31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240826 | 183400 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 7345 |
| 3 | 20240826 | 183300 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 4 | 20240826 | 183200 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 5 | 20240826 | 183100 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 6 | 20240826 | 183000 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 7 | 20240826 | 182900 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 8 | 20240826 | 182800 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 9 | 20240826 | 182700 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 10 | 20240826 | 182600 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 11 | 20240826 | 182500 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 12 | 20240826 | 182400 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 13 | 20240826 | 182300 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 14 | 20240826 | 182200 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 15 | 20240826 | 182100 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 16 | 20240826 | 182000 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 17 | 20240826 | 181900 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 18 | 20240826 | 181800 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 19 | 20240826 | 181700 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 20 | 20240826 | 181600 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 21 | 20240826 | 181500 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 22 | 20240826 | 181400 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 23 | 20240826 | 181300 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 24 | 20240826 | 181200 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 25 | 20240826 | 181100 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 26 | 20240826 | 181000 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 27 | 20240826 | 180900 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 28 | 20240826 | 180800 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 29 | 20240826 | 180700 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 30 | 20240826 | 180600 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 31 | 20240826 | 180500 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 32 | 20240826 | 180400 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 7345 |
| 33 | 20240826 | 180300 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 34 | 20240826 | 180200 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 35 | 20240826 | 180100 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 36 | 20240826 | 180000 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 37 | 20240826 | 175900 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 38 | 20240826 | 175800 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 39 | 20240826 | 175700 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 40 | 20240826 | 175600 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 41 | 20240826 | 175500 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 42 | 20240826 | 175400 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 43 | 20240826 | 175300 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 44 | 20240826 | 175200 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 45 | 20240826 | 175100 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 46 | 20240826 | 175000 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 47 | 20240826 | 174900 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 48 | 20240826 | 174800 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 49 | 20240826 | 174700 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 50 | 20240826 | 174600 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 51 | 20240826 | 174500 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 52 | 20240826 | 174400 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 53 | 20240826 | 174300 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 54 | 20240826 | 174200 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 55 | 20240826 | 174100 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 56 | 20240826 | 174000 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 57 | 20240826 | 173900 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 58 | 20240826 | 173800 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 59 | 20240826 | 173700 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 60 | 20240826 | 173600 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 61 | 20240826 | 173500 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 62 | 20240826 | 173400 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 7345 |
| 63 | 20240826 | 173300 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 64 | 20240826 | 173200 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 65 | 20240826 | 173100 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 66 | 20240826 | 173000 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 67 | 20240826 | 172900 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 68 | 20240826 | 172800 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 69 | 20240826 | 172700 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 70 | 20240826 | 172600 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 71 | 20240826 | 172500 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 72 | 20240826 | 172400 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 73 | 20240826 | 172300 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 74 | 20240826 | 172200 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 75 | 20240826 | 172100 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 76 | 20240826 | 172000 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 77 | 20240826 | 171900 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 78 | 20240826 | 171800 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 79 | 20240826 | 171700 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 80 | 20240826 | 171600 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 81 | 20240826 | 171500 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 82 | 20240826 | 171400 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 83 | 20240826 | 171300 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 84 | 20240826 | 171200 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 85 | 20240826 | 171100 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 86 | 20240826 | 171000 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 87 | 20240826 | 170900 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 88 | 20240826 | 170800 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 89 | 20240826 | 170700 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 90 | 20240826 | 170600 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 91 | 20240826 | 170500 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 92 | 20240826 | 170400 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 7345 |
| 93 | 20240826 | 170300 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 94 | 20240826 | 170200 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 95 | 20240826 | 170100 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 96 | 20240826 | 170000 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 97 | 20240826 | 165900 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 98 | 20240826 | 165800 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 99 | 20240826 | 165700 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 100 | 20240826 | 165600 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 101 | 20240826 | 165500 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 102 | 20240826 | 165400 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 103 | 20240826 | 165300 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 104 | 20240826 | 165200 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 105 | 20240826 | 165100 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 106 | 20240826 | 165000 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 107 | 20240826 | 164900 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 108 | 20240826 | 164800 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 109 | 20240826 | 164700 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 110 | 20240826 | 164600 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 111 | 20240826 | 164500 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 112 | 20240826 | 164400 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 113 | 20240826 | 164300 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 114 | 20240826 | 164200 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 115 | 20240826 | 164100 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 116 | 20240826 | 164000 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 117 | 20240826 | 163900 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 118 | 20240826 | 163800 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 119 | 20240826 | 163700 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 120 | 20240826 | 163600 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 121 | 20240826 | 163500 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 122 | 20240826 | 163400 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 7345 |
| 123 | 20240826 | 163300 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 124 | 20240826 | 163200 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 125 | 20240826 | 163100 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 126 | 20240826 | 163000 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 127 | 20240826 | 162900 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 128 | 20240826 | 162800 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 129 | 20240826 | 162700 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 130 | 20240826 | 162600 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 131 | 20240826 | 162500 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 132 | 20240826 | 162400 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 133 | 20240826 | 162300 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 134 | 20240826 | 162200 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 135 | 20240826 | 162100 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 136 | 20240826 | 162000 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 137 | 20240826 | 161900 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 138 | 20240826 | 161800 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 139 | 20240826 | 161700 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 140 | 20240826 | 161600 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 141 | 20240826 | 161500 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 142 | 20240826 | 161400 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 143 | 20240826 | 161300 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 144 | 20240826 | 161200 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 145 | 20240826 | 161100 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 146 | 20240826 | 161000 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 147 | 20240826 | 160900 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 148 | 20240826 | 160800 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 149 | 20240826 | 160700 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 150 | 20240826 | 160600 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 151 | 20240826 | 160500 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 152 | 20240826 | 160400 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 7345 |
| 153 | 20240826 | 160300 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 154 | 20240826 | 160200 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 155 | 20240826 | 160100 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 156 | 20240826 | 160000 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 157 | 20240826 | 155900 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 158 | 20240826 | 155800 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 159 | 20240826 | 155700 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 160 | 20240826 | 155600 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 161 | 20240826 | 155500 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 162 | 20240826 | 155400 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 163 | 20240826 | 155300 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 164 | 20240826 | 155200 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 165 | 20240826 | 155100 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 166 | 20240826 | 155000 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 167 | 20240826 | 154900 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 168 | 20240826 | 154800 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 169 | 20240826 | 154700 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 170 | 20240826 | 154600 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 171 | 20240826 | 154500 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 172 | 20240826 | 154400 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 173 | 20240826 | 154300 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 174 | 20240826 | 154200 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 175 | 20240826 | 154100 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 176 | 20240826 | 154000 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 177 | 20240826 | 153900 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 178 | 20240826 | 153800 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 179 | 20240826 | 153700 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 180 | 20240826 | 153600 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 181 | 20240826 | 153500 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 182 | 20240826 | 153400 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 7345 |
| 183 | 20240826 | 153300 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 184 | 20240826 | 153200 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 185 | 20240826 | 153100 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 0 |
| 186 | 20240826 | 153000 | 28530855500 | 53400 | 53400 | 53400 | 53400 | 7345 |
| 187 | 20240826 | 152900 | 28138632500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 188 | 20240826 | 152800 | 28138632500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 189 | 20240826 | 152700 | 28138632500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 190 | 20240826 | 152600 | 28138632500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 191 | 20240826 | 152500 | 28138632500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 192 | 20240826 | 152400 | 28138632500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 193 | 20240826 | 152300 | 28138632500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 194 | 20240826 | 152200 | 28138632500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 195 | 20240826 | 152100 | 28138632500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 196 | 20240826 | 152000 | 28138632500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 197 | 20240826 | 151900 | 28138632500 | 53200 | 53200 | 53300 | 53200 | 1382 |
| 198 | 20240826 | 151800 | 28065068900 | 53200 | 53200 | 53300 | 53100 | 1912 |
| 199 | 20240826 | 151700 | 27963357600 | 53200 | 53200 | 53200 | 53100 | 563 |
| 200 | 20240826 | 151600 | 27933416000 | 53200 | 53200 | 53200 | 53100 | 1448 |
| 201 | 20240826 | 151500 | 27856414400 | 53200 | 53200 | 53200 | 53100 | 908 |
| 202 | 20240826 | 151400 | 27808125200 | 53200 | 53200 | 53200 | 53100 | 263 |
| 203 | 20240826 | 151300 | 27794136300 | 53100 | 53200 | 53200 | 53100 | 260 |
| 204 | 20240826 | 151200 | 27780313500 | 53200 | 53100 | 53200 | 53000 | 2470 |
| 205 | 20240826 | 151100 | 27649269100 | 53100 | 53100 | 53100 | 53000 | 299 |
| 206 | 20240826 | 151000 | 27633408700 | 53100 | 53100 | 53100 | 53000 | 666 |
| 207 | 20240826 | 150900 | 27598050800 | 53100 | 53000 | 53100 | 53000 | 2127 |
| 208 | 20240826 | 150800 | 27485278600 | 53100 | 53100 | 53100 | 53000 | 212 |
| 209 | 20240826 | 150700 | 27474031500 | 53100 | 53100 | 53100 | 53000 | 628 |
| 210 | 20240826 | 150600 | 27440739600 | 53100 | 53000 | 53100 | 52900 | 1659 |
| 211 | 20240826 | 150500 | 27352816100 | 53000 | 52900 | 53000 | 52900 | 622 |
| 212 | 20240826 | 150400 | 27319855200 | 53000 | 53000 | 53000 | 52900 | 592 |
| 213 | 20240826 | 150300 | 27288496300 | 53000 | 53000 | 53000 | 52900 | 178 |
| 214 | 20240826 | 150200 | 27279063300 | 53000 | 52900 | 53000 | 52900 | 722 |
| 215 | 20240826 | 150100 | 27240859300 | 52900 | 53000 | 53000 | 52800 | 718 |
| 216 | 20240826 | 150000 | 27202874900 | 52900 | 53000 | 53100 | 52900 | 955 |
| 217 | 20240826 | 145900 | 27152289300 | 53000 | 53100 | 53100 | 53000 | 484 |
| 218 | 20240826 | 145800 | 27126628000 | 53100 | 53000 | 53100 | 52900 | 719 |
| 219 | 20240826 | 145700 | 27088504200 | 53000 | 53000 | 53100 | 52900 | 580 |
| 220 | 20240826 | 145600 | 27057797200 | 53000 | 53000 | 53000 | 52800 | 1839 |
| 221 | 20240826 | 145500 | 26960566800 | 53000 | 53100 | 53200 | 52900 | 2079 |
| 222 | 20240826 | 145400 | 26850320100 | 53100 | 53100 | 53100 | 53100 | 50 |
| 223 | 20240826 | 145300 | 26847665100 | 53100 | 53100 | 53200 | 53100 | 1378 |
| 224 | 20240826 | 145200 | 26774491700 | 53100 | 53100 | 53200 | 53100 | 2763 |
| 225 | 20240826 | 145100 | 26627520600 | 53100 | 53100 | 53200 | 53000 | 1110 |
| 226 | 20240826 | 145000 | 26568598100 | 53100 | 53000 | 53100 | 53000 | 281 |
| 227 | 20240826 | 144900 | 26553694900 | 53000 | 53100 | 53200 | 52800 | 3362 |
| 228 | 20240826 | 144800 | 26375721100 | 53200 | 53100 | 53200 | 53000 | 2815 |
| 229 | 20240826 | 144700 | 26226334700 | 53100 | 53100 | 53200 | 53100 | 377 |
| 230 | 20240826 | 144600 | 26206314400 | 53200 | 53200 | 53200 | 53100 | 106 |
| 231 | 20240826 | 144500 | 26200681700 | 53200 | 53100 | 53200 | 53100 | 684 |
| 232 | 20240826 | 144400 | 26164358000 | 53100 | 53100 | 53100 | 53100 | 1150 |
| 233 | 20240826 | 144300 | 26103293000 | 53100 | 53100 | 53100 | 53000 | 437 |
| 234 | 20240826 | 144200 | 26080110500 | 53100 | 53100 | 53200 | 53100 | 845 |
| 235 | 20240826 | 144100 | 26035239000 | 53100 | 53200 | 53200 | 53100 | 579 |
| 236 | 20240826 | 144000 | 26004475800 | 53200 | 53200 | 53200 | 53200 | 81 |
| 237 | 20240826 | 143900 | 26000166600 | 53200 | 53100 | 53200 | 53100 | 415 |
| 238 | 20240826 | 143800 | 25978117600 | 53100 | 53100 | 53200 | 53100 | 471 |
| 239 | 20240826 | 143700 | 25953107400 | 53200 | 53100 | 53200 | 53100 | 266 |
| 240 | 20240826 | 143600 | 25938976400 | 53100 | 53100 | 53100 | 53000 | 390 |
| 241 | 20240826 | 143500 | 25918268400 | 53100 | 53000 | 53100 | 53000 | 132 |
| 242 | 20240826 | 143400 | 25911269200 | 53000 | 53000 | 53100 | 53000 | 453 |
| 243 | 20240826 | 143300 | 25887249600 | 53000 | 53000 | 53100 | 53000 | 136 |
| 244 | 20240826 | 143200 | 25880038000 | 53000 | 53000 | 53100 | 53000 | 129 |
| 245 | 20240826 | 143100 | 25873198700 | 53100 | 53100 | 53100 | 53100 | 251 |
| 246 | 20240826 | 143000 | 25859870600 | 53100 | 53100 | 53200 | 53000 | 611 |
| 247 | 20240826 | 142900 | 25827424600 | 53100 | 53100 | 53200 | 53000 | 1641 |
| 248 | 20240826 | 142800 | 25740321400 | 53000 | 53000 | 53100 | 53000 | 892 |
| 249 | 20240826 | 142700 | 25693042700 | 53100 | 53000 | 53100 | 53000 | 461 |
| 250 | 20240826 | 142600 | 25668595400 | 53000 | 53000 | 53100 | 53000 | 489 |
| 251 | 20240826 | 142500 | 25642673700 | 53100 | 53100 | 53200 | 53100 | 849 |
| 252 | 20240826 | 142400 | 25597588800 | 53100 | 53200 | 53200 | 53100 | 266 |
| 253 | 20240826 | 142300 | 25583441900 | 53100 | 53100 | 53200 | 53100 | 512 |
| 254 | 20240826 | 142200 | 25556254500 | 53000 | 53100 | 53100 | 53000 | 764 |
| 255 | 20240826 | 142100 | 25515686800 | 53100 | 53100 | 53100 | 53000 | 312 |
| 256 | 20240826 | 142000 | 25499148500 | 53100 | 53000 | 53100 | 53000 | 766 |
| 257 | 20240826 | 141900 | 25458535400 | 53000 | 53000 | 53100 | 53000 | 420 |
| 258 | 20240826 | 141800 | 25436269200 | 53000 | 52900 | 53000 | 52800 | 8087 |
| 259 | 20240826 | 141700 | 25008373200 | 52800 | 52900 | 52900 | 52800 | 527 |
| 260 | 20240826 | 141600 | 24980544900 | 52800 | 52900 | 52900 | 52800 | 282 |
| 261 | 20240826 | 141500 | 24965643500 | 52800 | 52800 | 52900 | 52800 | 337 |
| 262 | 20240826 | 141400 | 24947832500 | 52800 | 52800 | 52900 | 52800 | 707 |
| 263 | 20240826 | 141300 | 24910502100 | 52800 | 52900 | 52900 | 52800 | 352 |
| 264 | 20240826 | 141200 | 24891909400 | 52900 | 52900 | 52900 | 52800 | 216 |
| 265 | 20240826 | 141100 | 24880501500 | 52900 | 52800 | 52900 | 52800 | 464 |
| 266 | 20240826 | 141000 | 24855993900 | 52900 | 52900 | 52900 | 52800 | 415 |
| 267 | 20240826 | 140900 | 24834076900 | 52900 | 52900 | 52900 | 52800 | 335 |
| 268 | 20240826 | 140800 | 24816358300 | 52800 | 52900 | 52900 | 52800 | 208 |
| 269 | 20240826 | 140700 | 24805374000 | 52800 | 52800 | 52900 | 52700 | 932 |
| 270 | 20240826 | 140600 | 24756158900 | 52900 | 52800 | 52900 | 52700 | 1184 |
| 271 | 20240826 | 140500 | 24693642700 | 52800 | 52800 | 52800 | 52700 | 2753 |
| 272 | 20240826 | 140400 | 24548284900 | 52800 | 52800 | 52800 | 52700 | 956 |
| 273 | 20240826 | 140300 | 24497887900 | 52700 | 52700 | 52800 | 52700 | 187 |
| 274 | 20240826 | 140200 | 24488031800 | 52700 | 52700 | 52800 | 52700 | 250 |
| 275 | 20240826 | 140100 | 24474854000 | 52700 | 52700 | 52800 | 52700 | 1702 |
| 276 | 20240826 | 140000 | 24385157600 | 52700 | 52700 | 52800 | 52700 | 3939 |
| 277 | 20240826 | 135900 | 24177564800 | 52700 | 52800 | 52800 | 52700 | 381 |
| 278 | 20240826 | 135800 | 24157480600 | 52800 | 52700 | 52800 | 52700 | 147 |
| 279 | 20240826 | 135700 | 24149729500 | 52800 | 52800 | 52800 | 52600 | 555 |
| 280 | 20240826 | 135600 | 24120485800 | 52800 | 52700 | 52800 | 52700 | 1226 |
| 281 | 20240826 | 135500 | 24055875200 | 52800 | 52800 | 52800 | 52700 | 1114 |
| 282 | 20240826 | 135400 | 23997144300 | 52800 | 52900 | 52900 | 52800 | 698 |
| 283 | 20240826 | 135300 | 23960279700 | 52900 | 52800 | 52900 | 52800 | 323 |
| 284 | 20240826 | 135200 | 23943214600 | 52700 | 52700 | 52800 | 52700 | 2234 |
| 285 | 20240826 | 135100 | 23825385800 | 52700 | 52600 | 52800 | 52600 | 1592 |
| 286 | 20240826 | 135000 | 23741487600 | 52600 | 52900 | 52900 | 52600 | 9131 |
| 287 | 20240826 | 134900 | 23260039300 | 53000 | 52900 | 53000 | 52800 | 947 |
| 288 | 20240826 | 134800 | 23209979200 | 52900 | 52900 | 52900 | 52800 | 627 |
| 289 | 20240826 | 134700 | 23176851600 | 52800 | 52900 | 52900 | 52800 | 544 |
| 290 | 20240826 | 134600 | 23148118400 | 52900 | 53000 | 53000 | 52800 | 3599 |
| 291 | 20240826 | 134500 | 22957586900 | 53000 | 53000 | 53100 | 53000 | 275 |
| 292 | 20240826 | 134400 | 22943004500 | 53100 | 53100 | 53100 | 53000 | 296 |
| 293 | 20240826 | 134300 | 22927298300 | 53100 | 53100 | 53100 | 53000 | 51 |
| 294 | 20240826 | 134200 | 22924590300 | 53100 | 53100 | 53100 | 53000 | 336 |
| 295 | 20240826 | 134100 | 22906780100 | 53000 | 53000 | 53100 | 53000 | 195 |
| 296 | 20240826 | 134000 | 22896443300 | 53000 | 53000 | 53100 | 53000 | 134 |
| 297 | 20240826 | 133900 | 22889341100 | 53000 | 53100 | 53100 | 53000 | 2201 |
| 298 | 20240826 | 133800 | 22772687500 | 53100 | 53100 | 53100 | 53000 | 203 |
| 299 | 20240826 | 133700 | 22761908300 | 53100 | 53100 | 53100 | 53000 | 532 |
| 300 | 20240826 | 133600 | 22733665400 | 53100 | 53100 | 53100 | 53000 | 283 |
| 301 | 20240826 | 133500 | 22718642600 | 53100 | 53100 | 53100 | 53000 | 149 |
| 302 | 20240826 | 133400 | 22710741800 | 53100 | 53100 | 53100 | 53000 | 366 |
| 303 | 20240826 | 133300 | 22691314400 | 53000 | 53100 | 53100 | 53000 | 166 |
| 304 | 20240826 | 133200 | 22682506300 | 53100 | 53200 | 53200 | 53100 | 1132 |
| 305 | 20240826 | 133100 | 22622395500 | 53200 | 53100 | 53200 | 53100 | 397 |
| 306 | 20240826 | 133000 | 22601296000 | 53100 | 53200 | 53200 | 53100 | 38 |
| 307 | 20240826 | 132900 | 22599276600 | 53200 | 53200 | 53200 | 53100 | 321 |
| 308 | 20240826 | 132800 | 22582209500 | 53200 | 53200 | 53200 | 53100 | 256 |
| 309 | 20240826 | 132700 | 22568591300 | 53200 | 53200 | 53200 | 53100 | 196 |
| 310 | 20240826 | 132600 | 22558164500 | 53200 | 53200 | 53200 | 53100 | 209 |
| 311 | 20240826 | 132500 | 22547046500 | 53200 | 53200 | 53200 | 53100 | 166 |
| 312 | 20240826 | 132400 | 22538216200 | 53200 | 53200 | 53300 | 53200 | 172 |
| 313 | 20240826 | 132300 | 22529064200 | 53200 | 53300 | 53300 | 53200 | 660 |
| 314 | 20240826 | 132200 | 22493940300 | 53200 | 53100 | 53300 | 53000 | 3592 |
| 315 | 20240826 | 132100 | 22303111100 | 53000 | 53100 | 53100 | 53000 | 448 |
| 316 | 20240826 | 132000 | 22279351800 | 53000 | 53100 | 53100 | 53000 | 1191 |
| 317 | 20240826 | 131900 | 22216216500 | 53000 | 53100 | 53100 | 53000 | 161 |
| 318 | 20240826 | 131800 | 22207677500 | 53100 | 53100 | 53100 | 53000 | 584 |
| 319 | 20240826 | 131700 | 22176672700 | 53100 | 53000 | 53100 | 53000 | 180 |
| 320 | 20240826 | 131600 | 22167131300 | 53000 | 53000 | 53100 | 53000 | 291 |
| 321 | 20240826 | 131500 | 22151708200 | 53000 | 53000 | 53000 | 53000 | 362 |
| 322 | 20240826 | 131400 | 22132522200 | 53000 | 53100 | 53100 | 52900 | 1076 |
| 323 | 20240826 | 131300 | 22075491000 | 53100 | 53000 | 53100 | 53000 | 256 |
| 324 | 20240826 | 131200 | 22061921700 | 53000 | 53000 | 53100 | 53000 | 762 |
| 325 | 20240826 | 131100 | 22021528300 | 53100 | 53000 | 53100 | 53000 | 192 |
| 326 | 20240826 | 131000 | 22011352100 | 53000 | 53000 | 53100 | 53000 | 425 |
| 327 | 20240826 | 130900 | 21988826500 | 53100 | 53100 | 53100 | 53000 | 257 |
| 328 | 20240826 | 130800 | 21975199200 | 53100 | 53000 | 53100 | 53000 | 527 |
| 329 | 20240826 | 130700 | 21947230700 | 53000 | 53000 | 53100 | 53000 | 1593 |
| 330 | 20240826 | 130600 | 21862790900 | 53000 | 53000 | 53000 | 52900 | 329 |
| 331 | 20240826 | 130500 | 21845366000 | 52900 | 53000 | 53000 | 52900 | 427 |
| 332 | 20240826 | 130400 | 21822736200 | 53000 | 53000 | 53000 | 52900 | 175 |
| 333 | 20240826 | 130300 | 21813462200 | 53000 | 53100 | 53100 | 52900 | 411 |
| 334 | 20240826 | 130200 | 21791690100 | 53100 | 53000 | 53100 | 53000 | 299 |
| 335 | 20240826 | 130100 | 21775841000 | 53100 | 53000 | 53100 | 53000 | 126 |
| 336 | 20240826 | 130000 | 21769162600 | 53000 | 53000 | 53100 | 53000 | 975 |
| 337 | 20240826 | 125900 | 21717483100 | 53000 | 53100 | 53100 | 53000 | 886 |
| 338 | 20240826 | 125800 | 21670473000 | 53100 | 53000 | 53100 | 53000 | 388 |
| 339 | 20240826 | 125700 | 21649903900 | 53000 | 53000 | 53100 | 53000 | 460 |
| 340 | 20240826 | 125600 | 21625523700 | 53000 | 52900 | 53100 | 52900 | 1853 |
| 341 | 20240826 | 125500 | 21527330400 | 53000 | 53000 | 53100 | 52900 | 176 |
| 342 | 20240826 | 125400 | 21518008000 | 53000 | 53000 | 53000 | 52900 | 1478 |
| 343 | 20240826 | 125300 | 21439687200 | 53000 | 52900 | 53000 | 52800 | 1056 |
| 344 | 20240826 | 125200 | 21383842800 | 52900 | 52800 | 52900 | 52800 | 532 |
| 345 | 20240826 | 125100 | 21355748700 | 52800 | 52900 | 52900 | 52800 | 1745 |
| 346 | 20240826 | 125000 | 21263600100 | 52800 | 52800 | 52900 | 52800 | 648 |
| 347 | 20240826 | 124900 | 21229369800 | 52800 | 52900 | 53000 | 52800 | 1108 |
| 348 | 20240826 | 124800 | 21170836300 | 52900 | 52900 | 53000 | 52900 | 764 |
| 349 | 20240826 | 124700 | 21130418100 | 52900 | 52900 | 53000 | 52900 | 863 |
| 350 | 20240826 | 124600 | 21084764600 | 53000 | 53000 | 53000 | 52900 | 44 |
| 351 | 20240826 | 124500 | 21082432800 | 53000 | 53000 | 53000 | 52900 | 654 |
| 352 | 20240826 | 124400 | 21047786700 | 53000 | 53000 | 53000 | 52900 | 1362 |
| 353 | 20240826 | 124300 | 20975606800 | 53000 | 52900 | 53000 | 52900 | 1728 |
| 354 | 20240826 | 124200 | 20884162600 | 52900 | 53000 | 53000 | 52900 | 408 |
| 355 | 20240826 | 124100 | 20862539400 | 53000 | 53000 | 53100 | 53000 | 2530 |
| 356 | 20240826 | 124000 | 20728449300 | 53100 | 53000 | 53100 | 53000 | 411 |
| 357 | 20240826 | 123900 | 20706661100 | 53000 | 53000 | 53100 | 53000 | 503 |
| 358 | 20240826 | 123800 | 20679991900 | 53000 | 53000 | 53000 | 52900 | 2206 |
| 359 | 20240826 | 123700 | 20563075500 | 53000 | 53100 | 53100 | 53000 | 723 |
| 360 | 20240826 | 123600 | 20524752800 | 53100 | 53100 | 53100 | 53000 | 452 |
| 361 | 20240826 | 123500 | 20500769900 | 53000 | 52900 | 53100 | 52900 | 1444 |
| 362 | 20240826 | 123400 | 20424262600 | 52900 | 53000 | 53000 | 52900 | 244 |
| 363 | 20240826 | 123300 | 20411339200 | 53000 | 52900 | 53000 | 52900 | 719 |
| 364 | 20240826 | 123200 | 20373297800 | 52900 | 52800 | 53000 | 52800 | 1720 |
| 365 | 20240826 | 123100 | 20282374300 | 52800 | 53100 | 53100 | 52700 | 18583 |
| 366 | 20240826 | 123000 | 19298390700 | 53100 | 53000 | 53100 | 53000 | 1083 |
| 367 | 20240826 | 122900 | 19240898900 | 53100 | 53100 | 53100 | 53000 | 1468 |
| 368 | 20240826 | 122800 | 19163055400 | 53000 | 53100 | 53100 | 53000 | 766 |
| 369 | 20240826 | 122700 | 19122443400 | 53100 | 53100 | 53200 | 53000 | 3787 |
| 370 | 20240826 | 122600 | 18921344500 | 53100 | 53100 | 53200 | 53100 | 440 |
| 371 | 20240826 | 122500 | 18897979200 | 53100 | 53200 | 53200 | 53100 | 1661 |
| 372 | 20240826 | 122400 | 18809769900 | 53100 | 53100 | 53200 | 53100 | 264 |
| 373 | 20240826 | 122300 | 18795738800 | 53200 | 53100 | 53200 | 53100 | 362 |
| 374 | 20240826 | 122200 | 18776504200 | 53200 | 53200 | 53200 | 53100 | 211 |
| 375 | 20240826 | 122100 | 18765293700 | 53200 | 53200 | 53200 | 53100 | 2256 |
| 376 | 20240826 | 122000 | 18645426600 | 53200 | 53200 | 53200 | 53100 | 623 |
| 377 | 20240826 | 121900 | 18612304000 | 53100 | 53200 | 53200 | 53100 | 821 |
| 378 | 20240826 | 121800 | 18568633900 | 53200 | 53200 | 53200 | 53100 | 529 |
| 379 | 20240826 | 121700 | 18540515200 | 53100 | 53100 | 53200 | 53100 | 463 |
| 380 | 20240826 | 121600 | 18515918800 | 53100 | 53200 | 53200 | 53100 | 651 |
| 381 | 20240826 | 121500 | 18481334400 | 53200 | 53300 | 53300 | 53100 | 1639 |
| 382 | 20240826 | 121400 | 18394227800 | 53200 | 53200 | 53300 | 53200 | 1550 |
| 383 | 20240826 | 121300 | 18311760400 | 53200 | 53300 | 53300 | 53200 | 111 |
| 384 | 20240826 | 121200 | 18305852000 | 53300 | 53300 | 53300 | 53200 | 2392 |
| 385 | 20240826 | 121100 | 18178550400 | 53300 | 53400 | 53400 | 53300 | 1828 |
| 386 | 20240826 | 121000 | 18081109300 | 53400 | 53400 | 53400 | 53300 | 226 |
| 387 | 20240826 | 120900 | 18069045600 | 53400 | 53400 | 53400 | 53300 | 187 |
| 388 | 20240826 | 120800 | 18059060700 | 53400 | 53300 | 53400 | 53300 | 146 |
| 389 | 20240826 | 120700 | 18051268800 | 53400 | 53300 | 53400 | 53300 | 335 |
| 390 | 20240826 | 120600 | 18033399600 | 53400 | 53400 | 53500 | 53300 | 174 |
| 391 | 20240826 | 120500 | 18024108500 | 53400 | 53400 | 53400 | 53300 | 690 |
| 392 | 20240826 | 120400 | 17987269100 | 53300 | 53400 | 53400 | 53300 | 64 |
| 393 | 20240826 | 120300 | 17983856700 | 53400 | 53500 | 53500 | 53300 | 515 |
| 394 | 20240826 | 120200 | 17956379700 | 53500 | 53500 | 53500 | 53400 | 63 |
| 395 | 20240826 | 120100 | 17953011400 | 53400 | 53400 | 53400 | 53400 | 327 |
| 396 | 20240826 | 120000 | 17935549600 | 53500 | 53400 | 53500 | 53400 | 275 |
| 397 | 20240826 | 115900 | 17920864400 | 53500 | 53400 | 53500 | 53400 | 345 |
| 398 | 20240826 | 115800 | 17902439400 | 53500 | 53500 | 53500 | 53500 | 124 |
| 399 | 20240826 | 115700 | 17895805400 | 53600 | 53500 | 53600 | 53400 | 323 |
| 400 | 20240826 | 115600 | 17878533800 | 53500 | 53600 | 53600 | 53500 | 283 |
| 401 | 20240826 | 115500 | 17863390500 | 53600 | 53500 | 53600 | 53500 | 171 |
| 402 | 20240826 | 115400 | 17854240800 | 53400 | 53500 | 53600 | 53400 | 2438 |
| 403 | 20240826 | 115300 | 17723901200 | 53500 | 53400 | 53500 | 53400 | 186 |
| 404 | 20240826 | 115200 | 17713952700 | 53500 | 53500 | 53600 | 53400 | 772 |
| 405 | 20240826 | 115100 | 17672651600 | 53500 | 53500 | 53600 | 53500 | 1870 |
| 406 | 20240826 | 115000 | 17572605100 | 53500 | 53600 | 53600 | 53500 | 1445 |
| 407 | 20240826 | 114900 | 17495210900 | 53600 | 53600 | 53700 | 53600 | 773 |
| 408 | 20240826 | 114800 | 17453775400 | 53600 | 53700 | 53700 | 53600 | 647 |
| 409 | 20240826 | 114700 | 17419095600 | 53600 | 53700 | 53700 | 53600 | 274 |
| 410 | 20240826 | 114600 | 17404389300 | 53700 | 53700 | 53700 | 53700 | 39 |
| 411 | 20240826 | 114500 | 17402295000 | 53700 | 53700 | 53700 | 53600 | 146 |
| 412 | 20240826 | 114400 | 17394466600 | 53600 | 53600 | 53700 | 53600 | 197 |
| 413 | 20240826 | 114300 | 17383906400 | 53600 | 53700 | 53700 | 53600 | 74 |
| 414 | 20240826 | 114200 | 17379937300 | 53700 | 53600 | 53700 | 53600 | 601 |
| 415 | 20240826 | 114100 | 17347671000 | 53700 | 53700 | 53700 | 53600 | 352 |
| 416 | 20240826 | 114000 | 17328801300 | 53700 | 53600 | 53700 | 53600 | 242 |
| 417 | 20240826 | 113900 | 17315821800 | 53700 | 53700 | 53700 | 53600 | 239 |
| 418 | 20240826 | 113800 | 17303000900 | 53700 | 53700 | 53700 | 53600 | 57 |
| 419 | 20240826 | 113700 | 17299940400 | 53700 | 53700 | 53700 | 53600 | 470 |
| 420 | 20240826 | 113600 | 17274745900 | 53700 | 53600 | 53700 | 53600 | 72 |
| 421 | 20240826 | 113500 | 17270884400 | 53700 | 53600 | 53700 | 53600 | 478 |
| 422 | 20240826 | 113400 | 17245252600 | 53700 | 53800 | 53800 | 53600 | 540 |
| 423 | 20240826 | 113300 | 17216292400 | 53600 | 53700 | 53800 | 53600 | 1051 |
| 424 | 20240826 | 113200 | 17159848900 | 53800 | 53700 | 53800 | 53700 | 142 |
| 425 | 20240826 | 113100 | 17152221400 | 53800 | 53900 | 53900 | 53800 | 695 |
| 426 | 20240826 | 113000 | 17114826500 | 53900 | 53800 | 53900 | 53800 | 202 |
| 427 | 20240826 | 112900 | 17103951300 | 53800 | 53800 | 53900 | 53800 | 261 |
| 428 | 20240826 | 112800 | 17089909300 | 53700 | 53700 | 53800 | 53700 | 244 |
| 429 | 20240826 | 112700 | 17076797300 | 53700 | 53800 | 53800 | 53700 | 97 |
| 430 | 20240826 | 112600 | 17071579300 | 53800 | 53700 | 53800 | 53700 | 110 |
| 431 | 20240826 | 112500 | 17065664200 | 53700 | 53700 | 53800 | 53600 | 768 |
| 432 | 20240826 | 112400 | 17024458800 | 53800 | 53700 | 53900 | 53700 | 445 |
| 433 | 20240826 | 112300 | 17000554400 | 53800 | 53800 | 53900 | 53700 | 629 |
| 434 | 20240826 | 112200 | 16966704100 | 53900 | 53900 | 53900 | 53800 | 16 |
| 435 | 20240826 | 112100 | 16965842200 | 53900 | 54000 | 54000 | 53800 | 360 |
| 436 | 20240826 | 112000 | 16946447800 | 53900 | 53800 | 53900 | 53700 | 2170 |
| 437 | 20240826 | 111900 | 16829569000 | 53800 | 53800 | 53900 | 53800 | 158 |
| 438 | 20240826 | 111800 | 16821063900 | 53800 | 53900 | 53900 | 53800 | 358 |
| 439 | 20240826 | 111700 | 16801794800 | 53900 | 53900 | 53900 | 53800 | 296 |
| 440 | 20240826 | 111600 | 16785861100 | 53900 | 53800 | 53900 | 53800 | 568 |
| 441 | 20240826 | 111500 | 16755253200 | 53800 | 53800 | 53900 | 53800 | 676 |
| 442 | 20240826 | 111400 | 16718862900 | 53900 | 53900 | 53900 | 53800 | 153 |
| 443 | 20240826 | 111300 | 16710630600 | 53900 | 53800 | 53900 | 53700 | 524 |
| 444 | 20240826 | 111200 | 16682420800 | 53800 | 53800 | 53800 | 53700 | 799 |
| 445 | 20240826 | 111100 | 16639435200 | 53800 | 53700 | 53800 | 53700 | 1307 |
| 446 | 20240826 | 111000 | 16569151700 | 53800 | 53700 | 53800 | 53700 | 629 |
| 447 | 20240826 | 110900 | 16535357400 | 53700 | 53700 | 53700 | 53600 | 1041 |
| 448 | 20240826 | 110800 | 16479456700 | 53700 | 53600 | 53700 | 53600 | 89 |
| 449 | 20240826 | 110700 | 16474679500 | 53700 | 53500 | 53700 | 53500 | 2196 |
| 450 | 20240826 | 110600 | 16356970600 | 53500 | 53500 | 53600 | 53500 | 852 |
| 451 | 20240826 | 110500 | 16311385700 | 53500 | 53600 | 53600 | 53500 | 190 |
| 452 | 20240826 | 110400 | 16301212000 | 53600 | 53600 | 53600 | 53500 | 264 |
| 453 | 20240826 | 110300 | 16287074800 | 53500 | 53600 | 53600 | 53500 | 475 |
| 454 | 20240826 | 110200 | 16261661100 | 53600 | 53600 | 53600 | 53500 | 949 |
| 455 | 20240826 | 110100 | 16210885700 | 53500 | 53600 | 53600 | 53500 | 230 |
| 456 | 20240826 | 110000 | 16198578400 | 53600 | 53600 | 53600 | 53500 | 208 |
| 457 | 20240826 | 105900 | 16187438800 | 53600 | 53500 | 53600 | 53500 | 2142 |
| 458 | 20240826 | 105800 | 16072647500 | 53500 | 53500 | 53600 | 53500 | 423 |
| 459 | 20240826 | 105700 | 16050014500 | 53500 | 53500 | 53600 | 53400 | 835 |
| 460 | 20240826 | 105600 | 16005334900 | 53600 | 53500 | 53600 | 53500 | 147 |
| 461 | 20240826 | 105500 | 15997463800 | 53600 | 53600 | 53600 | 53500 | 2059 |
| 462 | 20240826 | 105400 | 15887116900 | 53400 | 53500 | 53600 | 53400 | 957 |
| 463 | 20240826 | 105300 | 15835963300 | 53500 | 53400 | 53600 | 53400 | 420 |
| 464 | 20240826 | 105200 | 15813467700 | 53400 | 53500 | 53500 | 53400 | 253 |
| 465 | 20240826 | 105100 | 15799949500 | 53400 | 53500 | 53600 | 53400 | 496 |
| 466 | 20240826 | 105000 | 15773415300 | 53500 | 53500 | 53600 | 53500 | 251 |
| 467 | 20240826 | 104900 | 15759984700 | 53600 | 53600 | 53600 | 53500 | 322 |
| 468 | 20240826 | 104800 | 15742743000 | 53600 | 53700 | 53700 | 53600 | 334 |
| 469 | 20240826 | 104700 | 15724830300 | 53700 | 53600 | 53700 | 53600 | 299 |
| 470 | 20240826 | 104600 | 15708788500 | 53600 | 53600 | 53600 | 53500 | 244 |
| 471 | 20240826 | 104500 | 15695710300 | 53600 | 53500 | 53600 | 53500 | 468 |
| 472 | 20240826 | 104400 | 15670661700 | 53500 | 53500 | 53500 | 53300 | 485 |
| 473 | 20240826 | 104300 | 15644750000 | 53500 | 53400 | 53500 | 53300 | 232 |
| 474 | 20240826 | 104200 | 15632364700 | 53400 | 53400 | 53500 | 53300 | 1084 |
| 475 | 20240826 | 104100 | 15574566000 | 53400 | 53500 | 53500 | 53300 | 106 |
| 476 | 20240826 | 104000 | 15568906300 | 53500 | 53500 | 53600 | 53300 | 1038 |
| 477 | 20240826 | 103900 | 15513490800 | 53500 | 53600 | 53700 | 53400 | 510 |
| 478 | 20240826 | 103800 | 15486194400 | 53600 | 53600 | 53600 | 53500 | 515 |
| 479 | 20240826 | 103700 | 15458591000 | 53600 | 53600 | 53700 | 53500 | 825 |
| 480 | 20240826 | 103600 | 15414329100 | 53600 | 53400 | 53600 | 53400 | 2294 |
| 481 | 20240826 | 103500 | 15291550500 | 53400 | 53300 | 53500 | 53300 | 1495 |
| 482 | 20240826 | 103400 | 15211744400 | 53400 | 53200 | 53400 | 53200 | 387 |
| 483 | 20240826 | 103300 | 15191124500 | 53300 | 53300 | 53300 | 53200 | 508 |
| 484 | 20240826 | 103200 | 15164056000 | 53300 | 53200 | 53300 | 53100 | 5332 |
| 485 | 20240826 | 103100 | 14880167700 | 53300 | 53300 | 53300 | 53200 | 268 |
| 486 | 20240826 | 103000 | 14865901700 | 53200 | 53400 | 53400 | 53200 | 3394 |
| 487 | 20240826 | 102900 | 14685012100 | 53400 | 53600 | 53600 | 53400 | 1834 |
| 488 | 20240826 | 102800 | 14586970700 | 53600 | 53600 | 53600 | 53500 | 581 |
| 489 | 20240826 | 102700 | 14555832500 | 53600 | 53700 | 53700 | 53600 | 648 |
| 490 | 20240826 | 102600 | 14521085900 | 53700 | 53400 | 53700 | 53400 | 4760 |
| 491 | 20240826 | 102500 | 14266127400 | 53400 | 53300 | 53500 | 53300 | 1200 |
| 492 | 20240826 | 102400 | 14202051300 | 53400 | 53400 | 53400 | 53300 | 749 |
| 493 | 20240826 | 102300 | 14162077900 | 53400 | 53500 | 53500 | 53400 | 661 |
| 494 | 20240826 | 102200 | 14126771100 | 53500 | 53400 | 53500 | 53400 | 725 |
| 495 | 20240826 | 102100 | 14088036900 | 53400 | 53400 | 53500 | 53300 | 932 |
| 496 | 20240826 | 102000 | 14038267600 | 53400 | 53300 | 53400 | 53300 | 382 |
| 497 | 20240826 | 101900 | 14017876800 | 53400 | 53400 | 53500 | 53300 | 1712 |
| 498 | 20240826 | 101800 | 13926588700 | 53500 | 53400 | 53500 | 53300 | 1571 |
| 499 | 20240826 | 101700 | 13842702900 | 53400 | 53600 | 53600 | 53400 | 643 |
| 500 | 20240826 | 101600 | 13808327500 | 53500 | 53500 | 53600 | 53500 | 368 |
| 501 | 20240826 | 101500 | 13788630700 | 53500 | 53500 | 53600 | 53500 | 2511 |
| 502 | 20240826 | 101400 | 13654279900 | 53600 | 53600 | 53600 | 53500 | 345 |
| 503 | 20240826 | 101300 | 13635818400 | 53500 | 53600 | 53600 | 53500 | 903 |
| 504 | 20240826 | 101200 | 13587501700 | 53600 | 53500 | 53700 | 53500 | 296 |
| 505 | 20240826 | 101100 | 13571644100 | 53700 | 53700 | 53800 | 53600 | 1781 |
| 506 | 20240826 | 101000 | 13476080300 | 53700 | 53700 | 53800 | 53700 | 326 |
| 507 | 20240826 | 100900 | 13458573100 | 53800 | 53800 | 53800 | 53700 | 431 |
| 508 | 20240826 | 100800 | 13435419900 | 53800 | 53900 | 53900 | 53800 | 572 |
| 509 | 20240826 | 100700 | 13404643200 | 53800 | 53800 | 53900 | 53800 | 528 |
| 510 | 20240826 | 100600 | 13376212700 | 53900 | 53900 | 53900 | 53800 | 296 |
| 511 | 20240826 | 100500 | 13360280900 | 53900 | 54000 | 54000 | 53800 | 686 |
| 512 | 20240826 | 100400 | 13323317900 | 54000 | 54000 | 54000 | 53900 | 447 |
| 513 | 20240826 | 100300 | 13299203900 | 54000 | 54100 | 54100 | 53900 | 450 |
| 514 | 20240826 | 100200 | 13274926700 | 54000 | 54000 | 54100 | 53900 | 4735 |
| 515 | 20240826 | 100100 | 13019046300 | 54000 | 53800 | 54000 | 53700 | 1967 |
| 516 | 20240826 | 100000 | 12913110500 | 53600 | 53600 | 53800 | 53600 | 755 |
| 517 | 20240826 | 095900 | 12872565800 | 53700 | 53500 | 53800 | 53500 | 1203 |
| 518 | 20240826 | 095800 | 12808115900 | 53700 | 53500 | 53700 | 53500 | 1829 |
| 519 | 20240826 | 095700 | 12710202300 | 53500 | 53800 | 53800 | 53500 | 1584 |
| 520 | 20240826 | 095600 | 12625246800 | 53800 | 53900 | 53900 | 53700 | 1670 |
| 521 | 20240826 | 095500 | 12535385100 | 53900 | 53800 | 53900 | 53800 | 534 |
| 522 | 20240826 | 095400 | 12506609600 | 53800 | 53800 | 53900 | 53700 | 602 |
| 523 | 20240826 | 095300 | 12474224900 | 53800 | 53800 | 53900 | 53700 | 4041 |
| 524 | 20240826 | 095200 | 12256825100 | 53800 | 53800 | 53800 | 53700 | 524 |
| 525 | 20240826 | 095100 | 12228640200 | 53800 | 53700 | 53800 | 53700 | 1018 |
| 526 | 20240826 | 095000 | 12173892900 | 53700 | 53700 | 53800 | 53600 | 1263 |
| 527 | 20240826 | 094900 | 12106065700 | 53700 | 53500 | 53700 | 53500 | 2010 |
| 528 | 20240826 | 094800 | 11998455900 | 53500 | 53400 | 53500 | 53300 | 2954 |
| 529 | 20240826 | 094700 | 11840645400 | 53400 | 53300 | 53400 | 53200 | 2378 |
| 530 | 20240826 | 094600 | 11713911400 | 53300 | 53200 | 53400 | 53100 | 4213 |
| 531 | 20240826 | 094500 | 11489601700 | 53100 | 53100 | 53300 | 53000 | 4318 |
| 532 | 20240826 | 094400 | 11260148000 | 53000 | 53200 | 53300 | 53000 | 4667 |
| 533 | 20240826 | 094300 | 11012251900 | 53300 | 53400 | 53400 | 53200 | 3558 |
| 534 | 20240826 | 094200 | 10822746100 | 53300 | 53200 | 53400 | 53100 | 6898 |
| 535 | 20240826 | 094100 | 10455823500 | 53200 | 53500 | 53500 | 53100 | 7060 |
| 536 | 20240826 | 094000 | 10080021400 | 53500 | 53500 | 53500 | 53400 | 3080 |
| 537 | 20240826 | 093900 | 9915492300 | 53600 | 53400 | 53600 | 53300 | 5375 |
| 538 | 20240826 | 093800 | 9628352000 | 53500 | 53800 | 53900 | 53400 | 6804 |
| 539 | 20240826 | 093700 | 9263496000 | 53800 | 53900 | 53900 | 53700 | 1835 |
| 540 | 20240826 | 093600 | 9164761500 | 53900 | 53800 | 53900 | 53800 | 2266 |
| 541 | 20240826 | 093500 | 9042805500 | 53800 | 53600 | 53800 | 53600 | 3124 |
| 542 | 20240826 | 093400 | 8875112600 | 53700 | 53900 | 53900 | 53600 | 3610 |
| 543 | 20240826 | 093300 | 8681235300 | 53900 | 54000 | 54100 | 53800 | 2199 |
| 544 | 20240826 | 093200 | 8562705100 | 54000 | 54000 | 54100 | 54000 | 1526 |
| 545 | 20240826 | 093100 | 8480285300 | 54100 | 54100 | 54100 | 54000 | 1198 |
| 546 | 20240826 | 093000 | 8415516000 | 54100 | 53700 | 54100 | 53600 | 5015 |
| 547 | 20240826 | 092900 | 8145293200 | 53600 | 54000 | 54000 | 53600 | 8930 |
| 548 | 20240826 | 092800 | 7664865700 | 53900 | 54100 | 54200 | 53900 | 4311 |
| 549 | 20240826 | 092700 | 7432001900 | 54100 | 54200 | 54300 | 54000 | 6218 |
| 550 | 20240826 | 092600 | 7095440000 | 54200 | 54100 | 54300 | 54000 | 7122 |
| 551 | 20240826 | 092500 | 6709907800 | 54100 | 54200 | 54300 | 54100 | 3901 |
| 552 | 20240826 | 092400 | 6498775700 | 54200 | 54400 | 54400 | 54100 | 6475 |
| 553 | 20240826 | 092300 | 6147422200 | 54400 | 54400 | 54500 | 54300 | 5221 |
| 554 | 20240826 | 092200 | 5863452500 | 54400 | 54700 | 54800 | 54400 | 4720 |
| 555 | 20240826 | 092100 | 5605908000 | 54800 | 54700 | 54900 | 54600 | 2475 |
| 556 | 20240826 | 092000 | 5470464200 | 54700 | 54900 | 54900 | 54600 | 2786 |
| 557 | 20240826 | 091900 | 5317967100 | 54900 | 55000 | 55100 | 54700 | 2367 |
| 558 | 20240826 | 091800 | 5188046200 | 55100 | 55100 | 55100 | 55000 | 2665 |
| 559 | 20240826 | 091700 | 5041384200 | 55100 | 55200 | 55200 | 55000 | 3451 |
| 560 | 20240826 | 091600 | 4851301900 | 55200 | 55100 | 55300 | 55000 | 4556 |
| 561 | 20240826 | 091500 | 4600194100 | 55100 | 55200 | 55200 | 55000 | 3638 |
| 562 | 20240826 | 091400 | 4399893700 | 55200 | 55400 | 55400 | 55100 | 1831 |
| 563 | 20240826 | 091300 | 4298816500 | 55300 | 55300 | 55400 | 55200 | 1851 |
| 564 | 20240826 | 091200 | 4196531100 | 55200 | 55800 | 55900 | 55200 | 5022 |
| 565 | 20240826 | 091100 | 3917428700 | 55900 | 55900 | 55900 | 55800 | 3312 |
| 566 | 20240826 | 091000 | 3732318300 | 55800 | 55800 | 56000 | 55600 | 7435 |
| 567 | 20240826 | 090900 | 3317630300 | 55700 | 55500 | 55900 | 55400 | 5355 |
| 568 | 20240826 | 090800 | 3019500300 | 55500 | 55400 | 55600 | 55400 | 1734 |
| 569 | 20240826 | 090700 | 2923302600 | 55400 | 55200 | 55600 | 55100 | 5811 |
| 570 | 20240826 | 090600 | 2601423500 | 55300 | 55300 | 55400 | 55200 | 2260 |
| 571 | 20240826 | 090500 | 2476455400 | 55200 | 55200 | 55300 | 54900 | 8220 |
| 572 | 20240826 | 090400 | 2023472700 | 55200 | 55300 | 55400 | 54900 | 5015 |
| 573 | 20240826 | 090300 | 1746893200 | 55200 | 55000 | 55500 | 55000 | 8713 |
| 574 | 20240826 | 090200 | 1265364500 | 55100 | 54900 | 55100 | 54700 | 4658 |
| 575 | 20240826 | 090100 | 1009748000 | 54800 | 54500 | 54900 | 54400 | 4117 |
| 576 | 20240826 | 090000 | 784518400 | 54600 | 54200 | 54600 | 54100 | 14332 |