34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240826 | 184600 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 2485 |
| 3 | 20240826 | 184500 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 4 | 20240826 | 184400 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 5 | 20240826 | 184300 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 6 | 20240826 | 184200 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 7 | 20240826 | 184100 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 8 | 20240826 | 184000 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 9 | 20240826 | 183900 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 10 | 20240826 | 183800 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 11 | 20240826 | 183700 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 12 | 20240826 | 183600 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 13 | 20240826 | 183500 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 14 | 20240826 | 183400 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 15 | 20240826 | 183300 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 16 | 20240826 | 183200 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 17 | 20240826 | 183100 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 18 | 20240826 | 183000 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 19 | 20240826 | 182900 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 20 | 20240826 | 182800 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 21 | 20240826 | 182700 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 22 | 20240826 | 182600 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 23 | 20240826 | 182500 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 24 | 20240826 | 182400 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 25 | 20240826 | 182300 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 26 | 20240826 | 182200 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 27 | 20240826 | 182100 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 28 | 20240826 | 182000 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 29 | 20240826 | 181900 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 30 | 20240826 | 181800 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 31 | 20240826 | 181700 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 32 | 20240826 | 181600 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 2485 |
| 33 | 20240826 | 181500 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 34 | 20240826 | 181400 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 35 | 20240826 | 181300 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 36 | 20240826 | 181200 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 37 | 20240826 | 181100 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 38 | 20240826 | 181000 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 39 | 20240826 | 180900 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 40 | 20240826 | 180800 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 41 | 20240826 | 180700 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 42 | 20240826 | 180600 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 43 | 20240826 | 180500 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 44 | 20240826 | 180400 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 45 | 20240826 | 180300 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 46 | 20240826 | 180200 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 47 | 20240826 | 180100 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 48 | 20240826 | 180000 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 49 | 20240826 | 175900 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 50 | 20240826 | 175800 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 51 | 20240826 | 175700 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 52 | 20240826 | 175600 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 53 | 20240826 | 175500 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 54 | 20240826 | 175400 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 55 | 20240826 | 175300 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 56 | 20240826 | 175200 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 57 | 20240826 | 175100 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 58 | 20240826 | 175000 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 59 | 20240826 | 174900 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 60 | 20240826 | 174800 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 61 | 20240826 | 174700 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 62 | 20240826 | 174600 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 2485 |
| 63 | 20240826 | 174500 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 64 | 20240826 | 174400 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 65 | 20240826 | 174300 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 66 | 20240826 | 174200 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 67 | 20240826 | 174100 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 68 | 20240826 | 174000 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 69 | 20240826 | 173900 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 70 | 20240826 | 173800 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 71 | 20240826 | 173700 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 72 | 20240826 | 173600 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 73 | 20240826 | 173500 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 74 | 20240826 | 173400 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 75 | 20240826 | 173300 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 76 | 20240826 | 173200 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 77 | 20240826 | 173100 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 78 | 20240826 | 173000 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 79 | 20240826 | 172900 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 80 | 20240826 | 172800 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 81 | 20240826 | 172700 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 82 | 20240826 | 172600 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 83 | 20240826 | 172500 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 84 | 20240826 | 172400 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 85 | 20240826 | 172300 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 86 | 20240826 | 172200 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 87 | 20240826 | 172100 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 88 | 20240826 | 172000 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 89 | 20240826 | 171900 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 90 | 20240826 | 171800 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 91 | 20240826 | 171700 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 92 | 20240826 | 171600 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 2485 |
| 93 | 20240826 | 171500 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 94 | 20240826 | 171400 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 95 | 20240826 | 171300 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 96 | 20240826 | 171200 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 97 | 20240826 | 171100 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 98 | 20240826 | 171000 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 99 | 20240826 | 170900 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 100 | 20240826 | 170800 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 101 | 20240826 | 170700 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 102 | 20240826 | 170600 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 103 | 20240826 | 170500 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 104 | 20240826 | 170400 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 105 | 20240826 | 170300 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 106 | 20240826 | 170200 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 107 | 20240826 | 170100 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 108 | 20240826 | 170000 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 109 | 20240826 | 165900 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 110 | 20240826 | 165800 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 111 | 20240826 | 165700 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 112 | 20240826 | 165600 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 113 | 20240826 | 165500 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 114 | 20240826 | 165400 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 115 | 20240826 | 165300 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 116 | 20240826 | 165200 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 117 | 20240826 | 165100 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 118 | 20240826 | 165000 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 119 | 20240826 | 164900 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 120 | 20240826 | 164800 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 121 | 20240826 | 164700 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 122 | 20240826 | 164600 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 2485 |
| 123 | 20240826 | 164500 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 124 | 20240826 | 164400 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 125 | 20240826 | 164300 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 126 | 20240826 | 164200 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 127 | 20240826 | 164100 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 128 | 20240826 | 164000 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 129 | 20240826 | 163900 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 130 | 20240826 | 163800 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 131 | 20240826 | 163700 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 132 | 20240826 | 163600 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 133 | 20240826 | 163500 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 134 | 20240826 | 163400 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 135 | 20240826 | 163300 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 136 | 20240826 | 163200 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 137 | 20240826 | 163100 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 138 | 20240826 | 163000 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 139 | 20240826 | 162900 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 140 | 20240826 | 162800 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 141 | 20240826 | 162700 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 142 | 20240826 | 162600 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 143 | 20240826 | 162500 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 144 | 20240826 | 162400 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 145 | 20240826 | 162300 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 146 | 20240826 | 162200 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 147 | 20240826 | 162100 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 148 | 20240826 | 162000 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 149 | 20240826 | 161900 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 150 | 20240826 | 161800 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 151 | 20240826 | 161700 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 152 | 20240826 | 161600 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 2485 |
| 153 | 20240826 | 161500 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 154 | 20240826 | 161400 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 155 | 20240826 | 161300 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 156 | 20240826 | 161200 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 157 | 20240826 | 161100 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 158 | 20240826 | 161000 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 159 | 20240826 | 160900 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 160 | 20240826 | 160800 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 161 | 20240826 | 160700 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 162 | 20240826 | 160600 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 163 | 20240826 | 160500 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 164 | 20240826 | 160400 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 165 | 20240826 | 160300 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 166 | 20240826 | 160200 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 167 | 20240826 | 160100 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 168 | 20240826 | 160000 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 169 | 20240826 | 155900 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 170 | 20240826 | 155800 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 171 | 20240826 | 155700 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 172 | 20240826 | 155600 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 173 | 20240826 | 155500 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 174 | 20240826 | 155400 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 175 | 20240826 | 155300 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 176 | 20240826 | 155200 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 177 | 20240826 | 155100 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 178 | 20240826 | 155000 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 179 | 20240826 | 154900 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 180 | 20240826 | 154800 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 181 | 20240826 | 154700 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 182 | 20240826 | 154600 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 2485 |
| 183 | 20240826 | 154500 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 184 | 20240826 | 154400 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 185 | 20240826 | 154300 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 186 | 20240826 | 154200 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 187 | 20240826 | 154100 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 188 | 20240826 | 154000 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 189 | 20240826 | 153900 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 190 | 20240826 | 153800 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 191 | 20240826 | 153700 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 192 | 20240826 | 153600 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 193 | 20240826 | 153500 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 194 | 20240826 | 153400 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 195 | 20240826 | 153300 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 196 | 20240826 | 153200 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 197 | 20240826 | 153100 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 198 | 20240826 | 153000 | 14400569000 | 113200 | 113200 | 113200 | 113200 | 2485 |
| 199 | 20240826 | 152900 | 14119267000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 200 | 20240826 | 152800 | 14119267000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 201 | 20240826 | 152700 | 14119267000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 202 | 20240826 | 152600 | 14119267000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 203 | 20240826 | 152500 | 14119267000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 204 | 20240826 | 152400 | 14119267000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 205 | 20240826 | 152300 | 14119267000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 206 | 20240826 | 152200 | 14119267000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 207 | 20240826 | 152100 | 14119267000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 208 | 20240826 | 152000 | 14119267000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 209 | 20240826 | 151900 | 14119267000 | 113000 | 113000 | 113100 | 112900 | 444 |
| 210 | 20240826 | 151800 | 14069093000 | 113000 | 113100 | 113100 | 112900 | 175 |
| 211 | 20240826 | 151700 | 14049317200 | 113100 | 113000 | 113100 | 112900 | 301 |
| 212 | 20240826 | 151600 | 14015290000 | 113100 | 113100 | 113200 | 112900 | 1125 |
| 213 | 20240826 | 151500 | 13888159000 | 113000 | 113200 | 113200 | 112900 | 325 |
| 214 | 20240826 | 151400 | 13851404400 | 113200 | 113000 | 113200 | 112900 | 326 |
| 215 | 20240826 | 151300 | 13814554200 | 112800 | 113000 | 113000 | 112800 | 715 |
| 216 | 20240826 | 151200 | 13733813100 | 113000 | 113200 | 113200 | 112900 | 108 |
| 217 | 20240826 | 151100 | 13721605000 | 112900 | 113200 | 113300 | 112900 | 754 |
| 218 | 20240826 | 151000 | 13636314600 | 113100 | 113100 | 113100 | 113000 | 183 |
| 219 | 20240826 | 150900 | 13615619300 | 113100 | 113300 | 113300 | 113000 | 765 |
| 220 | 20240826 | 150800 | 13529105700 | 113300 | 113100 | 113300 | 113100 | 504 |
| 221 | 20240826 | 150700 | 13472051400 | 113100 | 113200 | 113200 | 113100 | 390 |
| 222 | 20240826 | 150600 | 13427909000 | 113200 | 113200 | 113300 | 113100 | 319 |
| 223 | 20240826 | 150500 | 13391786900 | 113200 | 113200 | 113300 | 113100 | 358 |
| 224 | 20240826 | 150400 | 13351259100 | 113100 | 113200 | 113200 | 113100 | 311 |
| 225 | 20240826 | 150300 | 13316072400 | 113200 | 113200 | 113200 | 113100 | 282 |
| 226 | 20240826 | 150200 | 13284156700 | 113200 | 113200 | 113200 | 113100 | 156 |
| 227 | 20240826 | 150100 | 13266497800 | 113200 | 113300 | 113300 | 113100 | 300 |
| 228 | 20240826 | 150000 | 13232531500 | 113300 | 113100 | 113300 | 113100 | 561 |
| 229 | 20240826 | 145900 | 13169002400 | 113100 | 113200 | 113300 | 113100 | 460 |
| 230 | 20240826 | 145800 | 13116937600 | 113200 | 113200 | 113300 | 113100 | 236 |
| 231 | 20240826 | 145700 | 13090211600 | 113200 | 113200 | 113300 | 113200 | 237 |
| 232 | 20240826 | 145600 | 13063372800 | 113200 | 113200 | 113300 | 113200 | 300 |
| 233 | 20240826 | 145500 | 13029401800 | 113300 | 113100 | 113300 | 113100 | 180 |
| 234 | 20240826 | 145400 | 13009027400 | 113200 | 113100 | 113200 | 113100 | 235 |
| 235 | 20240826 | 145300 | 12982433400 | 113200 | 113100 | 113200 | 113100 | 272 |
| 236 | 20240826 | 145200 | 12951660500 | 113200 | 113100 | 113200 | 113000 | 178 |
| 237 | 20240826 | 145100 | 12931522900 | 113000 | 113100 | 113100 | 113000 | 149 |
| 238 | 20240826 | 145000 | 12914676600 | 113100 | 113200 | 113200 | 112900 | 647 |
| 239 | 20240826 | 144900 | 12841562700 | 113100 | 113200 | 113200 | 113000 | 206 |
| 240 | 20240826 | 144800 | 12818252700 | 113200 | 113300 | 113300 | 113000 | 491 |
| 241 | 20240826 | 144700 | 12762723000 | 113200 | 113200 | 113300 | 113100 | 111 |
| 242 | 20240826 | 144600 | 12750151100 | 113100 | 113200 | 113200 | 113100 | 166 |
| 243 | 20240826 | 144500 | 12731367100 | 113200 | 113300 | 113300 | 113100 | 252 |
| 244 | 20240826 | 144400 | 12702845900 | 113300 | 113100 | 113300 | 113000 | 209 |
| 245 | 20240826 | 144300 | 12679189500 | 113100 | 113000 | 113100 | 112800 | 300 |
| 246 | 20240826 | 144200 | 12645313600 | 113000 | 113100 | 113200 | 112700 | 2377 |
| 247 | 20240826 | 144100 | 12377248100 | 113100 | 113100 | 113300 | 113100 | 427 |
| 248 | 20240826 | 144000 | 12328911200 | 113200 | 113200 | 113300 | 113000 | 387 |
| 249 | 20240826 | 143900 | 12285135100 | 113000 | 113100 | 113200 | 113000 | 139 |
| 250 | 20240826 | 143800 | 12269406300 | 113100 | 113000 | 113200 | 113000 | 170 |
| 251 | 20240826 | 143700 | 12250177800 | 112900 | 112900 | 113100 | 112900 | 478 |
| 252 | 20240826 | 143600 | 12196165500 | 113000 | 112900 | 113000 | 112800 | 94 |
| 253 | 20240826 | 143500 | 12185548900 | 112900 | 112700 | 113000 | 112700 | 384 |
| 254 | 20240826 | 143400 | 12142206000 | 112800 | 112800 | 112900 | 112800 | 366 |
| 255 | 20240826 | 143300 | 12100913900 | 112900 | 112900 | 112900 | 112800 | 100 |
| 256 | 20240826 | 143200 | 12089626900 | 112900 | 113000 | 113000 | 112800 | 96 |
| 257 | 20240826 | 143100 | 12078790200 | 112900 | 112800 | 113000 | 112800 | 175 |
| 258 | 20240826 | 143000 | 12059034900 | 112800 | 112800 | 113000 | 112800 | 141 |
| 259 | 20240826 | 142900 | 12043117000 | 113000 | 112900 | 113000 | 112800 | 253 |
| 260 | 20240826 | 142800 | 12014547300 | 113000 | 112900 | 113000 | 112800 | 133 |
| 261 | 20240826 | 142700 | 11999528800 | 112800 | 112900 | 113000 | 112700 | 190 |
| 262 | 20240826 | 142600 | 11978081400 | 112800 | 112800 | 113000 | 112800 | 362 |
| 263 | 20240826 | 142500 | 11937215100 | 112900 | 112900 | 112900 | 112800 | 165 |
| 264 | 20240826 | 142400 | 11918595800 | 112800 | 112900 | 113000 | 112800 | 132 |
| 265 | 20240826 | 142300 | 11903691200 | 113000 | 112800 | 113000 | 112800 | 162 |
| 266 | 20240826 | 142200 | 11885404600 | 112900 | 112700 | 112900 | 112700 | 192 |
| 267 | 20240826 | 142100 | 11863751300 | 112700 | 112500 | 112700 | 112500 | 374 |
| 268 | 20240826 | 142000 | 11821657900 | 112600 | 112500 | 112600 | 112400 | 79 |
| 269 | 20240826 | 141900 | 11812769000 | 112500 | 112600 | 112600 | 112400 | 136 |
| 270 | 20240826 | 141800 | 11797472400 | 112400 | 112400 | 112500 | 112400 | 214 |
| 271 | 20240826 | 141700 | 11773414200 | 112400 | 112400 | 112500 | 112300 | 257 |
| 272 | 20240826 | 141600 | 11744517300 | 112300 | 112400 | 112500 | 112300 | 220 |
| 273 | 20240826 | 141500 | 11719804700 | 112500 | 112300 | 112500 | 112300 | 451 |
| 274 | 20240826 | 141400 | 11669135900 | 112300 | 112200 | 112300 | 112200 | 93 |
| 275 | 20240826 | 141300 | 11658699000 | 112300 | 112500 | 112500 | 112200 | 49 |
| 276 | 20240826 | 141200 | 11653194600 | 112500 | 112200 | 112500 | 112100 | 774 |
| 277 | 20240826 | 141100 | 11566333600 | 112300 | 112200 | 112300 | 112100 | 220 |
| 278 | 20240826 | 141000 | 11541651400 | 112200 | 112200 | 112300 | 112100 | 392 |
| 279 | 20240826 | 140900 | 11497668000 | 112300 | 112300 | 112300 | 112200 | 367 |
| 280 | 20240826 | 140800 | 11456486100 | 112200 | 112200 | 112300 | 112200 | 232 |
| 281 | 20240826 | 140700 | 11430454300 | 112200 | 112200 | 112300 | 112200 | 42 |
| 282 | 20240826 | 140600 | 11425740700 | 112300 | 112200 | 112400 | 112200 | 91 |
| 283 | 20240826 | 140500 | 11415521700 | 112200 | 112400 | 112400 | 112200 | 400 |
| 284 | 20240826 | 140400 | 11370621900 | 112300 | 112400 | 112400 | 112300 | 865 |
| 285 | 20240826 | 140300 | 11273471500 | 112300 | 112300 | 112400 | 112300 | 82 |
| 286 | 20240826 | 140200 | 11264261200 | 112300 | 112500 | 112500 | 112300 | 366 |
| 287 | 20240826 | 140100 | 11223116800 | 112400 | 112400 | 112500 | 112400 | 44 |
| 288 | 20240826 | 140000 | 11218168400 | 112500 | 112700 | 112700 | 112400 | 205 |
| 289 | 20240826 | 135900 | 11195097900 | 112600 | 112500 | 112700 | 112400 | 321 |
| 290 | 20240826 | 135800 | 11158980100 | 112400 | 112400 | 112500 | 112400 | 125 |
| 291 | 20240826 | 135700 | 11144925500 | 112500 | 112600 | 112700 | 112400 | 633 |
| 292 | 20240826 | 135600 | 11073689300 | 112600 | 112700 | 112700 | 112600 | 121 |
| 293 | 20240826 | 135500 | 11060061500 | 112700 | 112600 | 112700 | 112600 | 92 |
| 294 | 20240826 | 135400 | 11049701100 | 112700 | 112800 | 112900 | 112600 | 192 |
| 295 | 20240826 | 135300 | 11028046400 | 112600 | 112500 | 112900 | 112500 | 192 |
| 296 | 20240826 | 135200 | 11006420000 | 112500 | 112400 | 112500 | 112300 | 408 |
| 297 | 20240826 | 135100 | 10960543400 | 112500 | 112300 | 112500 | 112300 | 144 |
| 298 | 20240826 | 135000 | 10944359500 | 112300 | 112400 | 112500 | 112300 | 184 |
| 299 | 20240826 | 134900 | 10923680800 | 112400 | 112400 | 112500 | 112300 | 257 |
| 300 | 20240826 | 134800 | 10894795500 | 112400 | 112500 | 112500 | 112400 | 61 |
| 301 | 20240826 | 134700 | 10887938400 | 112400 | 112500 | 112500 | 112400 | 47 |
| 302 | 20240826 | 134600 | 10882655100 | 112400 | 112500 | 112500 | 112300 | 548 |
| 303 | 20240826 | 134500 | 10821033200 | 112600 | 112500 | 112600 | 112500 | 204 |
| 304 | 20240826 | 134400 | 10798072700 | 112600 | 112700 | 112700 | 112500 | 98 |
| 305 | 20240826 | 134300 | 10787039000 | 112600 | 112900 | 112900 | 112600 | 529 |
| 306 | 20240826 | 134200 | 10727407300 | 112900 | 112700 | 112900 | 112700 | 122 |
| 307 | 20240826 | 134100 | 10713642100 | 112700 | 112800 | 112800 | 112700 | 256 |
| 308 | 20240826 | 134000 | 10684788900 | 112700 | 112700 | 112800 | 112700 | 132 |
| 309 | 20240826 | 133900 | 10669911900 | 112700 | 112700 | 112800 | 112700 | 93 |
| 310 | 20240826 | 133800 | 10659428700 | 112700 | 112700 | 112900 | 112700 | 59 |
| 311 | 20240826 | 133700 | 10652775200 | 112700 | 112900 | 113000 | 112700 | 191 |
| 312 | 20240826 | 133600 | 10631219100 | 112800 | 112600 | 112900 | 112600 | 161 |
| 313 | 20240826 | 133500 | 10613065300 | 112600 | 112600 | 112700 | 112600 | 251 |
| 314 | 20240826 | 133400 | 10584795300 | 112600 | 112800 | 112800 | 112600 | 116 |
| 315 | 20240826 | 133300 | 10571724800 | 112700 | 112600 | 112800 | 112600 | 175 |
| 316 | 20240826 | 133200 | 10552014700 | 112600 | 112600 | 112600 | 112600 | 29 |
| 317 | 20240826 | 133100 | 10548749300 | 112600 | 112500 | 112700 | 112500 | 121 |
| 318 | 20240826 | 133000 | 10535128100 | 112500 | 112700 | 112800 | 112500 | 176 |
| 319 | 20240826 | 132900 | 10515306400 | 112600 | 112600 | 112700 | 112600 | 124 |
| 320 | 20240826 | 132800 | 10501343000 | 112600 | 112600 | 112700 | 112600 | 312 |
| 321 | 20240826 | 132700 | 10466206500 | 112600 | 112900 | 112900 | 112600 | 449 |
| 322 | 20240826 | 132600 | 10415605200 | 112800 | 112800 | 113000 | 112800 | 165 |
| 323 | 20240826 | 132500 | 10396979600 | 112800 | 112900 | 113000 | 112800 | 168 |
| 324 | 20240826 | 132400 | 10378017900 | 112900 | 112900 | 113000 | 112900 | 135 |
| 325 | 20240826 | 132300 | 10362776100 | 112900 | 112800 | 112900 | 112800 | 18 |
| 326 | 20240826 | 132200 | 10360744800 | 112800 | 112900 | 112900 | 112800 | 201 |
| 327 | 20240826 | 132100 | 10338053600 | 113000 | 112800 | 113000 | 112800 | 97 |
| 328 | 20240826 | 132000 | 10327103400 | 112800 | 112900 | 112900 | 112800 | 49 |
| 329 | 20240826 | 131900 | 10321575100 | 112900 | 113000 | 113000 | 112900 | 170 |
| 330 | 20240826 | 131800 | 10302377500 | 113000 | 112800 | 113000 | 112800 | 113 |
| 331 | 20240826 | 131700 | 10289619500 | 112800 | 112800 | 112800 | 112700 | 141 |
| 332 | 20240826 | 131600 | 10273716000 | 112800 | 112600 | 112900 | 112600 | 106 |
| 333 | 20240826 | 131500 | 10261759000 | 112600 | 112700 | 112800 | 112600 | 193 |
| 334 | 20240826 | 131400 | 10240010100 | 112700 | 112700 | 112800 | 112600 | 194 |
| 335 | 20240826 | 131300 | 10218158600 | 112700 | 112800 | 112900 | 112700 | 60 |
| 336 | 20240826 | 131200 | 10211391400 | 112800 | 112800 | 112800 | 112600 | 47 |
| 337 | 20240826 | 131100 | 10206091700 | 112800 | 112600 | 112800 | 112600 | 233 |
| 338 | 20240826 | 131000 | 10179828000 | 112600 | 112400 | 112700 | 112300 | 450 |
| 339 | 20240826 | 130900 | 10129205000 | 112400 | 112400 | 112400 | 112300 | 247 |
| 340 | 20240826 | 130800 | 10101464600 | 112400 | 112300 | 112400 | 112300 | 52 |
| 341 | 20240826 | 130700 | 10095623100 | 112400 | 112300 | 112400 | 112300 | 135 |
| 342 | 20240826 | 130600 | 10080454500 | 112400 | 112500 | 112500 | 112300 | 77 |
| 343 | 20240826 | 130500 | 10071802300 | 112400 | 112400 | 112500 | 112300 | 101 |
| 344 | 20240826 | 130400 | 10060454100 | 112500 | 112300 | 112500 | 112300 | 458 |
| 345 | 20240826 | 130300 | 10008975100 | 112300 | 112300 | 112400 | 112300 | 319 |
| 346 | 20240826 | 130200 | 9973125000 | 112300 | 112300 | 112400 | 112200 | 72 |
| 347 | 20240826 | 130100 | 9965039500 | 112200 | 112200 | 112300 | 112100 | 327 |
| 348 | 20240826 | 130000 | 9928349600 | 112200 | 112200 | 112300 | 112200 | 89 |
| 349 | 20240826 | 125900 | 9918363000 | 112200 | 112200 | 112300 | 112200 | 412 |
| 350 | 20240826 | 125800 | 9872132700 | 112200 | 112400 | 112400 | 112200 | 631 |
| 351 | 20240826 | 125700 | 9801289400 | 112400 | 112400 | 112400 | 112300 | 95 |
| 352 | 20240826 | 125600 | 9790611700 | 112400 | 112300 | 112400 | 112200 | 129 |
| 353 | 20240826 | 125500 | 9776117400 | 112200 | 112400 | 112400 | 112200 | 195 |
| 354 | 20240826 | 125400 | 9754216000 | 112400 | 112200 | 112400 | 112200 | 76 |
| 355 | 20240826 | 125300 | 9745683800 | 112300 | 112200 | 112300 | 112200 | 231 |
| 356 | 20240826 | 125200 | 9719759300 | 112200 | 112200 | 112300 | 112200 | 234 |
| 357 | 20240826 | 125100 | 9693503100 | 112300 | 112300 | 112400 | 112200 | 612 |
| 358 | 20240826 | 125000 | 9624817500 | 112300 | 112300 | 112400 | 112300 | 526 |
| 359 | 20240826 | 124900 | 9565742800 | 112300 | 112400 | 112400 | 112300 | 276 |
| 360 | 20240826 | 124800 | 9534733400 | 112400 | 112400 | 112500 | 112400 | 162 |
| 361 | 20240826 | 124700 | 9516522800 | 112400 | 112400 | 112500 | 112300 | 664 |
| 362 | 20240826 | 124600 | 9441890300 | 112400 | 112400 | 112500 | 112400 | 56 |
| 363 | 20240826 | 124500 | 9435594200 | 112500 | 112500 | 112600 | 112400 | 1304 |
| 364 | 20240826 | 124400 | 9288951600 | 112500 | 112500 | 112800 | 112500 | 183 |
| 365 | 20240826 | 124300 | 9268345900 | 112600 | 112600 | 112600 | 112500 | 195 |
| 366 | 20240826 | 124200 | 9246402600 | 112600 | 112700 | 112700 | 112500 | 93 |
| 367 | 20240826 | 124100 | 9235933100 | 112600 | 112600 | 112700 | 112500 | 90 |
| 368 | 20240826 | 124000 | 9225799200 | 112500 | 112600 | 112600 | 112500 | 87 |
| 369 | 20240826 | 123900 | 9216008800 | 112600 | 112500 | 112700 | 112500 | 896 |
| 370 | 20240826 | 123800 | 9115172300 | 112500 | 112600 | 112700 | 112500 | 158 |
| 371 | 20240826 | 123700 | 9097379900 | 112600 | 112700 | 112800 | 112500 | 1754 |
| 372 | 20240826 | 123600 | 8899832400 | 112700 | 112800 | 112900 | 112700 | 74 |
| 373 | 20240826 | 123500 | 8891488200 | 112800 | 112700 | 112900 | 112700 | 458 |
| 374 | 20240826 | 123400 | 8839833600 | 112700 | 112700 | 112800 | 112700 | 143 |
| 375 | 20240826 | 123300 | 8823717300 | 112700 | 112700 | 112900 | 112700 | 380 |
| 376 | 20240826 | 123200 | 8780839200 | 112800 | 112700 | 112800 | 112700 | 171 |
| 377 | 20240826 | 123100 | 8761567300 | 112700 | 112800 | 112800 | 112700 | 310 |
| 378 | 20240826 | 123000 | 8726627900 | 112800 | 112800 | 112800 | 112700 | 120 |
| 379 | 20240826 | 122900 | 8713096000 | 112700 | 112800 | 112800 | 112700 | 550 |
| 380 | 20240826 | 122800 | 8651097400 | 112800 | 112900 | 113100 | 112700 | 1308 |
| 381 | 20240826 | 122700 | 8503539400 | 112900 | 112900 | 112900 | 112800 | 63 |
| 382 | 20240826 | 122600 | 8496427100 | 112900 | 113000 | 113000 | 112800 | 160 |
| 383 | 20240826 | 122500 | 8478364600 | 113000 | 112900 | 113100 | 112800 | 102 |
| 384 | 20240826 | 122400 | 8466846200 | 112900 | 112900 | 113000 | 112900 | 276 |
| 385 | 20240826 | 122300 | 8435683700 | 112900 | 112900 | 113000 | 112800 | 166 |
| 386 | 20240826 | 122200 | 8416941500 | 112900 | 113000 | 113000 | 112800 | 277 |
| 387 | 20240826 | 122100 | 8385679600 | 112900 | 112800 | 113100 | 112800 | 237 |
| 388 | 20240826 | 122000 | 8358920500 | 112900 | 113100 | 113100 | 112900 | 284 |
| 389 | 20240826 | 121900 | 8326851900 | 113000 | 113000 | 113200 | 113000 | 45 |
| 390 | 20240826 | 121800 | 8321759000 | 113100 | 112900 | 113200 | 112900 | 157 |
| 391 | 20240826 | 121700 | 8304028200 | 113000 | 112900 | 113000 | 112900 | 43 |
| 392 | 20240826 | 121600 | 8299173400 | 112900 | 112900 | 113000 | 112900 | 95 |
| 393 | 20240826 | 121500 | 8288447500 | 112900 | 112900 | 113000 | 112900 | 242 |
| 394 | 20240826 | 121400 | 8261124300 | 112900 | 113100 | 113100 | 112900 | 370 |
| 395 | 20240826 | 121300 | 8219335000 | 113100 | 113100 | 113300 | 113100 | 47 |
| 396 | 20240826 | 121200 | 8214017000 | 113000 | 113200 | 113400 | 113000 | 160 |
| 397 | 20240826 | 121100 | 8195911200 | 113200 | 113300 | 113300 | 113200 | 12 |
| 398 | 20240826 | 121000 | 8194552200 | 113300 | 113200 | 113300 | 113100 | 331 |
| 399 | 20240826 | 120900 | 8157088500 | 113100 | 113000 | 113100 | 113000 | 33 |
| 400 | 20240826 | 120800 | 8153357300 | 113100 | 113000 | 113200 | 113000 | 156 |
| 401 | 20240826 | 120700 | 8135722900 | 113000 | 113200 | 113200 | 113000 | 262 |
| 402 | 20240826 | 120600 | 8106101900 | 113100 | 113100 | 113200 | 113000 | 59 |
| 403 | 20240826 | 120500 | 8099427500 | 113200 | 113100 | 113200 | 113000 | 152 |
| 404 | 20240826 | 120400 | 8082237100 | 113100 | 113100 | 113200 | 113000 | 226 |
| 405 | 20240826 | 120300 | 8056678000 | 113000 | 112900 | 113100 | 112900 | 61 |
| 406 | 20240826 | 120200 | 8049779700 | 113100 | 112900 | 113100 | 112900 | 149 |
| 407 | 20240826 | 120100 | 8032941700 | 112900 | 112900 | 113000 | 112900 | 492 |
| 408 | 20240826 | 120000 | 7977357000 | 112900 | 112900 | 113000 | 112900 | 76 |
| 409 | 20240826 | 115900 | 7968773700 | 112900 | 112900 | 113000 | 112900 | 318 |
| 410 | 20240826 | 115800 | 7932871100 | 112900 | 112900 | 113000 | 112900 | 79 |
| 411 | 20240826 | 115700 | 7923950000 | 112900 | 113000 | 113100 | 112900 | 80 |
| 412 | 20240826 | 115600 | 7914911800 | 113100 | 113100 | 113100 | 113000 | 204 |
| 413 | 20240826 | 115500 | 7891851100 | 113100 | 113000 | 113100 | 112900 | 165 |
| 414 | 20240826 | 115400 | 7873207400 | 113000 | 113100 | 113100 | 112900 | 114 |
| 415 | 20240826 | 115300 | 7860323400 | 113000 | 112900 | 113100 | 112900 | 358 |
| 416 | 20240826 | 115200 | 7819866400 | 112900 | 112900 | 113000 | 112900 | 68 |
| 417 | 20240826 | 115100 | 7812188600 | 113000 | 112900 | 113000 | 112900 | 241 |
| 418 | 20240826 | 115000 | 7784968600 | 112900 | 112900 | 113000 | 112900 | 202 |
| 419 | 20240826 | 114900 | 7762149500 | 113000 | 112800 | 113000 | 112800 | 260 |
| 420 | 20240826 | 114800 | 7732797100 | 112800 | 112800 | 112900 | 112800 | 145 |
| 421 | 20240826 | 114700 | 7716427600 | 112800 | 112900 | 112900 | 112800 | 191 |
| 422 | 20240826 | 114600 | 7694881500 | 112800 | 112900 | 112900 | 112800 | 111 |
| 423 | 20240826 | 114500 | 7682350900 | 112800 | 112800 | 113000 | 112800 | 61 |
| 424 | 20240826 | 114400 | 7675465000 | 112900 | 112800 | 112900 | 112800 | 214 |
| 425 | 20240826 | 114300 | 7651309500 | 112900 | 112900 | 112900 | 112800 | 205 |
| 426 | 20240826 | 114200 | 7628169600 | 112800 | 112800 | 112900 | 112800 | 278 |
| 427 | 20240826 | 114100 | 7596808600 | 112800 | 112900 | 113000 | 112800 | 194 |
| 428 | 20240826 | 114000 | 7574911100 | 113000 | 113400 | 113400 | 113000 | 3353 |
| 429 | 20240826 | 113900 | 7195602400 | 113300 | 113400 | 113400 | 113300 | 36 |
| 430 | 20240826 | 113800 | 7191520300 | 113400 | 113600 | 113700 | 113400 | 669 |
| 431 | 20240826 | 113700 | 7115650000 | 113600 | 113400 | 113600 | 113400 | 106 |
| 432 | 20240826 | 113600 | 7103614500 | 113500 | 113400 | 113500 | 113400 | 120 |
| 433 | 20240826 | 113500 | 7090003300 | 113400 | 113500 | 113600 | 113400 | 214 |
| 434 | 20240826 | 113400 | 7065727500 | 113400 | 113500 | 113600 | 113400 | 125 |
| 435 | 20240826 | 113300 | 7051542000 | 113500 | 113500 | 113500 | 113400 | 441 |
| 436 | 20240826 | 113200 | 7001508000 | 113500 | 113600 | 113600 | 113400 | 363 |
| 437 | 20240826 | 113100 | 6960305900 | 113600 | 113500 | 113700 | 113500 | 23 |
| 438 | 20240826 | 113000 | 6957694100 | 113700 | 113600 | 113700 | 113500 | 389 |
| 439 | 20240826 | 112900 | 6913510400 | 113600 | 113600 | 113600 | 113500 | 556 |
| 440 | 20240826 | 112800 | 6850363400 | 113600 | 113700 | 113700 | 113600 | 83 |
| 441 | 20240826 | 112700 | 6840932700 | 113600 | 113600 | 113700 | 113600 | 377 |
| 442 | 20240826 | 112600 | 6798093100 | 113600 | 113700 | 113700 | 113600 | 173 |
| 443 | 20240826 | 112500 | 6778428800 | 113600 | 113600 | 113800 | 113600 | 67 |
| 444 | 20240826 | 112400 | 6770810000 | 113600 | 113600 | 113800 | 113600 | 655 |
| 445 | 20240826 | 112300 | 6696360800 | 113600 | 113800 | 113800 | 113600 | 1645 |
| 446 | 20240826 | 112200 | 6509370700 | 113900 | 113900 | 113900 | 113800 | 336 |
| 447 | 20240826 | 112100 | 6471125100 | 113900 | 114000 | 114100 | 113900 | 115 |
| 448 | 20240826 | 112000 | 6458019100 | 114100 | 114000 | 114100 | 113900 | 216 |
| 449 | 20240826 | 111900 | 6433402500 | 114000 | 114100 | 114100 | 114000 | 108 |
| 450 | 20240826 | 111800 | 6421081600 | 114100 | 114200 | 114200 | 114100 | 192 |
| 451 | 20240826 | 111700 | 6399173800 | 114200 | 114100 | 114200 | 114100 | 49 |
| 452 | 20240826 | 111600 | 6393581000 | 114100 | 114100 | 114200 | 114100 | 215 |
| 453 | 20240826 | 111500 | 6369048900 | 114100 | 114100 | 114200 | 114100 | 56 |
| 454 | 20240826 | 111400 | 6362657600 | 114100 | 113900 | 114200 | 113900 | 184 |
| 455 | 20240826 | 111300 | 6341686600 | 113900 | 114000 | 114000 | 113900 | 110 |
| 456 | 20240826 | 111200 | 6329156800 | 113900 | 113900 | 114000 | 113900 | 114 |
| 457 | 20240826 | 111100 | 6316169900 | 113900 | 114000 | 114000 | 113800 | 279 |
| 458 | 20240826 | 111000 | 6284372900 | 114000 | 114100 | 114100 | 114000 | 90 |
| 459 | 20240826 | 110900 | 6274110200 | 114000 | 113800 | 114100 | 113800 | 99 |
| 460 | 20240826 | 110800 | 6262836200 | 113800 | 113800 | 114000 | 113800 | 334 |
| 461 | 20240826 | 110700 | 6224796000 | 113800 | 113700 | 113900 | 113700 | 264 |
| 462 | 20240826 | 110600 | 6194752200 | 113700 | 113800 | 113800 | 113700 | 116 |
| 463 | 20240826 | 110500 | 6181559800 | 113700 | 113700 | 113800 | 113700 | 151 |
| 464 | 20240826 | 110400 | 6164385300 | 113800 | 113700 | 113800 | 113700 | 142 |
| 465 | 20240826 | 110300 | 6148235000 | 113700 | 113600 | 114100 | 113600 | 379 |
| 466 | 20240826 | 110200 | 6105113500 | 113600 | 113900 | 113900 | 113600 | 992 |
| 467 | 20240826 | 110100 | 5992262400 | 113800 | 114000 | 114100 | 113800 | 285 |
| 468 | 20240826 | 110000 | 5959783600 | 114000 | 114100 | 114100 | 113900 | 972 |
| 469 | 20240826 | 105900 | 5848988900 | 114100 | 114200 | 114200 | 114000 | 667 |
| 470 | 20240826 | 105800 | 5772879900 | 114100 | 114100 | 114200 | 114000 | 224 |
| 471 | 20240826 | 105700 | 5747318600 | 114100 | 114100 | 114300 | 114100 | 838 |
| 472 | 20240826 | 105600 | 5651668700 | 114100 | 114200 | 114300 | 114100 | 503 |
| 473 | 20240826 | 105500 | 5594210500 | 114100 | 114100 | 114500 | 114100 | 179 |
| 474 | 20240826 | 105400 | 5573770900 | 114200 | 114100 | 114200 | 114100 | 182 |
| 475 | 20240826 | 105300 | 5552999300 | 114100 | 114300 | 114500 | 114100 | 1341 |
| 476 | 20240826 | 105200 | 5399769300 | 114400 | 114400 | 114500 | 114300 | 192 |
| 477 | 20240826 | 105100 | 5377805600 | 114400 | 114500 | 114500 | 114400 | 126 |
| 478 | 20240826 | 105000 | 5363386000 | 114600 | 114600 | 114600 | 114500 | 195 |
| 479 | 20240826 | 104900 | 5341050700 | 114500 | 114400 | 114600 | 114400 | 62 |
| 480 | 20240826 | 104800 | 5333947900 | 114600 | 114500 | 114600 | 114400 | 191 |
| 481 | 20240826 | 104700 | 5312082700 | 114400 | 114500 | 114500 | 114400 | 117 |
| 482 | 20240826 | 104600 | 5298695000 | 114500 | 114600 | 114700 | 114400 | 85 |
| 483 | 20240826 | 104500 | 5288957200 | 114600 | 114500 | 114600 | 114500 | 71 |
| 484 | 20240826 | 104400 | 5280824700 | 114400 | 114500 | 114600 | 114300 | 194 |
| 485 | 20240826 | 104300 | 5258641800 | 114500 | 114200 | 114500 | 114200 | 696 |
| 486 | 20240826 | 104200 | 5179015200 | 114200 | 114300 | 114300 | 114200 | 264 |
| 487 | 20240826 | 104100 | 5148852600 | 114300 | 114400 | 114500 | 114200 | 262 |
| 488 | 20240826 | 104000 | 5118919400 | 114300 | 114400 | 114500 | 114300 | 636 |
| 489 | 20240826 | 103900 | 5046190100 | 114500 | 114700 | 114700 | 114500 | 460 |
| 490 | 20240826 | 103800 | 4993489900 | 114700 | 114700 | 114800 | 114700 | 153 |
| 491 | 20240826 | 103700 | 4975938900 | 114600 | 114700 | 114700 | 114600 | 68 |
| 492 | 20240826 | 103600 | 4968144300 | 114700 | 114700 | 114800 | 114600 | 108 |
| 493 | 20240826 | 103500 | 4955759100 | 114600 | 114600 | 114700 | 114600 | 112 |
| 494 | 20240826 | 103400 | 4942922600 | 114600 | 114600 | 114800 | 114600 | 132 |
| 495 | 20240826 | 103300 | 4927792200 | 114700 | 114800 | 114900 | 114600 | 193 |
| 496 | 20240826 | 103200 | 4905651800 | 114700 | 114600 | 114900 | 114500 | 196 |
| 497 | 20240826 | 103100 | 4883167200 | 114800 | 114600 | 114800 | 114500 | 631 |
| 498 | 20240826 | 103000 | 4810862100 | 114700 | 114800 | 114800 | 114600 | 219 |
| 499 | 20240826 | 102900 | 4785748200 | 114800 | 114700 | 115000 | 114700 | 274 |
| 500 | 20240826 | 102800 | 4754311300 | 114800 | 114800 | 114900 | 114700 | 189 |
| 501 | 20240826 | 102700 | 4732604300 | 114700 | 114900 | 114900 | 114600 | 73 |
| 502 | 20240826 | 102600 | 4724231900 | 114600 | 114600 | 114600 | 114500 | 240 |
| 503 | 20240826 | 102500 | 4696728300 | 114600 | 114500 | 114600 | 114500 | 112 |
| 504 | 20240826 | 102400 | 4683901800 | 114500 | 114700 | 114700 | 114500 | 287 |
| 505 | 20240826 | 102300 | 4651001900 | 114600 | 114700 | 114800 | 114600 | 425 |
| 506 | 20240826 | 102200 | 4602278800 | 114700 | 114800 | 114900 | 114700 | 50 |
| 507 | 20240826 | 102100 | 4596538800 | 114800 | 114800 | 114800 | 114700 | 177 |
| 508 | 20240826 | 102000 | 4576225200 | 114900 | 114800 | 114900 | 114700 | 152 |
| 509 | 20240826 | 101900 | 4558785800 | 114800 | 114900 | 114900 | 114700 | 135 |
| 510 | 20240826 | 101800 | 4543295400 | 114900 | 114900 | 115000 | 114700 | 498 |
| 511 | 20240826 | 101700 | 4486085500 | 115000 | 115000 | 115000 | 114900 | 299 |
| 512 | 20240826 | 101600 | 4451719700 | 115000 | 115100 | 115200 | 115000 | 521 |
| 513 | 20240826 | 101500 | 4391790400 | 115100 | 115100 | 115200 | 115000 | 66 |
| 514 | 20240826 | 101400 | 4384196300 | 115200 | 115200 | 115200 | 115000 | 369 |
| 515 | 20240826 | 101300 | 4341729700 | 115300 | 115300 | 115300 | 115100 | 263 |
| 516 | 20240826 | 101200 | 4311428400 | 115200 | 115100 | 115200 | 115100 | 129 |
| 517 | 20240826 | 101100 | 4296577800 | 115100 | 115200 | 115500 | 115100 | 95 |
| 518 | 20240826 | 101000 | 4285629600 | 115200 | 115500 | 115500 | 115100 | 443 |
| 519 | 20240826 | 100900 | 4234564000 | 115400 | 115400 | 115500 | 115400 | 52 |
| 520 | 20240826 | 100800 | 4228561200 | 115300 | 115400 | 115500 | 115300 | 210 |
| 521 | 20240826 | 100700 | 4204334100 | 115500 | 115400 | 115600 | 115400 | 87 |
| 522 | 20240826 | 100600 | 4194286000 | 115500 | 115500 | 115500 | 115400 | 55 |
| 523 | 20240826 | 100500 | 4187936500 | 115400 | 115600 | 115700 | 115400 | 260 |
| 524 | 20240826 | 100400 | 4157903500 | 115700 | 115700 | 115700 | 115500 | 136 |
| 525 | 20240826 | 100300 | 4142181500 | 115800 | 115800 | 115900 | 115700 | 106 |
| 526 | 20240826 | 100200 | 4129908000 | 115800 | 115900 | 115900 | 115800 | 32 |
| 527 | 20240826 | 100100 | 4126200500 | 115800 | 115700 | 115900 | 115700 | 34 |
| 528 | 20240826 | 100000 | 4122262200 | 115700 | 115900 | 115900 | 115700 | 117 |
| 529 | 20240826 | 095900 | 4108715900 | 115800 | 115900 | 115900 | 115800 | 72 |
| 530 | 20240826 | 095800 | 4100373400 | 115900 | 116100 | 116100 | 115800 | 171 |
| 531 | 20240826 | 095700 | 4080543300 | 116100 | 116200 | 116200 | 116000 | 137 |
| 532 | 20240826 | 095600 | 4064637600 | 116100 | 116000 | 116100 | 116000 | 536 |
| 533 | 20240826 | 095500 | 4002429500 | 115900 | 115900 | 116000 | 115900 | 52 |
| 534 | 20240826 | 095400 | 3996399400 | 115900 | 115900 | 116000 | 115800 | 90 |
| 535 | 20240826 | 095300 | 3985970500 | 115900 | 115700 | 115900 | 115700 | 35 |
| 536 | 20240826 | 095200 | 3981915800 | 115800 | 115800 | 115800 | 115700 | 43 |
| 537 | 20240826 | 095100 | 3976936600 | 115800 | 116000 | 116000 | 115700 | 202 |
| 538 | 20240826 | 095000 | 3953529600 | 116100 | 116000 | 116100 | 115900 | 116 |
| 539 | 20240826 | 094900 | 3940072500 | 116000 | 116000 | 116100 | 115900 | 281 |
| 540 | 20240826 | 094800 | 3907476600 | 116000 | 116000 | 116000 | 115900 | 221 |
| 541 | 20240826 | 094700 | 3881840700 | 116000 | 115900 | 116000 | 115800 | 152 |
| 542 | 20240826 | 094600 | 3864227100 | 115800 | 115800 | 115900 | 115800 | 56 |
| 543 | 20240826 | 094500 | 3857741500 | 115800 | 115700 | 115800 | 115500 | 180 |
| 544 | 20240826 | 094400 | 3836908900 | 115700 | 115500 | 115700 | 115400 | 192 |
| 545 | 20240826 | 094300 | 3814731800 | 115400 | 115500 | 115600 | 115400 | 91 |
| 546 | 20240826 | 094200 | 3804221800 | 115600 | 115300 | 115700 | 115300 | 166 |
| 547 | 20240826 | 094100 | 3785057300 | 115400 | 115300 | 115400 | 115100 | 568 |
| 548 | 20240826 | 094000 | 3719666100 | 115200 | 115700 | 115800 | 115200 | 408 |
| 549 | 20240826 | 093900 | 3672598800 | 115800 | 115800 | 115900 | 115800 | 415 |
| 550 | 20240826 | 093800 | 3624508100 | 115800 | 115700 | 115900 | 115700 | 383 |
| 551 | 20240826 | 093700 | 3580158000 | 115700 | 115300 | 115700 | 115300 | 590 |
| 552 | 20240826 | 093600 | 3512032500 | 115300 | 115200 | 115300 | 115200 | 36 |
| 553 | 20240826 | 093500 | 3507883500 | 115200 | 115100 | 115300 | 115100 | 80 |
| 554 | 20240826 | 093400 | 3498673400 | 115000 | 115200 | 115300 | 115000 | 130 |
| 555 | 20240826 | 093300 | 3483706600 | 115100 | 115500 | 115500 | 115100 | 333 |
| 556 | 20240826 | 093200 | 3445299400 | 115500 | 115300 | 115500 | 115200 | 85 |
| 557 | 20240826 | 093100 | 3435494400 | 115300 | 114900 | 115500 | 114900 | 1327 |
| 558 | 20240826 | 093000 | 3282880500 | 114900 | 114700 | 114900 | 114700 | 202 |
| 559 | 20240826 | 092900 | 3259697600 | 114800 | 114800 | 114900 | 114800 | 318 |
| 560 | 20240826 | 092800 | 3223185100 | 114800 | 114800 | 114900 | 114800 | 701 |
| 561 | 20240826 | 092700 | 3142680800 | 114900 | 115100 | 115100 | 114800 | 525 |
| 562 | 20240826 | 092600 | 3082304900 | 115100 | 114800 | 115100 | 114800 | 821 |
| 563 | 20240826 | 092500 | 2987963400 | 114800 | 114800 | 115000 | 114800 | 84 |
| 564 | 20240826 | 092400 | 2978314900 | 114800 | 114800 | 114800 | 114800 | 126 |
| 565 | 20240826 | 092300 | 2963850100 | 114800 | 115200 | 115200 | 114800 | 1131 |
| 566 | 20240826 | 092200 | 2833774300 | 115200 | 115200 | 115400 | 115100 | 118 |
| 567 | 20240826 | 092100 | 2820180100 | 115100 | 115400 | 115700 | 115100 | 1473 |
| 568 | 20240826 | 092000 | 2650340700 | 115300 | 115700 | 115700 | 115300 | 776 |
| 569 | 20240826 | 091900 | 2560678400 | 115600 | 115700 | 115700 | 115600 | 787 |
| 570 | 20240826 | 091800 | 2469694300 | 115700 | 115600 | 115700 | 115600 | 913 |
| 571 | 20240826 | 091700 | 2364065600 | 115600 | 115800 | 115800 | 115500 | 895 |
| 572 | 20240826 | 091600 | 2260578800 | 115800 | 115600 | 115800 | 115500 | 93 |
| 573 | 20240826 | 091500 | 2249828000 | 115700 | 115500 | 115700 | 115400 | 892 |
| 574 | 20240826 | 091400 | 2146801300 | 115500 | 115500 | 115600 | 115400 | 788 |
| 575 | 20240826 | 091300 | 2055765700 | 115500 | 115600 | 115700 | 115500 | 1143 |
| 576 | 20240826 | 091200 | 1923630900 | 115700 | 115900 | 115900 | 115700 | 1463 |
| 577 | 20240826 | 091100 | 1754235000 | 116000 | 116100 | 116200 | 115900 | 415 |
| 578 | 20240826 | 091000 | 1706096400 | 116100 | 116500 | 116500 | 116100 | 1386 |
| 579 | 20240826 | 090900 | 1544914600 | 116600 | 116600 | 116700 | 116500 | 473 |
| 580 | 20240826 | 090800 | 1489765800 | 116600 | 117100 | 117100 | 116600 | 1423 |
| 581 | 20240826 | 090700 | 1323582900 | 117100 | 116900 | 117100 | 116700 | 485 |
| 582 | 20240826 | 090600 | 1266934700 | 116900 | 116700 | 117000 | 116700 | 860 |
| 583 | 20240826 | 090500 | 1166470500 | 116700 | 116900 | 117000 | 116700 | 863 |
| 584 | 20240826 | 090400 | 1065580700 | 116900 | 116900 | 116900 | 116500 | 441 |
| 585 | 20240826 | 090300 | 1014076200 | 116900 | 117400 | 117400 | 116500 | 1325 |
| 586 | 20240826 | 090200 | 859219800 | 117300 | 117400 | 117500 | 116400 | 2104 |
| 587 | 20240826 | 090100 | 612255600 | 117500 | 117300 | 117700 | 116000 | 2537 |
| 588 | 20240826 | 090000 | 315277100 | 117300 | 116000 | 117300 | 116000 | 2711 |