184300 | 353 |
| 281 | 20240826 | 141300 | 52709314600 | 184400 | 184500 | 184600 | 184400 | 350 |
| 282 | 20240826 | 141200 | 52644738800 | 184500 | 184100 | 184600 | 184000 | 1724 |
| 283 | 20240826 | 141100 | 52327062400 | 184200 | 184200 | 184300 | 184200 | 378 |
| 284 | 20240826 | 141000 | 52257431700 | 184200 | 184200 | 184300 | 184200 | 306 |
| 285 | 20240826 | 140900 | 52201065200 | 184200 | 183800 | 184500 | 183800 | 1820 |
| 286 | 20240826 | 140800 | 51865941500 | 183800 | 183900 | 184000 | 183800 | 2422 |
| 287 | 20240826 | 140700 | 51420698300 | 183900 | 184000 | 184100 | 183900 | 842 |
| 288 | 20240826 | 140600 | 51265774500 | 184000 | 184000 | 184100 | 184000 | 314 |
| 289 | 20240826 | 140500 | 51207991900 | 184000 | 184000 | 184100 | 184000 | 211 |
| 290 | 20240826 | 140400 | 51169167600 | 184000 | 184000 | 184100 | 184000 | 286 |
| 291 | 20240826 | 140300 | 51116543000 | 184000 | 184000 | 184100 | 184000 | 241 |
| 292 | 20240826 | 140200 | 51072191500 | 184000 | 184100 | 184200 | 184000 | 331 |
| 293 | 20240826 | 140100 | 51011279900 | 184000 | 184100 | 184300 | 184000 | 288 |
| 294 | 20240826 | 140000 | 50958257900 | 184400 | 184100 | 184400 | 184100 | 151 |
| 295 | 20240826 | 135900 | 50930446700 | 184100 | 184200 | 184400 | 184100 | 330 |
| 296 | 20240826 | 135800 | 50869650500 | 184300 | 184200 | 184300 | 184200 | 220 |
| 297 | 20240826 | 135700 | 50829125700 | 184200 | 184300 | 184300 | 184200 | 109 |
| 298 | 20240826 | 135600 | 50809046400 | 184400 | 184400 | 184500 | 184300 | 344 |
| 299 | 20240826 | 135500 | 50745618100 | 184500 | 184400 | 184600 | 184400 | 265 |
| 300 | 20240826 | 135400 | 50696726500 | 184400 | 184600 | 184600 | 184400 | 181 |
| 301 | 20240826 | 135300 | 50663342700 | 184700 | 184300 | 184700 | 184300 | 628 |
| 302 | 20240826 | 135200 | 50547483300 | 184300 | 184300 | 184400 | 184300 | 214 |
| 303 | 20240826 | 135100 | 50508042300 | 184300 | 184400 | 184500 | 184300 | 737 |
| 304 | 20240826 | 135000 | 50372157400 | 184400 | 184400 | 184500 | 184400 | 585 |
| 305 | 20240826 | 134900 | 50264250700 | 184400 | 184400 | 184500 | 184400 | 193 |
| 306 | 20240826 | 134800 | 50228661200 | 184500 | 184500 | 184600 | 184400 | 395 |
| 307 | 20240826 | 134700 | 50155783900 | 184500 | 184600 | 184600 | 184500 | 225 |
| 308 | 20240826 | 134600 | 50114260500 | 184500 | 184500 | 184600 | 184400 | 329 |
| 309 | 20240826 | 134500 | 50053565400 | 184500 | 184500 | 184600 | 184300 | 333 |
| 310 | 20240826 | 134400 | 49992151200 | 184500 | 184600 | 184700 | 184500 | 182 |
| 311 | 20240826 | 134300 | 49958553800 | 184600 | 184700 | 184800 | 184600 | 402 |
| 312 | 20240826 | 134200 | 49884322100 | 184800 | 184300 | 184800 | 184300 | 1214 |
| 313 | 20240826 | 134100 | 49660196400 | 184400 | 184400 | 184400 | 184300 | 98 |
| 314 | 20240826 | 134000 | 49642130800 | 184300 | 184500 | 184600 | 184300 | 298 |
| 315 | 20240826 | 133900 | 49587192900 | 184500 | 184600 | 184700 | 184500 | 451 |
| 316 | 20240826 | 133800 | 49503943000 | 184700 | 184700 | 184800 | 184600 | 723 |
| 317 | 20240826 | 133700 | 49370416600 | 184700 | 184600 | 184800 | 184600 | 905 |
| 318 | 20240826 | 133600 | 49203276700 | 184600 | 183800 | 184600 | 183800 | 2287 |
| 319 | 20240826 | 133500 | 48781727600 | 183800 | 183800 | 184000 | 183800 | 300 |
| 320 | 20240826 | 133400 | 48726570100 | 183900 | 183800 | 183900 | 183800 | 305 |
| 321 | 20240826 | 133300 | 48670497900 | 183800 | 183900 | 184000 | 183800 | 646 |
| 322 | 20240826 | 133200 | 48551692800 | 183900 | 183900 | 184000 | 183800 | 437 |
| 323 | 20240826 | 133100 | 48471355000 | 183800 | 183800 | 184000 | 183800 | 212 |
| 324 | 20240826 | 133000 | 48432376400 | 183900 | 184000 | 184000 | 183800 | 391 |
| 325 | 20240826 | 132900 | 48360459900 | 184000 | 184000 | 184100 | 184000 | 304 |
| 326 | 20240826 | 132800 | 48304522500 | 184100 | 184000 | 184100 | 184000 | 58 |
| 327 | 20240826 | 132700 | 48293850400 | 184100 | 184200 | 184200 | 184000 | 514 |
| 328 | 20240826 | 132600 | 48199238200 | 184200 | 184000 | 184200 | 184000 | 292 |
| 329 | 20240826 | 132500 | 48145462300 | 184000 | 184300 | 184300 | 184000 | 234 |
| 330 | 20240826 | 132400 | 48102386400 | 184300 | 184200 | 184300 | 184100 | 362 |
| 331 | 20240826 | 132300 | 48035699400 | 184300 | 184200 | 184300 | 184100 | 155 |
| 332 | 20240826 | 132200 | 48007148500 | 184400 | 184300 | 184400 | 184300 | 371 |
| 333 | 20240826 | 132100 | 47938772600 | 184400 | 184000 | 184400 | 184000 | 851 |
| 334 | 20240826 | 132000 | 47782020200 | 184000 | 184000 | 184100 | 184000 | 67 |
| 335 | 20240826 | 131900 | 47769691200 | 184100 | 184100 | 184200 | 184000 | 439 |
| 336 | 20240826 | 131800 | 47688893700 | 184100 | 184200 | 184400 | 184100 | 358 |
| 337 | 20240826 | 131700 | 47622934400 | 184300 | 184300 | 184400 | 184200 | 388 |
| 338 | 20240826 | 131600 | 47551448100 | 184300 | 184400 | 184400 | 184200 | 195 |
| 339 | 20240826 | 131500 | 47515514900 | 184300 | 184200 | 184400 | 184200 | 107 |
| 340 | 20240826 | 131400 | 47495796200 | 184200 | 184400 | 184400 | 184200 | 303 |
| 341 | 20240826 | 131300 | 47439932900 | 184500 | 184400 | 184500 | 184400 | 62 |
| 342 | 20240826 | 131200 | 47428498800 | 184400 | 184300 | 184500 | 184300 | 265 |
| 343 | 20240826 | 131100 | 47379650900 | 184600 | 184500 | 184700 | 184300 | 895 |
| 344 | 20240826 | 131000 | 47214460700 | 184500 | 184500 | 184600 | 184200 | 227 |
| 345 | 20240826 | 130900 | 47172590700 | 184500 | 184500 | 184600 | 184300 | 855 |
| 346 | 20240826 | 130800 | 47014907300 | 184500 | 184500 | 184600 | 184500 | 252 |
| 347 | 20240826 | 130700 | 46968413200 | 184600 | 184500 | 184600 | 184500 | 141 |
| 348 | 20240826 | 130600 | 46942397500 | 184500 | 184600 | 184600 | 184500 | 328 |
| 349 | 20240826 | 130500 | 46881858800 | 184700 | 184500 | 184700 | 184500 | 777 |
| 350 | 20240826 | 130400 | 46738429500 | 184600 | 184500 | 184600 | 184500 | 164 |
| 351 | 20240826 | 130300 | 46708166100 | 184600 | 184600 | 184700 | 184600 | 231 |
| 352 | 20240826 | 130200 | 46665522400 | 184700 | 184600 | 184700 | 184600 | 767 |
| 353 | 20240826 | 130100 | 46523932900 | 184600 | 184000 | 184600 | 184000 | 1154 |
| 354 | 20240826 | 130000 | 46311254100 | 184000 | 184100 | 184200 | 184000 | 139 |
| 355 | 20240826 | 125900 | 46285666000 | 184100 | 184000 | 184200 | 184000 | 352 |
| 356 | 20240826 | 125800 | 46220867400 | 184100 | 184100 | 184200 | 184000 | 562 |
| 357 | 20240826 | 125700 | 46117414200 | 184100 | 184100 | 184200 | 184100 | 311 |
| 358 | 20240826 | 125600 | 46060145900 | 184100 | 184200 | 184300 | 184100 | 462 |
| 359 | 20240826 | 125500 | 45975048300 | 184200 | 184200 | 184300 | 184200 | 219 |
| 360 | 20240826 | 125400 | 45934708400 | 184300 | 184400 | 184400 | 184200 | 363 |
| 361 | 20240826 | 125300 | 45867836700 | 184200 | 184400 | 184400 | 184200 | 401 |
| 362 | 20240826 | 125200 | 45793922500 | 184400 | 184300 | 184500 | 184300 | 494 |
| 363 | 20240826 | 125100 | 45702795800 | 184300 | 184400 | 184500 | 184300 | 372 |
| 364 | 20240826 | 125000 | 45634198800 | 184400 | 184400 | 184500 | 184400 | 328 |
| 365 | 20240826 | 124900 | 45573710000 | 184400 | 184400 | 184500 | 184400 | 133 |
| 366 | 20240826 | 124800 | 45549184100 | 184500 | 184300 | 184600 | 184300 | 532 |
| 367 | 20240826 | 124700 | 45451084900 | 184300 | 184400 | 184500 | 184300 | 411 |
| 368 | 20240826 | 124600 | 45375312600 | 184500 | 184500 | 184600 | 184500 | 214 |
| 369 | 20240826 | 124500 | 45335828800 | 184500 | 184500 | 184600 | 184500 | 288 |
| 370 | 20240826 | 124400 | 45282689600 | 184600 | 184600 | 184700 | 184500 | 180 |
| 371 | 20240826 | 124300 | 45249461900 | 184600 | 184500 | 184600 | 184500 | 333 |
| 372 | 20240826 | 124200 | 45188000200 | 184600 | 184800 | 184800 | 184500 | 396 |
| 373 | 20240826 | 124100 | 45114931800 | 184800 | 184500 | 184800 | 184500 | 142 |
| 374 | 20240826 | 124000 | 45088709100 | 184600 | 184700 | 184800 | 184500 | 434 |
| 375 | 20240826 | 123900 | 45008560900 | 184600 | 184700 | 184800 | 184600 | 559 |
| 376 | 20240826 | 123800 | 44905330600 | 184800 | 184800 | 184900 | 184800 | 118 |
| 377 | 20240826 | 123700 | 44883524100 | 184900 | 185100 | 185100 | 184800 | 349 |
| 378 | 20240826 | 123600 | 44818978700 | 185000 | 185000 | 185100 | 185000 | 145 |
| 379 | 20240826 | 123500 | 44792152300 | 185000 | 185200 | 185200 | 185000 | 274 |
| 380 | 20240826 | 123400 | 44741436000 | 185200 | 185200 | 185200 | 185100 | 232 |
| 381 | 20240826 | 123300 | 44698490900 | 185200 | 185800 | 185800 | 185200 | 1942 |
| 382 | 20240826 | 123200 | 44338606500 | 185600 | 184900 | 185700 | 184800 | 3876 |
| 383 | 20240826 | 123100 | 43620361500 | 184900 | 184900 | 185000 | 184800 | 179 |
| 384 | 20240826 | 123000 | 43587264400 | 185000 | 184900 | 185000 | 184900 | 236 |
| 385 | 20240826 | 122900 | 43543625700 | 184900 | 184900 | 185000 | 184900 | 346 |
| 386 | 20240826 | 122800 | 43479646600 | 184900 | 184900 | 185000 | 184900 | 107 |
| 387 | 20240826 | 122700 | 43459858100 | 185000 | 184900 | 185000 | 184900 | 512 |
| 388 | 20240826 | 122600 | 43365146200 | 184900 | 184900 | 185100 | 184800 | 811 |
| 389 | 20240826 | 122500 | 43215127700 | 184900 | 184800 | 185000 | 184800 | 280 |
| 390 | 20240826 | 122400 | 43163357800 | 184800 | 184800 | 185000 | 184800 | 248 |
| 391 | 20240826 | 122300 | 43117511300 | 185000 | 185000 | 185100 | 185000 | 133 |
| 392 | 20240826 | 122200 | 43092905300 | 185100 | 184900 | 185100 | 184800 | 962 |
| 393 | 20240826 | 122100 | 42914965600 | 184900 | 185000 | 185100 | 184900 | 521 |
| 394 | 20240826 | 122000 | 42818596700 | 185000 | 185000 | 185100 | 185000 | 136 |
| 395 | 20240826 | 121900 | 42793435900 | 185100 | 185000 | 185100 | 185000 | 332 |
| 396 | 20240826 | 121800 | 42732013900 | 185100 | 185100 | 185100 | 185000 | 158 |
| 397 | 20240826 | 121700 | 42702770500 | 185100 | 185100 | 185200 | 185000 | 159 |
| 398 | 20240826 | 121600 | 42673340100 | 185100 | 185100 | 185200 | 185100 | 468 |
| 399 | 20240826 | 121500 | 42586706700 | 185100 | 185200 | 185300 | 185000 | 451 |
| 400 | 20240826 | 121400 | 42503199700 | 185300 | 185200 | 185300 | 185200 | 105 |
| 401 | 20240826 | 121300 | 42483747600 | 185400 | 185200 | 185400 | 185200 | 400 |
| 402 | 20240826 | 121200 | 42409621000 | 185200 | 185500 | 185600 | 185200 | 222 |
| 403 | 20240826 | 121100 | 42368461900 | 185600 | 185400 | 185600 | 185300 | 577 |
| 404 | 20240826 | 121000 | 42261451500 | 185400 | 185400 | 185500 | 185400 | 363 |
| 405 | 20240826 | 120900 | 42194146900 | 185300 | 185100 | 185400 | 185000 | 720 |
| 406 | 20240826 | 120800 | 42060793900 | 185100 | 185100 | 185200 | 185000 | 290 |
| 407 | 20240826 | 120700 | 42007113600 | 185100 | 185100 | 185200 | 185100 | 455 |
| 408 | 20240826 | 120600 | 41922890500 | 185100 | 184900 | 185100 | 184800 | 780 |
| 409 | 20240826 | 120500 | 41778624300 | 184800 | 184700 | 184800 | 184700 | 319 |
| 410 | 20240826 | 120400 | 41719678200 | 184700 | 184500 | 184700 | 184500 | 649 |
| 411 | 20240826 | 120300 | 41599838600 | 184500 | 184500 | 184600 | 184400 | 474 |
| 412 | 20240826 | 120200 | 41512392800 | 184500 | 184300 | 184600 | 184300 | 488 |
| 413 | 20240826 | 120100 | 41422377100 | 184300 | 184000 | 184400 | 184000 | 835 |
| 414 | 20240826 | 120000 | 41268557900 | 184000 | 183600 | 184000 | 183600 | 549 |
| 415 | 20240826 | 115900 | 41167651200 | 183700 | 183700 | 183700 | 183600 | 113 |
| 416 | 20240826 | 115800 | 41146893700 | 183700 | 183700 | 183900 | 183700 | 139 |
| 417 | 20240826 | 115700 | 41121349400 | 183700 | 183800 | 183900 | 183600 | 487 |
| 418 | 20240826 | 115600 | 41031860400 | 183800 | 184000 | 184000 | 183800 | 278 |
| 419 | 20240826 | 115500 | 40980741500 | 184000 | 184000 | 184100 | 183900 | 160 |
| 420 | 20240826 | 115400 | 40951302400 | 184100 | 183700 | 184100 | 183700 | 652 |
| 421 | 20240826 | 115300 | 40831374600 | 183700 | 183600 | 183700 | 183600 | 366 |
| 422 | 20240826 | 115200 | 40764158600 | 183600 | 183600 | 183700 | 183600 | 415 |
| 423 | 20240826 | 115100 | 40687959200 | 183700 | 183600 | 183700 | 183500 | 304 |
| 424 | 20240826 | 115000 | 40632153900 | 183500 | 183500 | 183600 | 183500 | 262 |
| 425 | 20240826 | 114900 | 40584075800 | 183500 | 183600 | 183600 | 183500 | 173 |
| 426 | 20240826 | 114800 | 40552315000 | 183500 | 183600 | 183700 | 183500 | 201 |
| 427 | 20240826 | 114700 | 40515417200 | 183600 | 183600 | 183700 | 183500 | 314 |
| 428 | 20240826 | 114600 | 40457771100 | 183600 | 183300 | 183700 | 183300 | 705 |
| 429 | 20240826 | 114500 | 40328421600 | 183300 | 183400 | 183500 | 183300 | 187 |
| 430 | 20240826 | 114400 | 40294134600 | 183400 | 183300 | 183600 | 183300 | 553 |
| 431 | 20240826 | 114300 | 40192670500 | 183400 | 183400 | 183500 | 183300 | 216 |
| 432 | 20240826 | 114200 | 40153055400 | 183400 | 183300 | 183500 | 183200 | 667 |
| 433 | 20240826 | 114100 | 40030767600 | 183300 | 183300 | 183400 | 183300 | 279 |
| 434 | 20240826 | 114000 | 39979626200 | 183400 | 183400 | 183500 | 183300 | 280 |
| 435 | 20240826 | 113900 | 39928278600 | 183400 | 183500 | 183600 | 183400 | 440 |
| 436 | 20240826 | 113800 | 39847578100 | 183400 | 183500 | 183600 | 183400 | 232 |
| 437 | 20240826 | 113700 | 39805001200 | 183600 | 183400 | 183600 | 183400 | 131 |
| 438 | 20240826 | 113600 | 39780962900 | 183400 | 183500 | 183600 | 183400 | 217 |
| 439 | 20240826 | 113500 | 39741142700 | 183500 | 183600 | 183700 | 183500 | 513 |
| 440 | 20240826 | 113400 | 39646970200 | 183600 | 183800 | 183800 | 183600 | 254 |
| 441 | 20240826 | 113300 | 39600335100 | 183600 | 183700 | 183800 | 183600 | 249 |
| 442 | 20240826 | 113200 | 39554604200 | 183700 | 183700 | 183800 | 183600 | 353 |
| 443 | 20240826 | 113100 | 39489761200 | 183800 | 183900 | 183900 | 183700 | 114 |
| 444 | 20240826 | 113000 | 39468809200 | 183900 | 183700 | 183900 | 183700 | 504 |
| 445 | 20240826 | 112900 | 39376165100 | 183700 | 183700 | 183800 | 183700 | 152 |
| 446 | 20240826 | 112800 | 39348232700 | 183700 | 183900 | 183900 | 183700 | 318 |
| 447 | 20240826 | 112700 | 39289796700 | 183900 | 183900 | 184000 | 183800 | 284 |
| 448 | 20240826 | 112600 | 39237570900 | 184100 | 183800 | 184200 | 183800 | 1060 |
| 449 | 20240826 | 112500 | 39042607200 | 183800 | 183800 | 183900 | 183800 | 292 |
| 450 | 20240826 | 112400 | 38988937500 | 183800 | 183900 | 183900 | 183800 | 318 |
| 451 | 20240826 | 112300 | 38930486700 | 183800 | 183800 | 183900 | 183800 | 255 |
| 452 | 20240826 | 112200 | 38883616600 | 183800 | 184100 | 184100 | 183800 | 423 |
| 453 | 20240826 | 112100 | 38805839200 | 184000 | 184300 | 184300 | 183900 | 902 |
| 454 | 20240826 | 112000 | 38639772000 | 184300 | 184300 | 184400 | 184300 | 60 |
| 455 | 20240826 | 111900 | 38628712100 | 184300 | 184300 | 184400 | 184300 | 117 |
| 456 | 20240826 | 111800 | 38607148300 | 184300 | 184400 | 184600 | 184300 | 895 |
| 457 | 20240826 | 111700 | 38442031700 | 184500 | 184600 | 184600 | 184400 | 271 |
| 458 | 20240826 | 111600 | 38392028000 | 184500 | 184200 | 184500 | 184200 | 333 |
| 459 | 20240826 | 111500 | 38330653000 | 184300 | 184300 | 184500 | 184300 | 307 |
| 460 | 20240826 | 111400 | 38274054700 | 184500 | 184500 | 184700 | 184200 | 1859 |
| 461 | 20240826 | 111300 | 37931124400 | 184500 | 184000 | 184600 | 184000 | 1197 |
| 462 | 20240826 | 111200 | 37710540100 | 184000 | 184100 | 184200 | 184000 | 298 |
| 463 | 20240826 | 111100 | 37655676500 | 184000 | 184100 | 184200 | 184000 | 447 |
| 464 | 20240826 | 111000 | 37573380800 | 184000 | 183900 | 184300 | 183900 | 346 |
| 465 | 20240826 | 110900 | 37509671300 | 183900 | 184000 | 184100 | 183900 | 129 |
| 466 | 20240826 | 110800 | 37485939600 | 184000 | 183600 | 184000 | 183600 | 965 |
| 467 | 20240826 | 110700 | 37308510000 | 183700 | 183800 | 183900 | 183600 | 764 |
| 468 | 20240826 | 110600 | 37168142400 | 183800 | 183500 | 183800 | 183400 | 429 |
| 469 | 20240826 | 110500 | 37089343900 | 183500 | 183500 | 183600 | 183500 | 600 |
| 470 | 20240826 | 110400 | 36979234500 | 183500 | 183600 | 183600 | 183500 | 204 |
| 471 | 20240826 | 110300 | 36941790000 | 183600 | 183600 | 183700 | 183500 | 265 |
| 472 | 20240826 | 110200 | 36893147200 | 183500 | 183700 | 183800 | 183500 | 695 |
| 473 | 20240826 | 110100 | 36765531700 | 183700 | 183800 | 184200 | 183700 | 218 |
| 474 | 20240826 | 110000 | 36725464400 | 183800 | 183700 | 184200 | 183600 | 594 |
| 475 | 20240826 | 105900 | 36616301800 | 184000 | 183600 | 184000 | 183600 | 340 |
| 476 | 20240826 | 105800 | 36553833200 | 183600 | 183800 | 184100 | 183600 | 724 |
| 477 | 20240826 | 105700 | 36420816200 | 183700 | 183800 | 184000 | 183300 | 2463 |
| 478 | 20240826 | 105600 | 35968813400 | 183800 | 184100 | 184100 | 183800 | 1259 |
| 479 | 20240826 | 105500 | 35737266600 | 184000 | 184100 | 184200 | 184000 | 160 |
| 480 | 20240826 | 105400 | 35707822300 | 184100 | 184300 | 184300 | 184100 | 221 |
| 481 | 20240826 | 105300 | 35667121000 | 184300 | 184200 | 184400 | 184200 | 543 |
| 482 | 20240826 | 105200 | 35567049100 | 184300 | 184100 | 184300 | 184100 | 847 |
| 483 | 20240826 | 105100 | 35411096900 | 184100 | 184100 | 184200 | 184100 | 355 |
| 484 | 20240826 | 105000 | 35345737400 | 184200 | 184200 | 184200 | 183900 | 1542 |
| 485 | 20240826 | 104900 | 35061931100 | 184200 | 184300 | 184400 | 184000 | 1312 |
| 486 | 20240826 | 104800 | 34820349000 | 184300 | 184500 | 184700 | 184300 | 579 |
| 487 | 20240826 | 104700 | 34713550900 | 184600 | 184600 | 184800 | 184500 | 249 |
| 488 | 20240826 | 104600 | 34667586800 | 184600 | 184800 | 184900 | 184600 | 444 |
| 489 | 20240826 | 104500 | 34585557900 | 184800 | 184600 | 185400 | 184600 | 2402 |
| 490 | 20240826 | 104400 | 34141412400 | 184600 | 184600 | 184700 | 184500 | 274 |
| 491 | 20240826 | 104300 | 34090836400 | 184600 | 184600 | 185000 | 184500 | 1139 |
| 492 | 20240826 | 104200 | 33880417200 | 184600 | 184700 | 184700 | 184600 | 607 |
| 493 | 20240826 | 104100 | 33768338700 | 184700 | 184700 | 184800 | 184700 | 374 |
| 494 | 20240826 | 104000 | 33699247000 | 184800 | 184800 | 184900 | 184700 | 479 |
| 495 | 20240826 | 103900 | 33610715200 | 184700 | 184300 | 184800 | 184300 | 773 |
| 496 | 20240826 | 103800 | 33467969200 | 184400 | 184500 | 184500 | 184400 | 1132 |
| 497 | 20240826 | 103700 | 33259154400 | 184600 | 184400 | 184800 | 184400 | 1185 |
| 498 | 20240826 | 103600 | 33040479200 | 184400 | 184500 | 184500 | 184400 | 252 |
| 499 | 20240826 | 103500 | 32993998900 | 184500 | 184600 | 184700 | 184500 | 877 |
| 500 | 20240826 | 103400 | 32832112700 | 184600 | 184500 | 185000 | 184500 | 1028 |
| 501 | 20240826 | 103300 | 32642150200 | 184600 | 184900 | 184900 | 184500 | 538 |
| 502 | 20240826 | 103200 | 32542751200 | 185000 | 184600 | 185000 | 184000 | 1740 |
| 503 | 20240826 | 103100 | 32221425800 | 184600 | 183900 | 184700 | 183900 | 1618 |
| 504 | 20240826 | 103000 | 31923273500 | 183900 | 184000 | 184000 | 183700 | 1118 |
| 505 | 20240826 | 102900 | 31717695600 | 183900 | 183900 | 184000 | 183700 | 985 |
| 506 | 20240826 | 102800 | 31536637200 | 183900 | 183900 | 184000 | 183800 | 302 |
| 507 | 20240826 | 102700 | 31481089100 | 183900 | 184100 | 184100 | 183800 | 366 |
| 508 | 20240826 | 102600 | 31413748600 | 184100 | 184100 | 184600 | 183600 | 4227 |
| 509 | 20240826 | 102500 | 30636156000 | 184200 | 184300 | 184300 | 184100 | 449 |
| 510 | 20240826 | 102400 | 30553482300 | 184200 | 184200 | 184300 | 184200 | 375 |
| 511 | 20240826 | 102300 | 30484405700 | 184200 | 184600 | 184600 | 184200 | 657 |
| 512 | 20240826 | 102200 | 30363303700 | 184600 | 184700 | 184800 | 184600 | 349 |
| 513 | 20240826 | 102100 | 30298864400 | 184700 | 184700 | 184900 | 184700 | 1045 |
| 514 | 20240826 | 102000 | 30105823700 | 184700 | 184700 | 185000 | 184600 | 942 |
| 515 | 20240826 | 101900 | 29931861500 | 184600 | 184600 | 184900 | 184600 | 504 |
| 516 | 20240826 | 101800 | 29838723000 | 184700 | 184400 | 184900 | 184400 | 961 |
| 517 | 20240826 | 101700 | 29661202000 | 184500 | 184300 | 184800 | 184300 | 1394 |
| 518 | 20240826 | 101600 | 29404125400 | 184300 | 183800 | 184300 | 183700 | 551 |
| 519 | 20240826 | 101500 | 29302755600 | 183700 | 183900 | 183900 | 183700 | 489 |
| 520 | 20240826 | 101400 | 29212883200 | 183800 | 183900 | 184000 | 183700 | 672 |
| 521 | 20240826 | 101300 | 29089379100 | 183900 | 183800 | 184300 | 183800 | 468 |
| 522 | 20240826 | 101200 | 29003275700 | 183800 | 183800 | 184000 | 183700 | 602 |
| 523 | 20240826 | 101100 | 28892610300 | 183800 | 184200 | 184300 | 183700 | 845 |
| 524 | 20240826 | 101000 | 28737089600 | 184200 | 183900 | 184400 | 183800 | 786 |
| 525 | 20240826 | 100900 | 28592369300 | 183800 | 183800 | 184200 | 183800 | 635 |
| 526 | 20240826 | 100800 | 28475547400 | 183800 | 184000 | 184100 | 183700 | 864 |
| 527 | 20240826 | 100700 | 28316672800 | 184000 | 184000 | 184100 | 183700 | 1752 |
| 528 | 20240826 | 100600 | 27994446800 | 184000 | 184100 | 184300 | 184000 | 301 |
| 529 | 20240826 | 100500 | 27939043700 | 184100 | 184200 | 184200 | 184000 | 799 |
| 530 | 20240826 | 100400 | 27791950800 | 184200 | 184100 | 184700 | 184000 | 784 |
| 531 | 20240826 | 100300 | 27647554000 | 184000 | 184400 | 184400 | 184000 | 559 |
| 532 | 20240826 | 100200 | 27544653200 | 184400 | 184100 | 184400 | 184000 | 1371 |
| 533 | 20240826 | 100100 | 27292337700 | 184100 | 184100 | 184200 | 184000 | 1149 |
| 534 | 20240826 | 100000 | 27080820600 | 184100 | 184100 | 184400 | 184100 | 656 |
| 535 | 20240826 | 095900 | 26959968000 | 184100 | 184400 | 184700 | 184100 | 1018 |
| 536 | 20240826 | 095800 | 26772337800 | 184400 | 184500 | 185000 | 184400 | 793 |
| 537 | 20240826 | 095700 | 26625879800 | 184500 | 185000 | 185000 | 184300 | 1125 |
| 538 | 20240826 | 095600 | 26418155800 | 185000 | 184500 | 185100 | 184500 | 1258 |
| 539 | 20240826 | 095500 | 26185545800 | 184400 | 184600 | 184700 | 184300 | 878 |
| 540 | 20240826 | 095400 | 26023610800 | 184600 | 184900 | 185000 | 184500 | 976 |
| 541 | 20240826 | 095300 | 25843389100 | 184900 | 185800 | 185800 | 184800 | 1394 |
| 542 | 20240826 | 095200 | 25585097000 | 185700 | 185000 | 185800 | 185000 | 1713 |
| 543 | 20240826 | 095100 | 25267446700 | 184900 | 184500 | 185200 | 184500 | 2636 |
| 544 | 20240826 | 095000 | 24780509100 | 184500 | 184600 | 184600 | 184300 | 1561 |
| 545 | 20240826 | 094900 | 24492618700 | 184500 | 184500 | 184600 | 184300 | 957 |
| 546 | 20240826 | 094800 | 24316100700 | 184500 | 184800 | 184900 | 184500 | 1215 |
| 547 | 20240826 | 094700 | 24091626800 | 184700 | 185200 | 185300 | 184700 | 1995 |
| 548 | 20240826 | 094600 | 23722785400 | 185100 | 184400 | 185100 | 184300 | 2364 |
| 549 | 20240826 | 094500 | 23286092300 | 184400 | 184700 | 184700 | 184400 | 1164 |
| 550 | 20240826 | 094400 | 23071264000 | 184600 | 184300 | 184700 | 183900 | 1514 |
| 551 | 20240826 | 094300 | 22792241400 | 184500 | 184700 | 184800 | 184100 | 1800 |
| 552 | 20240826 | 094200 | 22460150400 | 184900 | 183700 | 184900 | 183700 | 3523 |
| 553 | 20240826 | 094100 | 21810491200 | 183600 | 183400 | 184000 | 183100 | 2466 |
| 554 | 20240826 | 094000 | 21357612600 | 183500 | 183000 | 183500 | 182500 | 2227 |
| 555 | 20240826 | 093900 | 20950091500 | 183000 | 182400 | 183000 | 182300 | 3272 |
| 556 | 20240826 | 093800 | 20352866700 | 182400 | 182500 | 182600 | 182400 | 2860 |
| 557 | 20240826 | 093700 | 19831012200 | 182500 | 182600 | 182700 | 182500 | 1846 |
| 558 | 20240826 | 093600 | 19494029600 | 182500 | 182700 | 182700 | 182500 | 2448 |
| 559 | 20240826 | 093500 | 19047096200 | 182700 | 183000 | 183100 | 182600 | 2689 |
| 560 | 20240826 | 093400 | 18555690700 | 183000 | 183300 | 183400 | 183000 | 2895 |
| 561 | 20240826 | 093300 | 18025483100 | 183300 | 183400 | 183500 | 183100 | 719 |
| 562 | 20240826 | 093200 | 17893666000 | 183400 | 183700 | 183800 | 183000 | 1721 |
| 563 | 20240826 | 093100 | 17578338600 | 183500 | 183600 | 183800 | 183300 | 1795 |
| 564 | 20240826 | 093000 | 17249034900 | 183600 | 183100 | 183900 | 183000 | 2796 |
| 565 | 20240826 | 092900 | 16736295800 | 183100 | 183400 | 183400 | 183000 | 3171 |
| 566 | 20240826 | 092800 | 16155674500 | 183300 | 183300 | 183600 | 183300 | 1558 |
| 567 | 20240826 | 092700 | 15869992500 | 183600 | 183200 | 184100 | 183100 | 2170 |
| 568 | 20240826 | 092600 | 15471954100 | 183200 | 184100 | 184200 | 183200 | 1892 |
| 569 | 20240826 | 092500 | 15124574700 | 184100 | 184000 | 184400 | 184000 | 978 |
| 570 | 20240826 | 092400 | 14944477900 | 184000 | 183900 | 184100 | 183300 | 1656 |
| 571 | 20240826 | 092300 | 14640191000 | 183900 | 184300 | 184500 | 183100 | 2344 |
| 572 | 20240826 | 092200 | 14209301800 | 184200 | 183100 | 184200 | 183100 | 2410 |
| 573 | 20240826 | 092100 | 13766601900 | 183100 | 182900 | 183800 | 182600 | 7743 |
| 574 | 20240826 | 092000 | 12348052100 | 183000 | 183700 | 183800 | 182900 | 4316 |
| 575 | 20240826 | 091900 | 11556880600 | 183700 | 184400 | 184400 | 183400 | 6376 |
| 576 | 20240826 | 091800 | 10383879400 | 184300 | 184600 | 184600 | 184300 | 1958 |
| 577 | 20240826 | 091700 | 10022636500 | 184600 | 184800 | 184900 | 184600 | 2208 |
| 578 | 20240826 | 091600 | 9614820000 | 184800 | 185100 | 185300 | 184800 | 2827 |
| 579 | 20240826 | 091500 | 9091807700 | 185100 | 185400 | 185600 | 185100 | 801 |
| 580 | 20240826 | 091400 | 8943358200 | 185300 | 185400 | 185600 | 185100 | 1637 |
| 581 | 20240826 | 091300 | 8640014900 | 185500 | 185200 | 185700 | 185000 | 2326 |
| 582 | 20240826 | 091200 | 8208827000 | 185000 | 184800 | 185200 | 184700 | 3204 |
| 583 | 20240826 | 091100 | 7616346100 | 184800 | 185000 | 185700 | 184800 | 2408 |
| 584 | 20240826 | 091000 | 7170565900 | 185000 | 184500 | 185700 | 184500 | 3427 |
| 585 | 20240826 | 090900 | 6536440900 | 184500 | 186000 | 186000 | 184500 | 6732 |
| 586 | 20240826 | 090800 | 5287746700 | 186000 | 186700 | 187400 | 186000 | 5114 |
| 587 | 20240826 | 090700 | 4333867400 | 186700 | 187100 | 187400 | 186600 | 1436 |
| 588 | 20240826 | 090600 | 4065581200 | 186800 | 187300 | 187300 | 186700 | 3127 |
| 589 | 20240826 | 090500 | 3481220800 | 187500 | 187300 | 187500 | 186500 | 8007 |
| 590 | 20240826 | 090400 | 1983517000 | 187400 | 188000 | 188000 | 187300 | 1424 |
| 591 | 20240826 | 090300 | 1716621300 | 188000 | 188100 | 188100 | 187300 | 2256 |
| 592 | 20240826 | 090200 | 1293198300 | 188100 | 188500 | 189400 | 188000 | 2441 |
| 593 | 20240826 | 090100 | 833312600 | 188500 | 189000 | 190000 | 188400 | 1144 |
| 594 | 20240826 | 090000 | 617159100 | 190000 | 190000 | 190000 | 188300 | 3253 |