35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240826 | 190200 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 8160 |
| 3 | 20240826 | 190100 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 4 | 20240826 | 190000 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 5 | 20240826 | 185900 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 6 | 20240826 | 185800 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 7 | 20240826 | 185700 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 8 | 20240826 | 185600 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 9 | 20240826 | 185500 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 10 | 20240826 | 185400 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 11 | 20240826 | 185300 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 12 | 20240826 | 185200 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 13 | 20240826 | 185100 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 14 | 20240826 | 185000 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 15 | 20240826 | 184900 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 16 | 20240826 | 184800 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 17 | 20240826 | 184700 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 18 | 20240826 | 184600 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 19 | 20240826 | 184500 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 20 | 20240826 | 184400 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 21 | 20240826 | 184300 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 22 | 20240826 | 184200 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 23 | 20240826 | 184100 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 24 | 20240826 | 184000 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 25 | 20240826 | 183900 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 26 | 20240826 | 183800 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 27 | 20240826 | 183700 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 28 | 20240826 | 183600 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 29 | 20240826 | 183500 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 30 | 20240826 | 183400 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 31 | 20240826 | 183300 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 32 | 20240826 | 183200 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 8160 |
| 33 | 20240826 | 183100 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 34 | 20240826 | 183000 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 35 | 20240826 | 182900 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 36 | 20240826 | 182800 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 37 | 20240826 | 182700 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 38 | 20240826 | 182600 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 39 | 20240826 | 182500 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 40 | 20240826 | 182400 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 41 | 20240826 | 182300 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 42 | 20240826 | 182200 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 43 | 20240826 | 182100 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 44 | 20240826 | 182000 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 45 | 20240826 | 181900 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 46 | 20240826 | 181800 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 47 | 20240826 | 181700 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 48 | 20240826 | 181600 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 49 | 20240826 | 181500 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 50 | 20240826 | 181400 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 51 | 20240826 | 181300 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 52 | 20240826 | 181200 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 53 | 20240826 | 181100 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 54 | 20240826 | 181000 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 55 | 20240826 | 180900 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 56 | 20240826 | 180800 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 57 | 20240826 | 180700 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 58 | 20240826 | 180600 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 59 | 20240826 | 180500 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 60 | 20240826 | 180400 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 61 | 20240826 | 180300 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 62 | 20240826 | 180200 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 8160 |
| 63 | 20240826 | 180100 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 64 | 20240826 | 180000 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 65 | 20240826 | 175900 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 66 | 20240826 | 175800 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 67 | 20240826 | 175700 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 68 | 20240826 | 175600 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 69 | 20240826 | 175500 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 70 | 20240826 | 175400 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 71 | 20240826 | 175300 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 72 | 20240826 | 175200 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 73 | 20240826 | 175100 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 74 | 20240826 | 175000 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 75 | 20240826 | 174900 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 76 | 20240826 | 174800 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 77 | 20240826 | 174700 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 78 | 20240826 | 174600 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 79 | 20240826 | 174500 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 80 | 20240826 | 174400 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 81 | 20240826 | 174300 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 82 | 20240826 | 174200 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 83 | 20240826 | 174100 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 84 | 20240826 | 174000 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 85 | 20240826 | 173900 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 86 | 20240826 | 173800 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 87 | 20240826 | 173700 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 88 | 20240826 | 173600 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 89 | 20240826 | 173500 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 90 | 20240826 | 173400 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 91 | 20240826 | 173300 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 92 | 20240826 | 173200 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 8160 |
| 93 | 20240826 | 173100 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 94 | 20240826 | 173000 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 95 | 20240826 | 172900 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 96 | 20240826 | 172800 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 97 | 20240826 | 172700 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 98 | 20240826 | 172600 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 99 | 20240826 | 172500 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 100 | 20240826 | 172400 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 101 | 20240826 | 172300 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 102 | 20240826 | 172200 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 103 | 20240826 | 172100 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 104 | 20240826 | 172000 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 105 | 20240826 | 171900 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 106 | 20240826 | 171800 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 107 | 20240826 | 171700 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 108 | 20240826 | 171600 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 109 | 20240826 | 171500 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 110 | 20240826 | 171400 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 111 | 20240826 | 171300 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 112 | 20240826 | 171200 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 113 | 20240826 | 171100 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 114 | 20240826 | 171000 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 115 | 20240826 | 170900 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 116 | 20240826 | 170800 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 117 | 20240826 | 170700 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 118 | 20240826 | 170600 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 119 | 20240826 | 170500 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 120 | 20240826 | 170400 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 121 | 20240826 | 170300 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 122 | 20240826 | 170200 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 8160 |
| 123 | 20240826 | 170100 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 124 | 20240826 | 170000 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 125 | 20240826 | 165900 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 126 | 20240826 | 165800 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 127 | 20240826 | 165700 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 128 | 20240826 | 165600 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 129 | 20240826 | 165500 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 130 | 20240826 | 165400 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 131 | 20240826 | 165300 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 132 | 20240826 | 165200 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 133 | 20240826 | 165100 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 134 | 20240826 | 165000 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 135 | 20240826 | 164900 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 136 | 20240826 | 164800 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 137 | 20240826 | 164700 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 138 | 20240826 | 164600 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 139 | 20240826 | 164500 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 140 | 20240826 | 164400 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 141 | 20240826 | 164300 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 142 | 20240826 | 164200 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 143 | 20240826 | 164100 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 144 | 20240826 | 164000 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 145 | 20240826 | 163900 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 146 | 20240826 | 163800 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 147 | 20240826 | 163700 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 148 | 20240826 | 163600 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 149 | 20240826 | 163500 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 150 | 20240826 | 163400 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 151 | 20240826 | 163300 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 152 | 20240826 | 163200 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 8160 |
| 153 | 20240826 | 163100 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 154 | 20240826 | 163000 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 155 | 20240826 | 162900 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 156 | 20240826 | 162800 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 157 | 20240826 | 162700 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 158 | 20240826 | 162600 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 159 | 20240826 | 162500 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 160 | 20240826 | 162400 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 161 | 20240826 | 162300 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 162 | 20240826 | 162200 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 163 | 20240826 | 162100 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 164 | 20240826 | 162000 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 165 | 20240826 | 161900 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 166 | 20240826 | 161800 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 167 | 20240826 | 161700 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 168 | 20240826 | 161600 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 169 | 20240826 | 161500 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 170 | 20240826 | 161400 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 171 | 20240826 | 161300 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 172 | 20240826 | 161200 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 173 | 20240826 | 161100 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 174 | 20240826 | 161000 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 175 | 20240826 | 160900 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 176 | 20240826 | 160800 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 177 | 20240826 | 160700 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 178 | 20240826 | 160600 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 179 | 20240826 | 160500 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 180 | 20240826 | 160400 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 181 | 20240826 | 160300 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 182 | 20240826 | 160200 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 8160 |
| 183 | 20240826 | 160100 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 184 | 20240826 | 160000 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 185 | 20240826 | 155900 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 186 | 20240826 | 155800 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 187 | 20240826 | 155700 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 188 | 20240826 | 155600 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 189 | 20240826 | 155500 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 190 | 20240826 | 155400 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 191 | 20240826 | 155300 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 192 | 20240826 | 155200 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 193 | 20240826 | 155100 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 194 | 20240826 | 155000 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 195 | 20240826 | 154900 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 196 | 20240826 | 154800 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 197 | 20240826 | 154700 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 198 | 20240826 | 154600 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 199 | 20240826 | 154500 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 200 | 20240826 | 154400 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 201 | 20240826 | 154300 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 202 | 20240826 | 154200 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 203 | 20240826 | 154100 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 204 | 20240826 | 154000 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 205 | 20240826 | 153900 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 206 | 20240826 | 153800 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 207 | 20240826 | 153700 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 208 | 20240826 | 153600 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 209 | 20240826 | 153500 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 210 | 20240826 | 153400 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 211 | 20240826 | 153300 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 212 | 20240826 | 153200 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 8160 |
| 213 | 20240826 | 153100 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 214 | 20240826 | 153000 | 15251109700 | 152000 | 152000 | 152000 | 152000 | 8160 |
| 215 | 20240826 | 152900 | 14010789700 | 151600 | 151600 | 151600 | 151600 | 0 |
| 216 | 20240826 | 152800 | 14010789700 | 151600 | 151600 | 151600 | 151600 | 0 |
| 217 | 20240826 | 152700 | 14010789700 | 151600 | 151600 | 151600 | 151600 | 0 |
| 218 | 20240826 | 152600 | 14010789700 | 151600 | 151600 | 151600 | 151600 | 0 |
| 219 | 20240826 | 152500 | 14010789700 | 151600 | 151600 | 151600 | 151600 | 0 |
| 220 | 20240826 | 152400 | 14010789700 | 151600 | 151600 | 151600 | 151600 | 0 |
| 221 | 20240826 | 152300 | 14010789700 | 151600 | 151600 | 151600 | 151600 | 0 |
| 222 | 20240826 | 152200 | 14010789700 | 151600 | 151600 | 151600 | 151600 | 0 |
| 223 | 20240826 | 152100 | 14010789700 | 151600 | 151600 | 151600 | 151600 | 0 |
| 224 | 20240826 | 152000 | 14010789700 | 151600 | 151600 | 151600 | 151600 | 0 |
| 225 | 20240826 | 151900 | 14010789700 | 151600 | 151700 | 151700 | 151600 | 253 |
| 226 | 20240826 | 151800 | 13972432600 | 151700 | 151700 | 151700 | 151600 | 345 |
| 227 | 20240826 | 151700 | 13920097300 | 151700 | 151700 | 151700 | 151600 | 332 |
| 228 | 20240826 | 151600 | 13869736200 | 151700 | 151600 | 151800 | 151600 | 751 |
| 229 | 20240826 | 151500 | 13755849500 | 151600 | 151700 | 151800 | 151600 | 332 |
| 230 | 20240826 | 151400 | 13705499600 | 151600 | 151700 | 151700 | 151600 | 150 |
| 231 | 20240826 | 151300 | 13682747800 | 151700 | 151700 | 151800 | 151600 | 241 |
| 232 | 20240826 | 151200 | 13646186900 | 151700 | 151600 | 151700 | 151400 | 348 |
| 233 | 20240826 | 151100 | 13593434000 | 151600 | 151800 | 151800 | 151500 | 293 |
| 234 | 20240826 | 151000 | 13548986100 | 151800 | 151800 | 151800 | 151600 | 310 |
| 235 | 20240826 | 150900 | 13501936700 | 151800 | 151700 | 151800 | 151600 | 405 |
| 236 | 20240826 | 150800 | 13440487300 | 151700 | 151700 | 151800 | 151500 | 485 |
| 237 | 20240826 | 150700 | 13366922800 | 151700 | 151700 | 151700 | 151600 | 132 |
| 238 | 20240826 | 150600 | 13346900300 | 151700 | 151600 | 151700 | 151500 | 236 |
| 239 | 20240826 | 150500 | 13311109800 | 151600 | 151700 | 151700 | 151500 | 131 |
| 240 | 20240826 | 150400 | 13291244600 | 151600 | 151600 | 151700 | 151500 | 183 |
| 241 | 20240826 | 150300 | 13263496000 | 151600 | 151700 | 151700 | 151400 | 134 |
| 242 | 20240826 | 150200 | 13243185900 | 151700 | 151500 | 151700 | 151400 | 283 |
| 243 | 20240826 | 150100 | 13200303200 | 151400 | 151600 | 151700 | 151400 | 316 |
| 244 | 20240826 | 150000 | 13152412400 | 151500 | 151800 | 151800 | 151400 | 773 |
| 245 | 20240826 | 145900 | 13035255400 | 151800 | 151600 | 151800 | 151500 | 366 |
| 246 | 20240826 | 145800 | 12979744500 | 151700 | 151500 | 151700 | 151500 | 144 |
| 247 | 20240826 | 145700 | 12957910700 | 151500 | 151600 | 151700 | 151500 | 325 |
| 248 | 20240826 | 145600 | 12908636500 | 151600 | 151700 | 151700 | 151500 | 156 |
| 249 | 20240826 | 145500 | 12884979600 | 151600 | 151500 | 151700 | 151500 | 151 |
| 250 | 20240826 | 145400 | 12862086400 | 151600 | 151600 | 151700 | 151400 | 205 |
| 251 | 20240826 | 145300 | 12831006700 | 151600 | 151500 | 151700 | 151300 | 231 |
| 252 | 20240826 | 145200 | 12795998500 | 151500 | 151500 | 151600 | 151400 | 143 |
| 253 | 20240826 | 145100 | 12774328100 | 151500 | 151500 | 151600 | 150900 | 847 |
| 254 | 20240826 | 145000 | 12646264800 | 151400 | 151800 | 151800 | 151300 | 801 |
| 255 | 20240826 | 144900 | 12524958600 | 151700 | 151600 | 151800 | 151600 | 217 |
| 256 | 20240826 | 144800 | 12492038000 | 151500 | 151700 | 151700 | 151400 | 427 |
| 257 | 20240826 | 144700 | 12427319800 | 151600 | 151600 | 151700 | 151500 | 138 |
| 258 | 20240826 | 144600 | 12406397000 | 151500 | 151500 | 151600 | 151500 | 138 |
| 259 | 20240826 | 144500 | 12385480300 | 151600 | 151500 | 151700 | 151500 | 348 |
| 260 | 20240826 | 144400 | 12332713500 | 151600 | 151400 | 151600 | 151400 | 139 |
| 261 | 20240826 | 144300 | 12311642900 | 151600 | 151500 | 151600 | 151400 | 122 |
| 262 | 20240826 | 144200 | 12293154800 | 151500 | 151600 | 151700 | 151400 | 223 |
| 263 | 20240826 | 144100 | 12259354000 | 151600 | 151600 | 151700 | 151500 | 193 |
| 264 | 20240826 | 144000 | 12230092800 | 151600 | 151600 | 151700 | 151500 | 216 |
| 265 | 20240826 | 143900 | 12197346300 | 151700 | 151600 | 151700 | 151400 | 229 |
| 266 | 20240826 | 143800 | 12162633100 | 151500 | 151600 | 151600 | 151400 | 124 |
| 267 | 20240826 | 143700 | 12143844000 | 151500 | 151500 | 151600 | 151400 | 188 |
| 268 | 20240826 | 143600 | 12115352400 | 151600 | 151600 | 151600 | 151300 | 305 |
| 269 | 20240826 | 143500 | 12069142000 | 151400 | 151500 | 151600 | 151300 | 144 |
| 270 | 20240826 | 143400 | 12047325800 | 151400 | 151500 | 151600 | 151300 | 148 |
| 271 | 20240826 | 143300 | 12024897200 | 151600 | 151400 | 151600 | 151300 | 209 |
| 272 | 20240826 | 143200 | 11993235400 | 151400 | 151400 | 151500 | 151300 | 143 |
| 273 | 20240826 | 143100 | 11971587000 | 151500 | 151500 | 151500 | 151300 | 396 |
| 274 | 20240826 | 143000 | 11911630300 | 151400 | 151500 | 151600 | 151400 | 228 |
| 275 | 20240826 | 142900 | 11877082700 | 151700 | 151800 | 151800 | 151400 | 356 |
| 276 | 20240826 | 142800 | 11823099500 | 151800 | 151800 | 151900 | 151700 | 311 |
| 277 | 20240826 | 142700 | 11775890700 | 151700 | 151700 | 151800 | 151600 | 153 |
| 278 | 20240826 | 142600 | 11752672300 | 151800 | 151600 | 151800 | 151600 | 184 |
| 279 | 20240826 | 142500 | 11724759600 | 151600 | 151700 | 151800 | 151600 | 139 |
| 280 | 20240826 | 142400 | 11703676600 | 151700 | 151500 | 151800 | 151500 | 178 |
| 281 | 20240826 | 142300 | 11676677200 | 151600 | 151700 | 151800 | 151600 | 264 |
| 282 | 20240826 | 142200 | 11636632700 | 151700 | 151600 | 151700 | 151500 | 151 |
| 283 | 20240826 | 142100 | 11613728100 | 151600 | 151800 | 151800 | 151600 | 194 |
| 284 | 20240826 | 142000 | 11584291600 | 151500 | 151700 | 151800 | 151500 | 448 |
| 285 | 20240826 | 141900 | 11516348600 | 151700 | 151700 | 151800 | 151500 | 257 |
| 286 | 20240826 | 141800 | 11477363200 | 151800 | 151600 | 151800 | 151500 | 392 |
| 287 | 20240826 | 141700 | 11417899000 | 151600 | 151500 | 151600 | 151400 | 235 |
| 288 | 20240826 | 141600 | 11382293800 | 151400 | 151400 | 151600 | 151400 | 391 |
| 289 | 20240826 | 141500 | 11323061700 | 151500 | 151400 | 151500 | 151300 | 217 |
| 290 | 20240826 | 141400 | 11290193300 | 151400 | 151400 | 151500 | 151200 | 391 |
| 291 | 20240826 | 141300 | 11230989500 | 151400 | 151200 | 151400 | 151200 | 157 |
| 292 | 20240826 | 141200 | 11207230000 | 151300 | 151300 | 151400 | 150900 | 348 |
| 293 | 20240826 | 141100 | 11154587700 | 151300 | 151400 | 151400 | 150900 | 207 |
| 294 | 20240826 | 141000 | 11123284900 | 151300 | 151200 | 151400 | 151200 | 127 |
| 295 | 20240826 | 140900 | 11104072000 | 151300 | 151100 | 151400 | 150600 | 1060 |
| 296 | 20240826 | 140800 | 10944001600 | 151100 | 151500 | 151500 | 151000 | 1397 |
| 297 | 20240826 | 140700 | 10732633300 | 151400 | 151600 | 151600 | 151400 | 160 |
| 298 | 20240826 | 140600 | 10708387500 | 151600 | 151500 | 151700 | 151400 | 281 |
| 299 | 20240826 | 140500 | 10665803700 | 151600 | 151600 | 151700 | 151400 | 156 |
| 300 | 20240826 | 140400 | 10642166400 | 151600 | 151700 | 151700 | 151500 | 231 |
| 301 | 20240826 | 140300 | 10607142500 | 151700 | 151700 | 151800 | 151600 | 231 |
| 302 | 20240826 | 140200 | 10572090400 | 151700 | 151700 | 151700 | 151600 | 218 |
| 303 | 20240826 | 140100 | 10539029400 | 151700 | 151700 | 151700 | 151600 | 71 |
| 304 | 20240826 | 140000 | 10528258900 | 151700 | 151800 | 151800 | 151600 | 224 |
| 305 | 20240826 | 135900 | 10494273800 | 151800 | 151700 | 151800 | 151600 | 405 |
| 306 | 20240826 | 135800 | 10432810800 | 151800 | 151700 | 151800 | 151600 | 251 |
| 307 | 20240826 | 135700 | 10394744000 | 151700 | 151800 | 151800 | 151600 | 283 |
| 308 | 20240826 | 135600 | 10351804800 | 151800 | 151800 | 151800 | 151700 | 310 |
| 309 | 20240826 | 135500 | 10304766000 | 151800 | 151800 | 151800 | 151700 | 143 |
| 310 | 20240826 | 135400 | 10283058800 | 151700 | 151700 | 151800 | 151600 | 146 |
| 311 | 20240826 | 135300 | 10260904400 | 151600 | 151700 | 151700 | 151600 | 144 |
| 312 | 20240826 | 135200 | 10239059900 | 151700 | 151600 | 151800 | 151500 | 363 |
| 313 | 20240826 | 135100 | 10184009500 | 151600 | 151600 | 151600 | 151500 | 162 |
| 314 | 20240826 | 135000 | 10159460400 | 151600 | 151800 | 151800 | 151500 | 769 |
| 315 | 20240826 | 134900 | 10042852700 | 151800 | 151900 | 151900 | 151700 | 301 |
| 316 | 20240826 | 134800 | 9997150400 | 151900 | 152000 | 152000 | 151800 | 538 |
| 317 | 20240826 | 134700 | 9915426100 | 152000 | 151900 | 152000 | 151900 | 171 |
| 318 | 20240826 | 134600 | 9889439700 | 152000 | 151900 | 152000 | 151900 | 71 |
| 319 | 20240826 | 134500 | 9878647900 | 152000 | 151900 | 152000 | 151900 | 158 |
| 320 | 20240826 | 134400 | 9854633300 | 151900 | 152000 | 152000 | 151900 | 52 |
| 321 | 20240826 | 134300 | 9846729600 | 151900 | 152000 | 152000 | 151900 | 121 |
| 322 | 20240826 | 134200 | 9828338000 | 152000 | 151900 | 152000 | 151800 | 92 |
| 323 | 20240826 | 134100 | 9814358300 | 151900 | 151900 | 151900 | 151800 | 42 |
| 324 | 20240826 | 134000 | 9807978900 | 151900 | 152000 | 152000 | 151900 | 159 |
| 325 | 20240826 | 133900 | 9783816600 | 151900 | 152000 | 152000 | 151900 | 329 |
| 326 | 20240826 | 133800 | 9733836400 | 152000 | 152200 | 152200 | 151900 | 337 |
| 327 | 20240826 | 133700 | 9682603200 | 152200 | 152300 | 152300 | 152100 | 309 |
| 328 | 20240826 | 133600 | 9635559000 | 152200 | 152100 | 152400 | 152100 | 269 |
| 329 | 20240826 | 133500 | 9594604300 | 152100 | 152200 | 152300 | 152100 | 134 |
| 330 | 20240826 | 133400 | 9574204800 | 152300 | 152400 | 152500 | 152000 | 1258 |
| 331 | 20240826 | 133300 | 9382891100 | 152400 | 152300 | 152500 | 152300 | 304 |
| 332 | 20240826 | 133200 | 9336561400 | 152400 | 152400 | 152500 | 152300 | 153 |
| 333 | 20240826 | 133100 | 9313249100 | 152400 | 152300 | 152400 | 152300 | 155 |
| 334 | 20240826 | 133000 | 9289628500 | 152300 | 152400 | 152500 | 152300 | 1104 |
| 335 | 20240826 | 132900 | 9121359000 | 152400 | 152400 | 152400 | 152300 | 110 |
| 336 | 20240826 | 132800 | 9104598000 | 152400 | 152200 | 152400 | 152200 | 624 |
| 337 | 20240826 | 132700 | 9009524400 | 152300 | 152300 | 152300 | 152200 | 78 |
| 338 | 20240826 | 132600 | 8997648300 | 152200 | 152300 | 152300 | 152200 | 122 |
| 339 | 20240826 | 132500 | 8979069000 | 152400 | 152300 | 152400 | 152200 | 197 |
| 340 | 20240826 | 132400 | 8949066700 | 152300 | 152200 | 152400 | 152100 | 364 |
| 341 | 20240826 | 132300 | 8893653400 | 152200 | 152000 | 152200 | 151900 | 1534 |
| 342 | 20240826 | 132200 | 8660447800 | 152000 | 151800 | 152000 | 151800 | 1860 |
| 343 | 20240826 | 132100 | 8377874500 | 151900 | 151700 | 151900 | 151700 | 667 |
| 344 | 20240826 | 132000 | 8276614500 | 151800 | 151800 | 151800 | 151700 | 192 |
| 345 | 20240826 | 131900 | 8247471400 | 151700 | 151800 | 151800 | 151700 | 329 |
| 346 | 20240826 | 131800 | 8197529500 | 151700 | 151700 | 151800 | 151700 | 374 |
| 347 | 20240826 | 131700 | 8140786900 | 151700 | 151600 | 151700 | 151600 | 165 |
| 348 | 20240826 | 131600 | 8115765900 | 151600 | 151600 | 151600 | 151500 | 263 |
| 349 | 20240826 | 131500 | 8075895700 | 151600 | 151500 | 151600 | 151500 | 82 |
| 350 | 20240826 | 131400 | 8063467900 | 151500 | 151500 | 151600 | 151500 | 147 |
| 351 | 20240826 | 131300 | 8041190300 | 151500 | 151600 | 151600 | 151500 | 126 |
| 352 | 20240826 | 131200 | 8022090600 | 151600 | 151500 | 151600 | 151500 | 206 |
| 353 | 20240826 | 131100 | 7990865200 | 151600 | 151400 | 151600 | 151400 | 157 |
| 354 | 20240826 | 131000 | 7967079200 | 151500 | 151400 | 151500 | 151400 | 249 |
| 355 | 20240826 | 130900 | 7929365100 | 151400 | 151400 | 151500 | 151400 | 207 |
| 356 | 20240826 | 130800 | 7898007200 | 151300 | 151500 | 151500 | 151300 | 150 |
| 357 | 20240826 | 130700 | 7875295900 | 151400 | 151400 | 151500 | 151300 | 246 |
| 358 | 20240826 | 130600 | 7838044200 | 151400 | 151500 | 151500 | 151400 | 129 |
| 359 | 20240826 | 130500 | 7818512000 | 151500 | 151400 | 151600 | 151400 | 55 |
| 360 | 20240826 | 130400 | 7810177000 | 151600 | 151500 | 151600 | 151400 | 135 |
| 361 | 20240826 | 130300 | 7789722500 | 151400 | 151500 | 151600 | 151400 | 237 |
| 362 | 20240826 | 130200 | 7753821900 | 151400 | 151500 | 151500 | 151400 | 290 |
| 363 | 20240826 | 130100 | 7709903900 | 151500 | 151500 | 151500 | 151400 | 88 |
| 364 | 20240826 | 130000 | 7696572300 | 151500 | 151500 | 151500 | 151400 | 80 |
| 365 | 20240826 | 125900 | 7684454400 | 151400 | 151400 | 151500 | 151300 | 81 |
| 366 | 20240826 | 125800 | 7672190200 | 151500 | 151500 | 151500 | 151200 | 648 |
| 367 | 20240826 | 125700 | 7574058900 | 151500 | 151500 | 151600 | 151400 | 60 |
| 368 | 20240826 | 125600 | 7564965400 | 151600 | 151500 | 151600 | 151500 | 161 |
| 369 | 20240826 | 125500 | 7540570900 | 151600 | 151500 | 151600 | 151500 | 235 |
| 370 | 20240826 | 125400 | 7504948200 | 151600 | 151500 | 151600 | 151500 | 63 |
| 371 | 20240826 | 125300 | 7495401500 | 151600 | 151500 | 151600 | 151400 | 557 |
| 372 | 20240826 | 125200 | 7410976700 | 151500 | 151500 | 151500 | 151400 | 163 |
| 373 | 20240826 | 125100 | 7386283200 | 151500 | 151500 | 151600 | 151400 | 308 |
| 374 | 20240826 | 125000 | 7339621000 | 151500 | 151600 | 151700 | 151500 | 244 |
| 375 | 20240826 | 124900 | 7302640800 | 151500 | 151600 | 151600 | 151500 | 372 |
| 376 | 20240826 | 124800 | 7246247600 | 151500 | 151400 | 151600 | 151400 | 1631 |
| 377 | 20240826 | 124700 | 6999176500 | 151500 | 151500 | 151500 | 151400 | 95 |
| 378 | 20240826 | 124600 | 6984785200 | 151400 | 151400 | 151500 | 151400 | 113 |
| 379 | 20240826 | 124500 | 6967668200 | 151500 | 151500 | 151500 | 151400 | 364 |
| 380 | 20240826 | 124400 | 6912524400 | 151400 | 151500 | 151500 | 151400 | 99 |
| 381 | 20240826 | 124300 | 6897529100 | 151500 | 151400 | 151500 | 151300 | 219 |
| 382 | 20240826 | 124200 | 6864374000 | 151400 | 151400 | 151500 | 151300 | 133 |
| 383 | 20240826 | 124100 | 6844237800 | 151400 | 151200 | 151400 | 151200 | 277 |
| 384 | 20240826 | 124000 | 6802330900 | 151200 | 151100 | 151200 | 151100 | 102 |
| 385 | 20240826 | 123900 | 6786908800 | 151200 | 151100 | 151300 | 151100 | 125 |
| 386 | 20240826 | 123800 | 6768008900 | 151200 | 151200 | 151200 | 151000 | 143 |
| 387 | 20240826 | 123700 | 6746390400 | 151100 | 151300 | 151300 | 151100 | 716 |
| 388 | 20240826 | 123600 | 6638157800 | 151400 | 151300 | 151500 | 151200 | 251 |
| 389 | 20240826 | 123500 | 6600178800 | 151400 | 151300 | 151400 | 151300 | 94 |
| 390 | 20240826 | 123400 | 6585948300 | 151400 | 151300 | 151400 | 151300 | 132 |
| 391 | 20240826 | 123300 | 6565964700 | 151300 | 151300 | 151400 | 151300 | 11 |
| 392 | 20240826 | 123200 | 6564299600 | 151300 | 151300 | 151400 | 151200 | 179 |
| 393 | 20240826 | 123100 | 6537206200 | 151300 | 151200 | 151300 | 151200 | 102 |
| 394 | 20240826 | 123000 | 6521775700 | 151200 | 151300 | 151300 | 151200 | 27 |
| 395 | 20240826 | 122900 | 6517692800 | 151300 | 151500 | 151500 | 151300 | 375 |
| 396 | 20240826 | 122800 | 6460908600 | 151500 | 151400 | 151500 | 151300 | 382 |
| 397 | 20240826 | 122700 | 6403073800 | 151300 | 151400 | 151400 | 151300 | 52 |
| 398 | 20240826 | 122600 | 6395201400 | 151400 | 151300 | 151400 | 151300 | 163 |
| 399 | 20240826 | 122500 | 6370531000 | 151400 | 151400 | 151400 | 151300 | 172 |
| 400 | 20240826 | 122400 | 6344492500 | 151300 | 151300 | 151400 | 151200 | 43 |
| 401 | 20240826 | 122300 | 6337986700 | 151200 | 151200 | 151300 | 151200 | 81 |
| 402 | 20240826 | 122200 | 6325731900 | 151300 | 151300 | 151300 | 151200 | 110 |
| 403 | 20240826 | 122100 | 6309089100 | 151300 | 151300 | 151300 | 151200 | 61 |
| 404 | 20240826 | 122000 | 6299862800 | 151300 | 151300 | 151300 | 151200 | 126 |
| 405 | 20240826 | 121900 | 6280800800 | 151200 | 151300 | 151400 | 151100 | 122 |
| 406 | 20240826 | 121800 | 6262350500 | 151400 | 151200 | 151400 | 151200 | 205 |
| 407 | 20240826 | 121700 | 6231328300 | 151300 | 151200 | 151300 | 151200 | 128 |
| 408 | 20240826 | 121600 | 6211962200 | 151200 | 151200 | 151300 | 151200 | 25 |
| 409 | 20240826 | 121500 | 6208180200 | 151200 | 151300 | 151300 | 151200 | 49 |
| 410 | 20240826 | 121400 | 6200769400 | 151300 | 151300 | 151300 | 151200 | 362 |
| 411 | 20240826 | 121300 | 6146015200 | 151200 | 151000 | 151300 | 151000 | 841 |
| 412 | 20240826 | 121200 | 6018894700 | 151100 | 151000 | 151100 | 151000 | 822 |
| 413 | 20240826 | 121100 | 5894757100 | 151000 | 151000 | 151000 | 150900 | 242 |
| 414 | 20240826 | 121000 | 5858226600 | 150900 | 151000 | 151000 | 150900 | 29 |
| 415 | 20240826 | 120900 | 5853848500 | 150900 | 150900 | 151000 | 150800 | 116 |
| 416 | 20240826 | 120800 | 5836338900 | 150900 | 150800 | 150900 | 150800 | 132 |
| 417 | 20240826 | 120700 | 5816427200 | 150800 | 150800 | 150800 | 150700 | 225 |
| 418 | 20240826 | 120600 | 5782509200 | 150900 | 150900 | 150900 | 150800 | 45 |
| 419 | 20240826 | 120500 | 5775719000 | 150900 | 150900 | 150900 | 150800 | 179 |
| 420 | 20240826 | 120400 | 5748712100 | 150900 | 150900 | 150900 | 150800 | 76 |
| 421 | 20240826 | 120300 | 5737243800 | 150800 | 150800 | 150900 | 150800 | 39 |
| 422 | 20240826 | 120200 | 5731360100 | 150900 | 150900 | 150900 | 150800 | 80 |
| 423 | 20240826 | 120100 | 5719288200 | 150800 | 150800 | 150900 | 150800 | 56 |
| 424 | 20240826 | 120000 | 5710838700 | 150900 | 150900 | 150900 | 150800 | 17 |
| 425 | 20240826 | 115900 | 5708274000 | 150900 | 150800 | 150900 | 150800 | 121 |
| 426 | 20240826 | 115800 | 5690016300 | 150800 | 150800 | 150900 | 150800 | 83 |
| 427 | 20240826 | 115700 | 5677494600 | 150800 | 150800 | 150900 | 150800 | 38 |
| 428 | 20240826 | 115600 | 5671763600 | 150800 | 150700 | 150900 | 150700 | 164 |
| 429 | 20240826 | 115500 | 5647033200 | 150700 | 150800 | 150900 | 150700 | 29 |
| 430 | 20240826 | 115400 | 5642659400 | 150900 | 150800 | 150900 | 150700 | 164 |
| 431 | 20240826 | 115300 | 5617926500 | 150700 | 150700 | 150800 | 150600 | 138 |
| 432 | 20240826 | 115200 | 5597127500 | 150700 | 150700 | 150800 | 150700 | 31 |
| 433 | 20240826 | 115100 | 5592455700 | 150700 | 150900 | 150900 | 150700 | 130 |
| 434 | 20240826 | 115000 | 5572844100 | 150900 | 150700 | 150900 | 150700 | 207 |
| 435 | 20240826 | 114900 | 5541614300 | 150800 | 150700 | 150800 | 150700 | 120 |
| 436 | 20240826 | 114800 | 5523527200 | 150700 | 150700 | 150800 | 150700 | 368 |
| 437 | 20240826 | 114700 | 5468034500 | 150800 | 150800 | 150800 | 150700 | 878 |
| 438 | 20240826 | 114600 | 5335641000 | 150800 | 150700 | 150800 | 150700 | 364 |
| 439 | 20240826 | 114500 | 5280782900 | 150700 | 150700 | 150700 | 150600 | 60 |
| 440 | 20240826 | 114400 | 5271741900 | 150700 | 150600 | 150700 | 150600 | 105 |
| 441 | 20240826 | 114300 | 5255918900 | 150600 | 150700 | 150700 | 150600 | 77 |
| 442 | 20240826 | 114200 | 5244316400 | 150600 | 150700 | 150700 | 150600 | 103 |
| 443 | 20240826 | 114100 | 5228795800 | 150600 | 150500 | 150700 | 150500 | 163 |
| 444 | 20240826 | 114000 | 5204240500 | 150600 | 150500 | 150600 | 150500 | 133 |
| 445 | 20240826 | 113900 | 5184216800 | 150600 | 150600 | 150700 | 150500 | 199 |
| 446 | 20240826 | 113800 | 5154244700 | 150600 | 150700 | 150700 | 150600 | 33 |
| 447 | 20240826 | 113700 | 5149272500 | 150800 | 150200 | 150800 | 150100 | 2565 |
| 448 | 20240826 | 113600 | 4763166500 | 150100 | 150100 | 150200 | 150100 | 48 |
| 449 | 20240826 | 113500 | 4755957200 | 150100 | 150200 | 150200 | 150100 | 117 |
| 450 | 20240826 | 113400 | 4738389600 | 150200 | 150200 | 150300 | 150100 | 176 |
| 451 | 20240826 | 113300 | 4711941200 | 150300 | 150200 | 150300 | 150200 | 115 |
| 452 | 20240826 | 113200 | 4694659200 | 150200 | 150200 | 150200 | 150000 | 111 |
| 453 | 20240826 | 113100 | 4677989200 | 150300 | 150100 | 150300 | 150100 | 25 |
| 454 | 20240826 | 113000 | 4674234000 | 150200 | 150100 | 150300 | 150000 | 297 |
| 455 | 20240826 | 112900 | 4629647400 | 150100 | 150100 | 150200 | 150000 | 82 |
| 456 | 20240826 | 112800 | 4617340400 | 150100 | 150100 | 150200 | 150100 | 35 |
| 457 | 20240826 | 112700 | 4612084600 | 150200 | 150200 | 150300 | 150200 | 144 |
| 458 | 20240826 | 112600 | 4590443800 | 150300 | 150000 | 150300 | 150000 | 105 |
| 459 | 20240826 | 112500 | 4574673600 | 150100 | 150100 | 150100 | 150000 | 48 |
| 460 | 20240826 | 112400 | 4567471000 | 150000 | 150000 | 150200 | 150000 | 79 |
| 461 | 20240826 | 112300 | 4555611100 | 150000 | 150000 | 150200 | 150000 | 134 |
| 462 | 20240826 | 112200 | 4535500800 | 150100 | 150100 | 150200 | 150100 | 55 |
| 463 | 20240826 | 112100 | 4527244900 | 150000 | 150100 | 150200 | 150000 | 84 |
| 464 | 20240826 | 112000 | 4514632900 | 150200 | 150100 | 150200 | 150000 | 179 |
| 465 | 20240826 | 111900 | 4487771000 | 150100 | 150000 | 150100 | 150000 | 74 |
| 466 | 20240826 | 111800 | 4476666800 | 150000 | 150200 | 150200 | 150000 | 187 |
| 467 | 20240826 | 111700 | 4448602000 | 150200 | 150400 | 150400 | 150000 | 395 |
| 468 | 20240826 | 111600 | 4389277600 | 150300 | 150500 | 150500 | 150300 | 159 |
| 469 | 20240826 | 111500 | 4365370100 | 150500 | 150400 | 150500 | 150400 | 123 |
| 470 | 20240826 | 111400 | 4346861500 | 150500 | 150500 | 150500 | 150400 | 320 |
| 471 | 20240826 | 111300 | 4298722900 | 150500 | 150500 | 150500 | 150400 | 75 |
| 472 | 20240826 | 111200 | 4287436900 | 150500 | 150500 | 150500 | 150400 | 130 |
| 473 | 20240826 | 111100 | 4267873600 | 150500 | 150400 | 150500 | 150300 | 67 |
| 474 | 20240826 | 111000 | 4257793700 | 150300 | 150400 | 150400 | 150300 | 14 |
| 475 | 20240826 | 110900 | 4255688400 | 150400 | 150400 | 150400 | 150300 | 158 |
| 476 | 20240826 | 110800 | 4231925300 | 150300 | 150400 | 150400 | 150300 | 22 |
| 477 | 20240826 | 110700 | 4228616700 | 150400 | 150300 | 150400 | 150300 | 66 |
| 478 | 20240826 | 110600 | 4218692800 | 150300 | 150300 | 150400 | 150300 | 95 |
| 479 | 20240826 | 110500 | 4204408200 | 150300 | 150200 | 150300 | 150200 | 13 |
| 480 | 20240826 | 110400 | 4202454700 | 150300 | 150200 | 150300 | 150200 | 92 |
| 481 | 20240826 | 110300 | 4188629000 | 150300 | 150300 | 150400 | 150300 | 86 |
| 482 | 20240826 | 110200 | 4175698700 | 150200 | 150300 | 150400 | 150200 | 96 |
| 483 | 20240826 | 110100 | 4161269500 | 150300 | 150400 | 150400 | 150300 | 32 |
| 484 | 20240826 | 110000 | 4156457100 | 150400 | 150400 | 150400 | 150300 | 111 |
| 485 | 20240826 | 105900 | 4139763200 | 150400 | 150300 | 150400 | 150300 | 111 |
| 486 | 20240826 | 105800 | 4123071700 | 150200 | 150300 | 150300 | 150200 | 74 |
| 487 | 20240826 | 105700 | 4111949700 | 150400 | 150200 | 150400 | 150200 | 112 |
| 488 | 20240826 | 105600 | 4095107600 | 150300 | 150500 | 150500 | 150200 | 99 |
| 489 | 20240826 | 105500 | 4080219600 | 150400 | 150500 | 150500 | 150400 | 19 |
| 490 | 20240826 | 105400 | 4077361400 | 150400 | 150400 | 150500 | 150400 | 482 |
| 491 | 20240826 | 105300 | 4004836000 | 150500 | 150300 | 150500 | 150300 | 551 |
| 492 | 20240826 | 105200 | 3921972000 | 150300 | 150000 | 150300 | 150000 | 1230 |
| 493 | 20240826 | 105100 | 3737275200 | 150100 | 150000 | 150100 | 149400 | 402 |
| 494 | 20240826 | 105000 | 3677019200 | 150000 | 149900 | 150000 | 149900 | 55 |
| 495 | 20240826 | 104900 | 3668769400 | 150000 | 150100 | 150100 | 149400 | 1262 |
| 496 | 20240826 | 104800 | 3479763400 | 150100 | 149900 | 150100 | 149900 | 483 |
| 497 | 20240826 | 104700 | 3407286100 | 150000 | 149900 | 150000 | 149900 | 59 |
| 498 | 20240826 | 104600 | 3398436400 | 150000 | 149900 | 150000 | 149900 | 109 |
| 499 | 20240826 | 104500 | 3382088700 | 150000 | 149900 | 150000 | 149800 | 264 |
| 500 | 20240826 | 104400 | 3342506000 | 149800 | 149700 | 149900 | 149700 | 392 |
| 501 | 20240826 | 104300 | 3283798700 | 149700 | 149700 | 149700 | 149600 | 255 |
| 502 | 20240826 | 104200 | 3245627200 | 149600 | 149400 | 149700 | 149300 | 741 |
| 503 | 20240826 | 104100 | 3134845600 | 149300 | 149200 | 149400 | 149200 | 125 |
| 504 | 20240826 | 104000 | 3116180100 | 149200 | 149200 | 149200 | 149100 | 663 |
| 505 | 20240826 | 103900 | 3017261600 | 149200 | 149100 | 149200 | 149100 | 231 |
| 506 | 20240826 | 103800 | 2982802200 | 149200 | 149100 | 149200 | 148700 | 1039 |
| 507 | 20240826 | 103700 | 2828108500 | 148800 | 148800 | 149200 | 148700 | 1270 |
| 508 | 20240826 | 103600 | 2638936500 | 148800 | 148900 | 149000 | 148700 | 879 |
| 509 | 20240826 | 103500 | 2508128900 | 148900 | 148900 | 149400 | 148800 | 736 |
| 510 | 20240826 | 103400 | 2398418600 | 148900 | 148900 | 149000 | 148800 | 180 |
| 511 | 20240826 | 103300 | 2371611100 | 148900 | 148800 | 148900 | 148800 | 113 |
| 512 | 20240826 | 103200 | 2354786000 | 148900 | 148900 | 148900 | 148800 | 41 |
| 513 | 20240826 | 103100 | 2348682200 | 148900 | 148900 | 149000 | 148900 | 140 |
| 514 | 20240826 | 103000 | 2327827000 | 148900 | 148900 | 148900 | 148800 | 74 |
| 515 | 20240826 | 102900 | 2316808500 | 148800 | 148900 | 148900 | 148700 | 95 |
| 516 | 20240826 | 102800 | 2302679900 | 148800 | 148900 | 149000 | 148800 | 106 |
| 517 | 20240826 | 102700 | 2286896300 | 148900 | 148900 | 148900 | 148900 | 87 |
| 518 | 20240826 | 102600 | 2273942000 | 148800 | 148800 | 148900 | 148800 | 27 |
| 519 | 20240826 | 102500 | 2269922300 | 148900 | 148900 | 149000 | 148800 | 88 |
| 520 | 20240826 | 102400 | 2256815700 | 148900 | 148900 | 148900 | 148800 | 97 |
| 521 | 20240826 | 102300 | 2242372700 | 148900 | 148900 | 148900 | 148800 | 53 |
| 522 | 20240826 | 102200 | 2234481200 | 148900 | 149000 | 149100 | 148800 | 356 |
| 523 | 20240826 | 102100 | 2181463500 | 149100 | 149100 | 149200 | 149000 | 102 |
| 524 | 20240826 | 102000 | 2166255500 | 149100 | 149200 | 149200 | 149100 | 99 |
| 525 | 20240826 | 101900 | 2151488200 | 149200 | 149200 | 149200 | 149100 | 130 |
| 526 | 20240826 | 101800 | 2132092500 | 149200 | 149200 | 149200 | 149100 | 105 |
| 527 | 20240826 | 101700 | 2116426900 | 149200 | 149300 | 149500 | 149200 | 450 |
| 528 | 20240826 | 101600 | 2049239700 | 149400 | 149400 | 149400 | 149200 | 124 |
| 529 | 20240826 | 101500 | 2030721200 | 149400 | 149400 | 149400 | 149300 | 79 |
| 530 | 20240826 | 101400 | 2018919500 | 149400 | 149500 | 149500 | 149300 | 111 |
| 531 | 20240826 | 101300 | 2002331000 | 149500 | 149400 | 149500 | 149400 | 110 |
| 532 | 20240826 | 101200 | 1985886200 | 149500 | 149500 | 149500 | 149400 | 50 |
| 533 | 20240826 | 101100 | 1978411400 | 149400 | 149500 | 149500 | 149300 | 39 |
| 534 | 20240826 | 101000 | 1972583400 | 149500 | 149300 | 149500 | 149300 | 143 |
| 535 | 20240826 | 100900 | 1951214300 | 149300 | 149200 | 149300 | 149200 | 86 |
| 536 | 20240826 | 100800 | 1938378300 | 149200 | 149300 | 149300 | 149200 | 9 |
| 537 | 20240826 | 100700 | 1937034700 | 149200 | 149200 | 149400 | 149200 | 237 |
| 538 | 20240826 | 100600 | 1901655500 | 149100 | 149200 | 149200 | 149100 | 57 |
| 539 | 20240826 | 100500 | 1893153000 | 149200 | 149100 | 149200 | 149000 | 144 |
| 540 | 20240826 | 100400 | 1871682500 | 149200 | 149100 | 149200 | 149000 | 32 |
| 541 | 20240826 | 100300 | 1866912200 | 149100 | 149100 | 149200 | 149000 | 74 |
| 542 | 20240826 | 100200 | 1855879800 | 149200 | 149100 | 149200 | 149100 | 38 |
| 543 | 20240826 | 100100 | 1850213700 | 149100 | 149000 | 149100 | 149000 | 91 |
| 544 | 20240826 | 100000 | 1836653300 | 149100 | 149100 | 149100 | 149000 | 88 |
| 545 | 20240826 | 095900 | 1823532700 | 149000 | 149100 | 149100 | 149000 | 17 |
| 546 | 20240826 | 095800 | 1820998900 | 149100 | 149200 | 149200 | 149000 | 221 |
| 547 | 20240826 | 095700 | 1788048400 | 149300 | 149200 | 149300 | 149100 | 163 |
| 548 | 20240826 | 095600 | 1763728900 | 149200 | 149100 | 149200 | 148800 | 226 |
| 549 | 20240826 | 095500 | 1730034600 | 149000 | 149000 | 149100 | 149000 | 47 |
| 550 | 20240826 | 095400 | 1723031500 | 149000 | 149200 | 149300 | 148700 | 619 |
| 551 | 20240826 | 095300 | 1630866700 | 149200 | 149400 | 149400 | 149200 | 311 |
| 552 | 20240826 | 095200 | 1584428900 | 149300 | 149300 | 149500 | 149300 | 321 |
| 553 | 20240826 | 095100 | 1536476200 | 149400 | 149300 | 149400 | 149200 | 43 |
| 554 | 20240826 | 095000 | 1530058600 | 149300 | 149400 | 149400 | 149200 | 102 |
| 555 | 20240826 | 094900 | 1514826100 | 149200 | 149100 | 149200 | 149100 | 70 |
| 556 | 20240826 | 094800 | 1504386500 | 149200 | 149800 | 150000 | 149100 | 354 |
| 557 | 20240826 | 094700 | 1451412400 | 150000 | 150000 | 150000 | 149800 | 117 |
| 558 | 20240826 | 094600 | 1433868300 | 149900 | 150000 | 150100 | 149900 | 136 |
| 559 | 20240826 | 094500 | 1413468200 | 150000 | 150000 | 150200 | 150000 | 131 |
| 560 | 20240826 | 094400 | 1393814700 | 150000 | 150100 | 150200 | 149900 | 430 |
| 561 | 20240826 | 094300 | 1329329300 | 150200 | 150200 | 150300 | 150100 | 132 |
| 562 | 20240826 | 094200 | 1309499500 | 150300 | 150200 | 150300 | 150100 | 92 |
| 563 | 20240826 | 094100 | 1295676300 | 150200 | 150300 | 150300 | 150100 | 168 |
| 564 | 20240826 | 094000 | 1270436300 | 150300 | 150200 | 150300 | 150200 | 170 |
| 565 | 20240826 | 093900 | 1244894900 | 150300 | 150300 | 150300 | 150200 | 122 |
| 566 | 20240826 | 093800 | 1226559300 | 150300 | 150100 | 150300 | 150100 | 129 |
| 567 | 20240826 | 093700 | 1207174900 | 150200 | 150100 | 150200 | 150100 | 252 |
| 568 | 20240826 | 093600 | 1169328500 | 150100 | 150200 | 150200 | 150000 | 219 |
| 569 | 20240826 | 093500 | 1136453300 | 150200 | 150100 | 150200 | 150000 | 183 |
| 570 | 20240826 | 093400 | 1108982200 | 150100 | 150300 | 150300 | 150000 | 128 |
| 571 | 20240826 | 093300 | 1089760400 | 150200 | 150300 | 150300 | 149900 | 569 |
| 572 | 20240826 | 093200 | 1004296700 | 150200 | 150000 | 150300 | 149900 | 776 |
| 573 | 20240826 | 093100 | 887803300 | 149900 | 150000 | 150000 | 149900 | 137 |
| 574 | 20240826 | 093000 | 867257300 | 149900 | 149900 | 150000 | 149900 | 109 |
| 575 | 20240826 | 092900 | 850910900 | 150000 | 149900 | 150000 | 149700 | 642 |
| 576 | 20240826 | 092800 | 754646300 | 149900 | 149700 | 149900 | 149700 | 64 |
| 577 | 20240826 | 092700 | 745059000 | 149800 | 149800 | 150000 | 149700 | 612 |
| 578 | 20240826 | 092600 | 653363500 | 149800 | 149800 | 149800 | 149700 | 87 |
| 579 | 20240826 | 092500 | 640331800 | 149800 | 149800 | 149800 | 149700 | 77 |
| 580 | 20240826 | 092400 | 628798900 | 149800 | 149700 | 149800 | 149700 | 130 |
| 581 | 20240826 | 092300 | 609331800 | 149700 | 149700 | 149700 | 149600 | 82 |
| 582 | 20240826 | 092200 | 597060100 | 149700 | 149400 | 149700 | 149400 | 192 |
| 583 | 20240826 | 092100 | 568346200 | 149400 | 149300 | 149400 | 149200 | 78 |
| 584 | 20240826 | 092000 | 556702800 | 149200 | 149200 | 149300 | 149100 | 117 |
| 585 | 20240826 | 091900 | 539249500 | 149200 | 149100 | 149200 | 148700 | 64 |
| 586 | 20240826 | 091800 | 529711000 | 149100 | 148500 | 149200 | 148500 | 560 |
| 587 | 20240826 | 091700 | 446387500 | 148500 | 148800 | 148800 | 148500 | 55 |
| 588 | 20240826 | 091600 | 438207100 | 148400 | 149000 | 149100 | 148400 | 86 |
| 589 | 20240826 | 091500 | 425398900 | 149000 | 148400 | 149000 | 148300 | 509 |
| 590 | 20240826 | 091400 | 349691800 | 148300 | 148500 | 148500 | 148300 | 20 |
| 591 | 20240826 | 091300 | 346724700 | 148300 | 148300 | 148400 | 148300 | 27 |
| 592 | 20240826 | 091200 | 342719000 | 148300 | 148300 | 148300 | 148300 | 1 |
| 593 | 20240826 | 091100 | 342570700 | 148800 | 148700 | 148800 | 148300 | 594 |
| 594 | 20240826 | 091000 | 254269200 | 148800 | 148800 | 148800 | 148700 | 77 |
| 595 | 20240826 | 090900 | 242817500 | 148700 | 148900 | 148900 | 148700 | 38 |
| 596 | 20240826 | 090800 | 237163100 | 148800 | 148900 | 148900 | 148800 | 2 |
| 597 | 20240826 | 090700 | 236865400 | 149000 | 148500 | 149000 | 148500 | 149 |
| 598 | 20240826 | 090600 | 214689300 | 148500 | 149000 | 149100 | 148500 | 98 |
| 599 | 20240826 | 090500 | 200106800 | 148900 | 149000 | 149200 | 148800 | 68 |
| 600 | 20240826 | 090400 | 189976000 | 149000 | 149000 | 149000 | 149000 | 2 |
| 601 | 20240826 | 090300 | 189678000 | 149000 | 149000 | 149400 | 148900 | 398 |
| 602 | 20240826 | 090200 | 130347300 | 148900 | 148500 | 149000 | 148500 | 305 |
| 603 | 20240826 | 090100 | 84964100 | 148600 | 149200 | 149700 | 148600 | 136 |
| 604 | 20240826 | 090000 | 64636900 | 149700 | 148500 | 149700 | 148500 | 430 |