36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240826 | 191000 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 6514 |
| 3 | 20240826 | 190900 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 4 | 20240826 | 190800 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 5 | 20240826 | 190700 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 6 | 20240826 | 190600 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 7 | 20240826 | 190500 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 8 | 20240826 | 190400 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 9 | 20240826 | 190300 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 10 | 20240826 | 190200 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 11 | 20240826 | 190100 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 12 | 20240826 | 190000 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 13 | 20240826 | 185900 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 14 | 20240826 | 185800 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 15 | 20240826 | 185700 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 16 | 20240826 | 185600 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 17 | 20240826 | 185500 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 18 | 20240826 | 185400 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 19 | 20240826 | 185300 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 20 | 20240826 | 185200 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 21 | 20240826 | 185100 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 22 | 20240826 | 185000 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 23 | 20240826 | 184900 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 24 | 20240826 | 184800 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 25 | 20240826 | 184700 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 26 | 20240826 | 184600 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 27 | 20240826 | 184500 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 28 | 20240826 | 184400 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 29 | 20240826 | 184300 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 30 | 20240826 | 184200 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 31 | 20240826 | 184100 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 32 | 20240826 | 184000 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 6514 |
| 33 | 20240826 | 183900 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 34 | 20240826 | 183800 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 35 | 20240826 | 183700 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 36 | 20240826 | 183600 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 37 | 20240826 | 183500 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 38 | 20240826 | 183400 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 39 | 20240826 | 183300 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 40 | 20240826 | 183200 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 41 | 20240826 | 183100 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 42 | 20240826 | 183000 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 43 | 20240826 | 182900 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 44 | 20240826 | 182800 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 45 | 20240826 | 182700 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 46 | 20240826 | 182600 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 47 | 20240826 | 182500 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 48 | 20240826 | 182400 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 49 | 20240826 | 182300 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 50 | 20240826 | 182200 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 51 | 20240826 | 182100 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 52 | 20240826 | 182000 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 53 | 20240826 | 181900 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 54 | 20240826 | 181800 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 55 | 20240826 | 181700 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 56 | 20240826 | 181600 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 57 | 20240826 | 181500 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 58 | 20240826 | 181400 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 59 | 20240826 | 181300 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 60 | 20240826 | 181200 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 61 | 20240826 | 181100 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 62 | 20240826 | 181000 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 6514 |
| 63 | 20240826 | 180900 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 64 | 20240826 | 180800 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 65 | 20240826 | 180700 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 66 | 20240826 | 180600 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 67 | 20240826 | 180500 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 68 | 20240826 | 180400 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 69 | 20240826 | 180300 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 70 | 20240826 | 180200 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 71 | 20240826 | 180100 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 72 | 20240826 | 180000 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 73 | 20240826 | 175900 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 74 | 20240826 | 175800 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 75 | 20240826 | 175700 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 76 | 20240826 | 175600 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 77 | 20240826 | 175500 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 78 | 20240826 | 175400 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 79 | 20240826 | 175300 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 80 | 20240826 | 175200 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 81 | 20240826 | 175100 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 82 | 20240826 | 175000 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 83 | 20240826 | 174900 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 84 | 20240826 | 174800 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 85 | 20240826 | 174700 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 86 | 20240826 | 174600 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 87 | 20240826 | 174500 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 88 | 20240826 | 174400 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 89 | 20240826 | 174300 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 90 | 20240826 | 174200 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 91 | 20240826 | 174100 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 92 | 20240826 | 174000 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 6514 |
| 93 | 20240826 | 173900 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 94 | 20240826 | 173800 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 95 | 20240826 | 173700 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 96 | 20240826 | 173600 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 97 | 20240826 | 173500 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 98 | 20240826 | 173400 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 99 | 20240826 | 173300 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 100 | 20240826 | 173200 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 101 | 20240826 | 173100 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 102 | 20240826 | 173000 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 103 | 20240826 | 172900 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 104 | 20240826 | 172800 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 105 | 20240826 | 172700 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 106 | 20240826 | 172600 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 107 | 20240826 | 172500 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 108 | 20240826 | 172400 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 109 | 20240826 | 172300 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 110 | 20240826 | 172200 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 111 | 20240826 | 172100 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 112 | 20240826 | 172000 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 113 | 20240826 | 171900 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 114 | 20240826 | 171800 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 115 | 20240826 | 171700 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 116 | 20240826 | 171600 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 117 | 20240826 | 171500 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 118 | 20240826 | 171400 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 119 | 20240826 | 171300 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 120 | 20240826 | 171200 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 121 | 20240826 | 171100 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 122 | 20240826 | 171000 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 6514 |
| 123 | 20240826 | 170900 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 124 | 20240826 | 170800 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 125 | 20240826 | 170700 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 126 | 20240826 | 170600 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 127 | 20240826 | 170500 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 128 | 20240826 | 170400 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 129 | 20240826 | 170300 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 130 | 20240826 | 170200 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 131 | 20240826 | 170100 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 132 | 20240826 | 170000 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 133 | 20240826 | 165900 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 134 | 20240826 | 165800 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 135 | 20240826 | 165700 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 136 | 20240826 | 165600 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 137 | 20240826 | 165500 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 138 | 20240826 | 165400 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 139 | 20240826 | 165300 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 140 | 20240826 | 165200 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 141 | 20240826 | 165100 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 142 | 20240826 | 165000 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 143 | 20240826 | 164900 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 144 | 20240826 | 164800 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 145 | 20240826 | 164700 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 146 | 20240826 | 164600 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 147 | 20240826 | 164500 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 148 | 20240826 | 164400 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 149 | 20240826 | 164300 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 150 | 20240826 | 164200 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 151 | 20240826 | 164100 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 152 | 20240826 | 164000 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 6514 |
| 153 | 20240826 | 163900 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 154 | 20240826 | 163800 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 155 | 20240826 | 163700 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 156 | 20240826 | 163600 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 157 | 20240826 | 163500 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 158 | 20240826 | 163400 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 159 | 20240826 | 163300 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 160 | 20240826 | 163200 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 161 | 20240826 | 163100 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 162 | 20240826 | 163000 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 163 | 20240826 | 162900 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 164 | 20240826 | 162800 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 165 | 20240826 | 162700 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 166 | 20240826 | 162600 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 167 | 20240826 | 162500 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 168 | 20240826 | 162400 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 169 | 20240826 | 162300 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 170 | 20240826 | 162200 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 171 | 20240826 | 162100 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 172 | 20240826 | 162000 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 173 | 20240826 | 161900 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 174 | 20240826 | 161800 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 175 | 20240826 | 161700 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 176 | 20240826 | 161600 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 177 | 20240826 | 161500 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 178 | 20240826 | 161400 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 179 | 20240826 | 161300 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 180 | 20240826 | 161200 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 181 | 20240826 | 161100 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 182 | 20240826 | 161000 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 6514 |
| 183 | 20240826 | 160900 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 184 | 20240826 | 160800 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 185 | 20240826 | 160700 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 186 | 20240826 | 160600 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 187 | 20240826 | 160500 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 188 | 20240826 | 160400 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 189 | 20240826 | 160300 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 190 | 20240826 | 160200 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 191 | 20240826 | 160100 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 192 | 20240826 | 160000 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 193 | 20240826 | 155900 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 194 | 20240826 | 155800 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 195 | 20240826 | 155700 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 196 | 20240826 | 155600 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 197 | 20240826 | 155500 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 198 | 20240826 | 155400 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 199 | 20240826 | 155300 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 200 | 20240826 | 155200 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 201 | 20240826 | 155100 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 202 | 20240826 | 155000 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 203 | 20240826 | 154900 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 204 | 20240826 | 154800 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 205 | 20240826 | 154700 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 206 | 20240826 | 154600 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 207 | 20240826 | 154500 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 208 | 20240826 | 154400 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 209 | 20240826 | 154300 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 210 | 20240826 | 154200 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 211 | 20240826 | 154100 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 212 | 20240826 | 154000 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 6514 |
| 213 | 20240826 | 153900 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 214 | 20240826 | 153800 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 215 | 20240826 | 153700 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 216 | 20240826 | 153600 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 217 | 20240826 | 153500 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 218 | 20240826 | 153400 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 219 | 20240826 | 153300 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 220 | 20240826 | 153200 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 221 | 20240826 | 153100 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 0 |
| 222 | 20240826 | 153000 | 35220615500 | 152300 | 152300 | 152300 | 152300 | 6514 |
| 223 | 20240826 | 152900 | 34228533300 | 152400 | 152400 | 152400 | 152400 | 0 |
| 224 | 20240826 | 152800 | 34228533300 | 152400 | 152400 | 152400 | 152400 | 0 |
| 225 | 20240826 | 152700 | 34228533300 | 152400 | 152400 | 152400 | 152400 | 0 |
| 226 | 20240826 | 152600 | 34228533300 | 152400 | 152400 | 152400 | 152400 | 0 |
| 227 | 20240826 | 152500 | 34228533300 | 152400 | 152400 | 152400 | 152400 | 0 |
| 228 | 20240826 | 152400 | 34228533300 | 152400 | 152400 | 152400 | 152400 | 0 |
| 229 | 20240826 | 152300 | 34228533300 | 152400 | 152400 | 152400 | 152400 | 0 |
| 230 | 20240826 | 152200 | 34228533300 | 152400 | 152400 | 152400 | 152400 | 0 |
| 231 | 20240826 | 152100 | 34228533300 | 152400 | 152400 | 152400 | 152400 | 0 |
| 232 | 20240826 | 152000 | 34228533300 | 152400 | 152400 | 152400 | 152400 | 0 |
| 233 | 20240826 | 151900 | 34228533300 | 152400 | 152400 | 152500 | 152200 | 471 |
| 234 | 20240826 | 151800 | 34156745900 | 152400 | 152500 | 152500 | 152200 | 299 |
| 235 | 20240826 | 151700 | 34111193300 | 152400 | 152500 | 152500 | 152300 | 810 |
| 236 | 20240826 | 151600 | 33987740600 | 152400 | 152200 | 152500 | 152200 | 551 |
| 237 | 20240826 | 151500 | 33903796100 | 152300 | 152100 | 152500 | 152000 | 480 |
| 238 | 20240826 | 151400 | 33830729800 | 152400 | 152300 | 152500 | 152100 | 306 |
| 239 | 20240826 | 151300 | 33784139700 | 152500 | 152200 | 152500 | 152100 | 620 |
| 240 | 20240826 | 151200 | 33689700100 | 152100 | 152400 | 152400 | 152100 | 619 |
| 241 | 20240826 | 151100 | 33595483500 | 152200 | 152100 | 152400 | 152000 | 500 |
| 242 | 20240826 | 151000 | 33519383600 | 152100 | 152100 | 152300 | 152100 | 866 |
| 243 | 20240826 | 150900 | 33387553100 | 152100 | 152200 | 152200 | 152100 | 564 |
| 244 | 20240826 | 150800 | 33301736700 | 152100 | 152100 | 152200 | 152000 | 684 |
| 245 | 20240826 | 150700 | 33197705600 | 152100 | 152200 | 152200 | 152000 | 608 |
| 246 | 20240826 | 150600 | 33105215100 | 152100 | 152000 | 152200 | 151900 | 530 |
| 247 | 20240826 | 150500 | 33024605200 | 152000 | 152000 | 152100 | 151900 | 274 |
| 248 | 20240826 | 150400 | 32982954500 | 152000 | 152000 | 152200 | 151900 | 503 |
| 249 | 20240826 | 150300 | 32906467300 | 151900 | 152200 | 152300 | 151800 | 608 |
| 250 | 20240826 | 150200 | 32814001500 | 152200 | 152100 | 152300 | 152100 | 366 |
| 251 | 20240826 | 150100 | 32758294300 | 152100 | 152100 | 152300 | 152000 | 701 |
| 252 | 20240826 | 150000 | 32651637800 | 152100 | 151900 | 152100 | 151800 | 320 |
| 253 | 20240826 | 145900 | 32603011100 | 151800 | 151600 | 151900 | 151500 | 1169 |
| 254 | 20240826 | 145800 | 32425637500 | 151600 | 151700 | 151700 | 151600 | 561 |
| 255 | 20240826 | 145700 | 32340566800 | 151600 | 151800 | 151900 | 151600 | 640 |
| 256 | 20240826 | 145600 | 32243463700 | 151700 | 152000 | 152000 | 151700 | 713 |
| 257 | 20240826 | 145500 | 32135207400 | 152000 | 152000 | 152100 | 151900 | 628 |
| 258 | 20240826 | 145400 | 32039762400 | 152000 | 152000 | 152100 | 151900 | 449 |
| 259 | 20240826 | 145300 | 31971511700 | 152100 | 152200 | 152200 | 151900 | 519 |
| 260 | 20240826 | 145200 | 31892619200 | 152100 | 152100 | 152300 | 152000 | 290 |
| 261 | 20240826 | 145100 | 31848495800 | 152000 | 152200 | 152300 | 152000 | 842 |
| 262 | 20240826 | 145000 | 31720387300 | 152200 | 152300 | 152300 | 152100 | 311 |
| 263 | 20240826 | 144900 | 31673046500 | 152200 | 152100 | 152300 | 152100 | 392 |
| 264 | 20240826 | 144800 | 31613386200 | 152200 | 152000 | 152200 | 152000 | 624 |
| 265 | 20240826 | 144700 | 31518482400 | 152000 | 152100 | 152100 | 152000 | 325 |
| 266 | 20240826 | 144600 | 31469065300 | 152100 | 152200 | 152200 | 152100 | 538 |
| 267 | 20240826 | 144500 | 31387218600 | 152100 | 152200 | 152200 | 152100 | 352 |
| 268 | 20240826 | 144400 | 31333659000 | 152200 | 152100 | 152200 | 152000 | 898 |
| 269 | 20240826 | 144300 | 31197094900 | 152000 | 152100 | 152100 | 152000 | 236 |
| 270 | 20240826 | 144200 | 31161209000 | 152000 | 152100 | 152200 | 152000 | 485 |
| 271 | 20240826 | 144100 | 31087453700 | 152000 | 152100 | 152100 | 152000 | 330 |
| 272 | 20240826 | 144000 | 31037283500 | 152100 | 152100 | 152300 | 152000 | 454 |
| 273 | 20240826 | 143900 | 30968226800 | 152100 | 152100 | 152100 | 152000 | 390 |
| 274 | 20240826 | 143800 | 30908917100 | 152100 | 152100 | 152100 | 152000 | 363 |
| 275 | 20240826 | 143700 | 30853718300 | 152100 | 152100 | 152100 | 152000 | 180 |
| 276 | 20240826 | 143600 | 30826349300 | 152100 | 152000 | 152200 | 152000 | 1074 |
| 277 | 20240826 | 143500 | 30663016600 | 152000 | 152200 | 152200 | 152000 | 442 |
| 278 | 20240826 | 143400 | 30595783700 | 152200 | 152100 | 152200 | 152000 | 129 |
| 279 | 20240826 | 143300 | 30576162500 | 152000 | 152000 | 152100 | 152000 | 620 |
| 280 | 20240826 | 143200 | 30481896900 | 152100 | 152100 | 152100 | 152000 | 709 |
| 281 | 20240826 | 143100 | 30374115100 | 152000 | 152000 | 152100 | 152000 | 136 |
| 282 | 20240826 | 143000 | 30353435700 | 152000 | 152000 | 152100 | 152000 | 419 |
| 283 | 20240826 | 142900 | 30289712800 | 152100 | 152000 | 152100 | 152000 | 483 |
| 284 | 20240826 | 142800 | 30216254000 | 152000 | 152100 | 152100 | 152000 | 876 |
| 285 | 20240826 | 142700 | 30083037500 | 152100 | 152100 | 152200 | 152100 | 276 |
| 286 | 20240826 | 142600 | 30041035700 | 152100 | 152100 | 152200 | 152100 | 606 |
| 287 | 20240826 | 142500 | 29948852900 | 152200 | 152100 | 152200 | 152100 | 257 |
| 288 | 20240826 | 142400 | 29909752300 | 152200 | 152200 | 152300 | 152100 | 824 |
| 289 | 20240826 | 142300 | 29784337600 | 152200 | 152400 | 152400 | 152200 | 662 |
| 290 | 20240826 | 142200 | 29683490200 | 152300 | 152500 | 152600 | 152300 | 273 |
| 291 | 20240826 | 142100 | 29641874300 | 152500 | 152600 | 152600 | 152400 | 529 |
| 292 | 20240826 | 142000 | 29561186000 | 152500 | 152700 | 152700 | 152400 | 845 |
| 293 | 20240826 | 141900 | 29432327000 | 152600 | 152700 | 152700 | 152600 | 197 |
| 294 | 20240826 | 141800 | 29402252200 | 152700 | 152600 | 152700 | 152500 | 436 |
| 295 | 20240826 | 141700 | 29335727400 | 152600 | 152400 | 152600 | 152400 | 309 |
| 296 | 20240826 | 141600 | 29288597000 | 152400 | 152500 | 152500 | 152400 | 272 |
| 297 | 20240826 | 141500 | 29247120300 | 152500 | 152400 | 152600 | 152300 | 395 |
| 298 | 20240826 | 141400 | 29186894200 | 152300 | 152200 | 152400 | 152100 | 194 |
| 299 | 20240826 | 141300 | 29157374500 | 152000 | 152100 | 152500 | 152000 | 211 |
| 300 | 20240826 | 141200 | 29125263700 | 152100 | 152100 | 152300 | 152000 | 314 |
| 301 | 20240826 | 141100 | 29077498700 | 152200 | 152100 | 152500 | 152100 | 404 |
| 302 | 20240826 | 141000 | 29016000100 | 152200 | 152100 | 152200 | 152100 | 156 |
| 303 | 20240826 | 140900 | 28992258600 | 152200 | 152200 | 152400 | 152100 | 564 |
| 304 | 20240826 | 140800 | 28906429700 | 152100 | 152400 | 152500 | 152100 | 1082 |
| 305 | 20240826 | 140700 | 28741564200 | 152400 | 152500 | 152500 | 152400 | 159 |
| 306 | 20240826 | 140600 | 28717321100 | 152500 | 152500 | 152500 | 152400 | 353 |
| 307 | 20240826 | 140500 | 28663491100 | 152500 | 152400 | 152500 | 152300 | 117 |
| 308 | 20240826 | 140400 | 28645652200 | 152400 | 152500 | 152600 | 152400 | 662 |
| 309 | 20240826 | 140300 | 28544749300 | 152600 | 152600 | 152600 | 152400 | 302 |
| 310 | 20240826 | 140200 | 28498680400 | 152600 | 152600 | 152600 | 152500 | 335 |
| 311 | 20240826 | 140100 | 28447571300 | 152500 | 152700 | 152700 | 152500 | 150 |
| 312 | 20240826 | 140000 | 28424683500 | 152600 | 152600 | 152700 | 152500 | 168 |
| 313 | 20240826 | 135900 | 28399032500 | 152600 | 152700 | 152700 | 152500 | 299 |
| 314 | 20240826 | 135800 | 28353399500 | 152600 | 152600 | 152700 | 152500 | 257 |
| 315 | 20240826 | 135700 | 28314180600 | 152600 | 152700 | 152700 | 152600 | 210 |
| 316 | 20240826 | 135600 | 28282121700 | 152700 | 152800 | 152800 | 152600 | 1614 |
| 317 | 20240826 | 135500 | 28035660400 | 152700 | 152700 | 152800 | 152700 | 83 |
| 318 | 20240826 | 135400 | 28022980800 | 152800 | 152700 | 152800 | 152700 | 330 |
| 319 | 20240826 | 135300 | 27972569800 | 152800 | 152800 | 152800 | 152700 | 183 |
| 320 | 20240826 | 135200 | 27944607600 | 152800 | 152700 | 152800 | 152700 | 162 |
| 321 | 20240826 | 135100 | 27919862200 | 152700 | 152800 | 152800 | 152700 | 566 |
| 322 | 20240826 | 135000 | 27833377800 | 152800 | 152700 | 152800 | 152600 | 225 |
| 323 | 20240826 | 134900 | 27799010000 | 152800 | 152900 | 152900 | 152700 | 383 |
| 324 | 20240826 | 134800 | 27740486900 | 152900 | 152800 | 152900 | 152800 | 298 |
| 325 | 20240826 | 134700 | 27694935200 | 152800 | 152800 | 152900 | 152800 | 574 |
| 326 | 20240826 | 134600 | 27607216600 | 152800 | 152800 | 152900 | 152800 | 870 |
| 327 | 20240826 | 134500 | 27474264100 | 152800 | 152800 | 152900 | 152800 | 242 |
| 328 | 20240826 | 134400 | 27437266600 | 152800 | 152900 | 152900 | 152800 | 186 |
| 329 | 20240826 | 134300 | 27408832600 | 152900 | 152800 | 152900 | 152800 | 170 |
| 330 | 20240826 | 134200 | 27382843600 | 152800 | 152900 | 152900 | 152800 | 502 |
| 331 | 20240826 | 134100 | 27306099200 | 152800 | 152800 | 152900 | 152800 | 99 |
| 332 | 20240826 | 134000 | 27290963500 | 152900 | 152900 | 152900 | 152800 | 478 |
| 333 | 20240826 | 133900 | 27217903100 | 152900 | 152800 | 152900 | 152800 | 198 |
| 334 | 20240826 | 133800 | 27187630900 | 152800 | 152900 | 152900 | 152800 | 2215 |
| 335 | 20240826 | 133700 | 26848959300 | 152900 | 152900 | 152900 | 152800 | 315 |
| 336 | 20240826 | 133600 | 26800811900 | 152900 | 152800 | 152900 | 152800 | 186 |
| 337 | 20240826 | 133500 | 26772374200 | 152900 | 152900 | 152900 | 152800 | 92 |
| 338 | 20240826 | 133400 | 26758308300 | 152900 | 152800 | 152900 | 152700 | 738 |
| 339 | 20240826 | 133300 | 26645545000 | 152700 | 152700 | 152800 | 152600 | 365 |
| 340 | 20240826 | 133200 | 26589795700 | 152700 | 152600 | 152700 | 152600 | 93 |
| 341 | 20240826 | 133100 | 26575596200 | 152700 | 152600 | 152800 | 152600 | 191 |
| 342 | 20240826 | 133000 | 26546430200 | 152800 | 152600 | 152800 | 152600 | 154 |
| 343 | 20240826 | 132900 | 26522909300 | 152800 | 152800 | 152800 | 152600 | 334 |
| 344 | 20240826 | 132800 | 26471909800 | 152700 | 152600 | 152800 | 152600 | 133 |
| 345 | 20240826 | 132700 | 26451591900 | 152700 | 152700 | 152700 | 152600 | 555 |
| 346 | 20240826 | 132600 | 26366844400 | 152600 | 152700 | 152700 | 152500 | 233 |
| 347 | 20240826 | 132500 | 26331282600 | 152700 | 152700 | 152800 | 152600 | 217 |
| 348 | 20240826 | 132400 | 26298145300 | 152700 | 152600 | 152800 | 152600 | 114 |
| 349 | 20240826 | 132300 | 26280735800 | 152700 | 152800 | 152800 | 152700 | 548 |
| 350 | 20240826 | 132200 | 26197044500 | 152800 | 152800 | 152900 | 152700 | 816 |
| 351 | 20240826 | 132100 | 26072353900 | 152900 | 152700 | 152900 | 152700 | 587 |
| 352 | 20240826 | 132000 | 25982656500 | 152700 | 152800 | 152800 | 152700 | 241 |
| 353 | 20240826 | 131900 | 25945836600 | 152700 | 152800 | 152800 | 152700 | 222 |
| 354 | 20240826 | 131800 | 25911919700 | 152800 | 152700 | 152800 | 152700 | 1262 |
| 355 | 20240826 | 131700 | 25719090200 | 152700 | 152700 | 152800 | 152700 | 149 |
| 356 | 20240826 | 131600 | 25696327400 | 152800 | 152700 | 152800 | 152600 | 671 |
| 357 | 20240826 | 131500 | 25593855500 | 152700 | 152600 | 152700 | 152600 | 186 |
| 358 | 20240826 | 131400 | 25565455500 | 152700 | 152600 | 152700 | 152500 | 138 |
| 359 | 20240826 | 131300 | 25544388700 | 152600 | 152700 | 152700 | 152500 | 1178 |
| 360 | 20240826 | 131200 | 25364617900 | 152600 | 152700 | 152700 | 152600 | 202 |
| 361 | 20240826 | 131100 | 25333773200 | 152600 | 152600 | 152700 | 152600 | 397 |
| 362 | 20240826 | 131000 | 25273169800 | 152700 | 152700 | 152700 | 152600 | 636 |
| 363 | 20240826 | 130900 | 25176053900 | 152700 | 152500 | 152700 | 152500 | 200 |
| 364 | 20240826 | 130800 | 25145516900 | 152500 | 152700 | 152700 | 152500 | 131 |
| 365 | 20240826 | 130700 | 25125517500 | 152600 | 152700 | 152700 | 152600 | 145 |
| 366 | 20240826 | 130600 | 25103384400 | 152700 | 152600 | 152700 | 152500 | 509 |
| 367 | 20240826 | 130500 | 25025706800 | 152700 | 152700 | 152700 | 152600 | 98 |
| 368 | 20240826 | 130400 | 25010742800 | 152500 | 152600 | 152700 | 152500 | 403 |
| 369 | 20240826 | 130300 | 24949229900 | 152600 | 152400 | 152600 | 152400 | 260 |
| 370 | 20240826 | 130200 | 24909564500 | 152400 | 152500 | 152600 | 152400 | 187 |
| 371 | 20240826 | 130100 | 24881055300 | 152400 | 152200 | 152500 | 152200 | 1167 |
| 372 | 20240826 | 130000 | 24703205200 | 152300 | 152300 | 152300 | 152200 | 273 |
| 373 | 20240826 | 125900 | 24661629500 | 152200 | 152200 | 152300 | 152200 | 214 |
| 374 | 20240826 | 125800 | 24629050500 | 152200 | 152300 | 152300 | 152200 | 89 |
| 375 | 20240826 | 125700 | 24615497100 | 152300 | 152300 | 152300 | 152200 | 209 |
| 376 | 20240826 | 125600 | 24583666600 | 152300 | 152300 | 152300 | 152200 | 333 |
| 377 | 20240826 | 125500 | 24532974200 | 152100 | 152200 | 152300 | 152000 | 10247 |
| 378 | 20240826 | 125400 | 22975177000 | 152200 | 152300 | 152300 | 152200 | 392 |
| 379 | 20240826 | 125300 | 22915479400 | 152300 | 152200 | 152300 | 152200 | 248 |
| 380 | 20240826 | 125200 | 22877711400 | 152200 | 152200 | 152300 | 152100 | 458 |
| 381 | 20240826 | 125100 | 22807999100 | 152200 | 152100 | 152200 | 152100 | 211 |
| 382 | 20240826 | 125000 | 22775891500 | 152100 | 152100 | 152200 | 152100 | 172 |
| 383 | 20240826 | 124900 | 22749716100 | 152200 | 152200 | 152200 | 152100 | 82 |
| 384 | 20240826 | 124800 | 22737237100 | 152200 | 152100 | 152200 | 152100 | 210 |
| 385 | 20240826 | 124700 | 22705276100 | 152100 | 152200 | 152200 | 152100 | 1360 |
| 386 | 20240826 | 124600 | 22498403500 | 152200 | 152200 | 152400 | 152100 | 238 |
| 387 | 20240826 | 124500 | 22462176200 | 152200 | 152300 | 152500 | 152200 | 566 |
| 388 | 20240826 | 124400 | 22375993400 | 152300 | 152400 | 152400 | 152200 | 202 |
| 389 | 20240826 | 124300 | 22345226200 | 152600 | 152400 | 152600 | 152300 | 211 |
| 390 | 20240826 | 124200 | 22313071900 | 152300 | 152400 | 152400 | 152200 | 1107 |
| 391 | 20240826 | 124100 | 22144460300 | 152600 | 152500 | 152600 | 152400 | 308 |
| 392 | 20240826 | 124000 | 22097488600 | 152400 | 152400 | 152500 | 152400 | 118 |
| 393 | 20240826 | 123900 | 22079496700 | 152400 | 152400 | 152600 | 152200 | 425 |
| 394 | 20240826 | 123800 | 22014699000 | 152400 | 152300 | 152400 | 152200 | 705 |
| 395 | 20240826 | 123700 | 21907313000 | 152400 | 152600 | 152600 | 152300 | 424 |
| 396 | 20240826 | 123600 | 21842695200 | 152500 | 152500 | 152600 | 152400 | 240 |
| 397 | 20240826 | 123500 | 21806086000 | 152500 | 152700 | 152700 | 152500 | 233 |
| 398 | 20240826 | 123400 | 21770532000 | 152600 | 152600 | 152800 | 152600 | 202 |
| 399 | 20240826 | 123300 | 21739692900 | 152600 | 152700 | 152800 | 152600 | 266 |
| 400 | 20240826 | 123200 | 21699073800 | 152600 | 152600 | 152700 | 152600 | 197 |
| 401 | 20240826 | 123100 | 21669000200 | 152700 | 152700 | 152700 | 152600 | 472 |
| 402 | 20240826 | 123000 | 21596927800 | 152700 | 152600 | 152800 | 152600 | 216 |
| 403 | 20240826 | 122900 | 21563934400 | 152600 | 152700 | 152800 | 152600 | 802 |
| 404 | 20240826 | 122800 | 21441467200 | 152700 | 152700 | 152800 | 152600 | 139 |
| 405 | 20240826 | 122700 | 21420234400 | 152800 | 152700 | 152800 | 152600 | 398 |
| 406 | 20240826 | 122600 | 21359464500 | 152600 | 152700 | 152800 | 152600 | 537 |
| 407 | 20240826 | 122500 | 21277465800 | 152800 | 152700 | 152800 | 152700 | 186 |
| 408 | 20240826 | 122400 | 21249046000 | 152800 | 152800 | 152800 | 152700 | 184 |
| 409 | 20240826 | 122300 | 21220931800 | 152600 | 152600 | 152800 | 152600 | 1424 |
| 410 | 20240826 | 122200 | 21003492200 | 152700 | 152700 | 152700 | 152600 | 144 |
| 411 | 20240826 | 122100 | 20981504500 | 152700 | 152700 | 152700 | 152600 | 188 |
| 412 | 20240826 | 122000 | 20952797100 | 152600 | 152600 | 152700 | 152600 | 120 |
| 413 | 20240826 | 121900 | 20934476000 | 152700 | 152700 | 152700 | 152600 | 300 |
| 414 | 20240826 | 121800 | 20888668300 | 152700 | 152700 | 152700 | 152400 | 174 |
| 415 | 20240826 | 121700 | 20862101600 | 152700 | 152500 | 152700 | 152400 | 1775 |
| 416 | 20240826 | 121600 | 20591239900 | 152400 | 152500 | 152500 | 152300 | 249 |
| 417 | 20240826 | 121500 | 20553279900 | 152500 | 152400 | 152500 | 152400 | 235 |
| 418 | 20240826 | 121400 | 20517449900 | 152400 | 152300 | 152500 | 152200 | 574 |
| 419 | 20240826 | 121300 | 20430037000 | 152400 | 152400 | 152500 | 152300 | 161 |
| 420 | 20240826 | 121200 | 20405492600 | 152500 | 152500 | 152600 | 152400 | 425 |
| 421 | 20240826 | 121100 | 20340678300 | 152500 | 152500 | 152500 | 152400 | 111 |
| 422 | 20240826 | 121000 | 20323751500 | 152500 | 152300 | 152500 | 152300 | 194 |
| 423 | 20240826 | 120900 | 20294181700 | 152400 | 152500 | 152500 | 152300 | 311 |
| 424 | 20240826 | 120800 | 20246782300 | 152500 | 152500 | 152500 | 152400 | 153 |
| 425 | 20240826 | 120700 | 20223454900 | 152200 | 152500 | 152600 | 152200 | 240 |
| 426 | 20240826 | 120600 | 20186870500 | 152500 | 152500 | 152700 | 152500 | 181 |
| 427 | 20240826 | 120500 | 20159253100 | 152500 | 152600 | 152600 | 152400 | 144 |
| 428 | 20240826 | 120400 | 20137282000 | 152600 | 152500 | 152600 | 152500 | 189 |
| 429 | 20240826 | 120300 | 20108444900 | 152500 | 152400 | 152600 | 152400 | 121 |
| 430 | 20240826 | 120200 | 20089985000 | 152400 | 152400 | 152500 | 152400 | 178 |
| 431 | 20240826 | 120100 | 20062847100 | 152500 | 152500 | 152500 | 152300 | 467 |
| 432 | 20240826 | 120000 | 19991679300 | 152400 | 152500 | 152500 | 152400 | 167 |
| 433 | 20240826 | 115900 | 19966213400 | 152400 | 152400 | 152500 | 152400 | 136 |
| 434 | 20240826 | 115800 | 19945475600 | 152300 | 152400 | 152500 | 152300 | 483 |
| 435 | 20240826 | 115700 | 19871855700 | 152500 | 152400 | 152500 | 152400 | 289 |
| 436 | 20240826 | 115600 | 19827791100 | 152400 | 152400 | 152500 | 152400 | 154 |
| 437 | 20240826 | 115500 | 19804307300 | 152400 | 152500 | 152500 | 152400 | 88 |
| 438 | 20240826 | 115400 | 19790890100 | 152500 | 152500 | 152600 | 152400 | 346 |
| 439 | 20240826 | 115300 | 19738122300 | 152600 | 152600 | 152600 | 152500 | 147 |
| 440 | 20240826 | 115200 | 19715693100 | 152600 | 152500 | 152600 | 152500 | 203 |
| 441 | 20240826 | 115100 | 19684726900 | 152500 | 152600 | 152600 | 152400 | 333 |
| 442 | 20240826 | 115000 | 19633925000 | 152600 | 152500 | 152600 | 152400 | 570 |
| 443 | 20240826 | 114900 | 19546978300 | 152600 | 152500 | 152600 | 152500 | 274 |
| 444 | 20240826 | 114800 | 19505184200 | 152500 | 152600 | 152700 | 152500 | 1028 |
| 445 | 20240826 | 114700 | 19348306200 | 152700 | 152600 | 152700 | 152600 | 213 |
| 446 | 20240826 | 114600 | 19315786300 | 152700 | 152700 | 152700 | 152600 | 108 |
| 447 | 20240826 | 114500 | 19299296400 | 152700 | 152600 | 152700 | 152600 | 202 |
| 448 | 20240826 | 114400 | 19268452600 | 152700 | 152700 | 152800 | 152700 | 629 |
| 449 | 20240826 | 114300 | 19172391400 | 152700 | 152700 | 152800 | 152700 | 166 |
| 450 | 20240826 | 114200 | 19147038400 | 152700 | 152800 | 152800 | 152700 | 534 |
| 451 | 20240826 | 114100 | 19065477700 | 152800 | 152800 | 152800 | 152700 | 171 |
| 452 | 20240826 | 114000 | 19039350900 | 152700 | 152700 | 152800 | 152700 | 97 |
| 453 | 20240826 | 113900 | 19024531200 | 152800 | 152700 | 152800 | 152600 | 289 |
| 454 | 20240826 | 113800 | 18980395200 | 152600 | 152600 | 152700 | 152600 | 184 |
| 455 | 20240826 | 113700 | 18952300200 | 152700 | 152700 | 152700 | 152600 | 113 |
| 456 | 20240826 | 113600 | 18935046300 | 152700 | 152600 | 152700 | 152600 | 193 |
| 457 | 20240826 | 113500 | 18905576900 | 152600 | 152700 | 152800 | 152600 | 142 |
| 458 | 20240826 | 113400 | 18883893300 | 152700 | 152700 | 152800 | 152600 | 726 |
| 459 | 20240826 | 113300 | 18773028000 | 152800 | 152800 | 152800 | 152700 | 266 |
| 460 | 20240826 | 113200 | 18732384400 | 152800 | 152800 | 152800 | 152700 | 77 |
| 461 | 20240826 | 113100 | 18720619400 | 152800 | 152800 | 152800 | 152700 | 138 |
| 462 | 20240826 | 113000 | 18699534200 | 152800 | 152600 | 152800 | 152600 | 931 |
| 463 | 20240826 | 112900 | 18557363600 | 152700 | 152700 | 152700 | 152600 | 365 |
| 464 | 20240826 | 112800 | 18501629200 | 152700 | 152600 | 152700 | 152600 | 135 |
| 465 | 20240826 | 112700 | 18481015800 | 152600 | 152600 | 152700 | 152600 | 510 |
| 466 | 20240826 | 112600 | 18403142100 | 152700 | 152700 | 152700 | 152500 | 215 |
| 467 | 20240826 | 112500 | 18370320000 | 152600 | 152600 | 152700 | 152600 | 215 |
| 468 | 20240826 | 112400 | 18337499700 | 152600 | 152600 | 152700 | 152500 | 380 |
| 469 | 20240826 | 112300 | 18279510900 | 152600 | 152500 | 152700 | 152500 | 273 |
| 470 | 20240826 | 112200 | 18237847400 | 152600 | 152600 | 152600 | 152500 | 296 |
| 471 | 20240826 | 112100 | 18192695400 | 152600 | 152400 | 152600 | 152400 | 259 |
| 472 | 20240826 | 112000 | 18153185000 | 152400 | 152500 | 152500 | 152400 | 294 |
| 473 | 20240826 | 111900 | 18108364500 | 152500 | 152400 | 152500 | 152400 | 159 |
| 474 | 20240826 | 111800 | 18084119500 | 152400 | 152500 | 152500 | 152400 | 458 |
| 475 | 20240826 | 111700 | 18014274800 | 152400 | 152500 | 152500 | 152400 | 267 |
| 476 | 20240826 | 111600 | 17973574100 | 152500 | 152400 | 152500 | 152400 | 1121 |
| 477 | 20240826 | 111500 | 17802624700 | 152500 | 152500 | 152500 | 152400 | 200 |
| 478 | 20240826 | 111400 | 17772127800 | 152500 | 152500 | 152500 | 152400 | 154 |
| 479 | 20240826 | 111300 | 17748646000 | 152400 | 152500 | 152500 | 152400 | 132 |
| 480 | 20240826 | 111200 | 17728516900 | 152500 | 152400 | 152500 | 152400 | 282 |
| 481 | 20240826 | 111100 | 17685524400 | 152500 | 152500 | 152500 | 152400 | 181 |
| 482 | 20240826 | 111000 | 17657923700 | 152400 | 152500 | 152500 | 152400 | 160 |
| 483 | 20240826 | 110900 | 17633525700 | 152400 | 152300 | 152500 | 152300 | 196 |
| 484 | 20240826 | 110800 | 17603646400 | 152400 | 152400 | 152400 | 152300 | 277 |
| 485 | 20240826 | 110700 | 17561438400 | 152400 | 152400 | 152400 | 152300 | 213 |
| 486 | 20240826 | 110600 | 17528983500 | 152300 | 152400 | 152400 | 152300 | 214 |
| 487 | 20240826 | 110500 | 17496372800 | 152400 | 152400 | 152400 | 152100 | 574 |
| 488 | 20240826 | 110400 | 17408976600 | 152300 | 152500 | 152600 | 152300 | 315 |
| 489 | 20240826 | 110300 | 17360956100 | 152600 | 152600 | 152600 | 152400 | 373 |
| 490 | 20240826 | 110200 | 17304068400 | 152400 | 152700 | 152700 | 152400 | 292 |
| 491 | 20240826 | 110100 | 17259526400 | 152700 | 152600 | 152700 | 152600 | 232 |
| 492 | 20240826 | 110000 | 17224102300 | 152700 | 152600 | 152700 | 152500 | 138 |
| 493 | 20240826 | 105900 | 17203033500 | 152600 | 152600 | 152600 | 152500 | 465 |
| 494 | 20240826 | 105800 | 17132105600 | 152600 | 152700 | 152700 | 152500 | 306 |
| 495 | 20240826 | 105700 | 17085396800 | 152700 | 152600 | 152700 | 152600 | 439 |
| 496 | 20240826 | 105600 | 17018393700 | 152600 | 152600 | 152600 | 152500 | 207 |
| 497 | 20240826 | 105500 | 16986807200 | 152600 | 152700 | 152700 | 152500 | 311 |
| 498 | 20240826 | 105400 | 16939330600 | 152700 | 152700 | 152700 | 152600 | 526 |
| 499 | 20240826 | 105300 | 16859048300 | 152700 | 152700 | 152700 | 152600 | 248 |
| 500 | 20240826 | 105200 | 16821185200 | 152600 | 152500 | 152700 | 152500 | 464 |
| 501 | 20240826 | 105100 | 16750380200 | 152600 | 152700 | 152700 | 152600 | 201 |
| 502 | 20240826 | 105000 | 16719695600 | 152600 | 152700 | 152700 | 152600 | 800 |
| 503 | 20240826 | 104900 | 16597596200 | 152700 | 152600 | 152700 | 152500 | 711 |
| 504 | 20240826 | 104800 | 16489094700 | 152600 | 152500 | 152600 | 152500 | 645 |
| 505 | 20240826 | 104700 | 16390670400 | 152500 | 152500 | 152600 | 152500 | 224 |
| 506 | 20240826 | 104600 | 16356489600 | 152600 | 152600 | 152600 | 152500 | 237 |
| 507 | 20240826 | 104500 | 16320324200 | 152600 | 152600 | 152700 | 152600 | 1641 |
| 508 | 20240826 | 104400 | 16069825100 | 152600 | 152500 | 152600 | 152400 | 491 |
| 509 | 20240826 | 104300 | 15994931200 | 152500 | 152500 | 152500 | 152400 | 561 |
| 510 | 20240826 | 104200 | 15909389800 | 152400 | 152500 | 152500 | 152300 | 584 |
| 511 | 20240826 | 104100 | 15820377000 | 152500 | 152600 | 152700 | 152400 | 830 |
| 512 | 20240826 | 104000 | 15693765100 | 152600 | 152800 | 152800 | 152600 | 323 |
| 513 | 20240826 | 103900 | 15644452300 | 152700 | 152800 | 152800 | 152600 | 472 |
| 514 | 20240826 | 103800 | 15572360400 | 152800 | 152800 | 152800 | 152700 | 182 |
| 515 | 20240826 | 103700 | 15544551500 | 152800 | 152700 | 152800 | 152600 | 732 |
| 516 | 20240826 | 103600 | 15432785500 | 152700 | 152700 | 152700 | 152600 | 339 |
| 517 | 20240826 | 103500 | 15381030700 | 152700 | 152700 | 152800 | 152600 | 400 |
| 518 | 20240826 | 103400 | 15319954100 | 152800 | 152800 | 152800 | 152700 | 354 |
| 519 | 20240826 | 103300 | 15265886800 | 152800 | 152700 | 152800 | 152600 | 592 |
| 520 | 20240826 | 103200 | 15175462600 | 152700 | 152700 | 152800 | 152600 | 244 |
| 521 | 20240826 | 103100 | 15138205600 | 152700 | 152900 | 152900 | 152600 | 797 |
| 522 | 20240826 | 103000 | 15016491300 | 152900 | 152600 | 152900 | 152500 | 628 |
| 523 | 20240826 | 102900 | 14920625300 | 152600 | 152800 | 152800 | 152600 | 290 |
| 524 | 20240826 | 102800 | 14876343700 | 152700 | 152900 | 152900 | 152700 | 270 |
| 525 | 20240826 | 102700 | 14835089800 | 152900 | 152800 | 152900 | 152800 | 326 |
| 526 | 20240826 | 102600 | 14785253400 | 152800 | 152900 | 152900 | 152700 | 388 |
| 527 | 20240826 | 102500 | 14725964600 | 152900 | 152800 | 152900 | 152800 | 317 |
| 528 | 20240826 | 102400 | 14677510600 | 152900 | 152800 | 152900 | 152800 | 1048 |
| 529 | 20240826 | 102300 | 14517275100 | 152800 | 152900 | 152900 | 152800 | 299 |
| 530 | 20240826 | 102200 | 14471578300 | 152900 | 152900 | 152900 | 152800 | 152 |
| 531 | 20240826 | 102100 | 14448339500 | 152800 | 152900 | 152900 | 152800 | 502 |
| 532 | 20240826 | 102000 | 14371592800 | 152900 | 152900 | 152900 | 152800 | 394 |
| 533 | 20240826 | 101900 | 14311354500 | 153000 | 152900 | 153000 | 152800 | 911 |
| 534 | 20240826 | 101800 | 14172067500 | 152800 | 152800 | 152900 | 152500 | 336 |
| 535 | 20240826 | 101700 | 14120738700 | 152800 | 152900 | 152900 | 152700 | 155 |
| 536 | 20240826 | 101600 | 14097051700 | 152900 | 152800 | 153000 | 152700 | 480 |
| 537 | 20240826 | 101500 | 14023652500 | 152900 | 153000 | 153000 | 152900 | 482 |
| 538 | 20240826 | 101400 | 13949932200 | 153000 | 153000 | 153000 | 152800 | 372 |
| 539 | 20240826 | 101300 | 13893031300 | 152900 | 153000 | 153000 | 152700 | 362 |
| 540 | 20240826 | 101200 | 13837651300 | 153000 | 152700 | 153000 | 152500 | 966 |
| 541 | 20240826 | 101100 | 13690016400 | 152700 | 152700 | 152800 | 152500 | 265 |
| 542 | 20240826 | 101000 | 13649560800 | 152700 | 152600 | 152800 | 152600 | 412 |
| 543 | 20240826 | 100900 | 13586639600 | 152600 | 152500 | 152700 | 152500 | 725 |
| 544 | 20240826 | 100800 | 13476018500 | 152400 | 152300 | 152500 | 152200 | 495 |
| 545 | 20240826 | 100700 | 13400608100 | 152300 | 152700 | 152700 | 152200 | 11180 |
| 546 | 20240826 | 100600 | 11695649700 | 152800 | 153100 | 153200 | 152700 | 9122 |
| 547 | 20240826 | 100500 | 10300159100 | 153100 | 153100 | 153200 | 153000 | 559 |
| 548 | 20240826 | 100400 | 10214581400 | 153100 | 153100 | 153200 | 153100 | 312 |
| 549 | 20240826 | 100300 | 10166809300 | 153200 | 153200 | 153200 | 153100 | 339 |
| 550 | 20240826 | 100200 | 10114898100 | 153100 | 153200 | 153200 | 153000 | 655 |
| 551 | 20240826 | 100100 | 10014611300 | 153100 | 153100 | 153200 | 153100 | 185 |
| 552 | 20240826 | 100000 | 9986281400 | 153100 | 152800 | 153200 | 152700 | 4084 |
| 553 | 20240826 | 095900 | 9361390900 | 152800 | 152900 | 152900 | 152800 | 213 |
| 554 | 20240826 | 095800 | 9328824800 | 152900 | 152900 | 153000 | 152800 | 1018 |
| 555 | 20240826 | 095700 | 9173151600 | 152900 | 152800 | 153000 | 152800 | 3423 |
| 556 | 20240826 | 095600 | 8649667900 | 152800 | 152800 | 152900 | 152700 | 586 |
| 557 | 20240826 | 095500 | 8560122000 | 152900 | 152900 | 152900 | 152800 | 740 |
| 558 | 20240826 | 095400 | 8447038700 | 152900 | 152800 | 153000 | 152800 | 1328 |
| 559 | 20240826 | 095300 | 8243996500 | 152900 | 153000 | 153000 | 152600 | 652 |
| 560 | 20240826 | 095200 | 8144332100 | 152900 | 152900 | 153000 | 152900 | 1858 |
| 561 | 20240826 | 095100 | 7860100400 | 153000 | 152700 | 153000 | 152700 | 1470 |
| 562 | 20240826 | 095000 | 7635376100 | 152700 | 152600 | 152800 | 152500 | 3814 |
| 563 | 20240826 | 094900 | 7053175900 | 152600 | 152400 | 152600 | 152400 | 1551 |
| 564 | 20240826 | 094800 | 6816650900 | 152300 | 152500 | 152600 | 152300 | 2524 |
| 565 | 20240826 | 094700 | 6431768600 | 152500 | 152500 | 152500 | 152400 | 247 |
| 566 | 20240826 | 094600 | 6394111100 | 152400 | 152300 | 152500 | 152200 | 2584 |
| 567 | 20240826 | 094500 | 6000504200 | 152300 | 152200 | 152300 | 152100 | 1102 |
| 568 | 20240826 | 094400 | 5832731100 | 152200 | 151800 | 152200 | 151800 | 4726 |
| 569 | 20240826 | 094300 | 5114405100 | 151800 | 151800 | 151900 | 151800 | 330 |
| 570 | 20240826 | 094200 | 5064301000 | 151800 | 151800 | 151800 | 151700 | 341 |
| 571 | 20240826 | 094100 | 5012544000 | 151700 | 151600 | 151700 | 151600 | 517 |
| 572 | 20240826 | 094000 | 4934140100 | 151600 | 151500 | 151700 | 151500 | 586 |
| 573 | 20240826 | 093900 | 4845308200 | 151600 | 151500 | 151600 | 151400 | 1877 |
| 574 | 20240826 | 093800 | 4560929200 | 151400 | 151200 | 151500 | 151200 | 178 |
| 575 | 20240826 | 093700 | 4533985500 | 151200 | 151300 | 151400 | 151100 | 228 |
| 576 | 20240826 | 093600 | 4499481100 | 151300 | 151200 | 151500 | 151200 | 185 |
| 577 | 20240826 | 093500 | 4471495400 | 151400 | 151400 | 151500 | 151100 | 521 |
| 578 | 20240826 | 093400 | 4392661100 | 151400 | 151500 | 151500 | 151200 | 274 |
| 579 | 20240826 | 093300 | 4351164800 | 151400 | 151400 | 151500 | 151400 | 230 |
| 580 | 20240826 | 093200 | 4316338100 | 151400 | 151200 | 151500 | 151200 | 325 |
| 581 | 20240826 | 093100 | 4267158100 | 151200 | 151100 | 151200 | 151000 | 1187 |
| 582 | 20240826 | 093000 | 4087720100 | 151100 | 151100 | 151300 | 151000 | 331 |
| 583 | 20240826 | 092900 | 4037690500 | 151000 | 151100 | 151300 | 150900 | 303 |
| 584 | 20240826 | 092800 | 3991911900 | 151100 | 151100 | 151100 | 151000 | 57 |
| 585 | 20240826 | 092700 | 3983299800 | 151000 | 151000 | 151300 | 150900 | 332 |
| 586 | 20240826 | 092600 | 3933124100 | 150900 | 151100 | 151200 | 150900 | 431 |
| 587 | 20240826 | 092500 | 3868029600 | 151100 | 151300 | 151500 | 151100 | 105 |
| 588 | 20240826 | 092400 | 3852150300 | 151500 | 151100 | 151500 | 151100 | 271 |
| 589 | 20240826 | 092300 | 3811105900 | 151100 | 151500 | 151500 | 151000 | 996 |
| 590 | 20240826 | 092200 | 3660479500 | 151500 | 151000 | 151500 | 151000 | 513 |
| 591 | 20240826 | 092100 | 3582864400 | 151000 | 151300 | 151500 | 151000 | 931 |
| 592 | 20240826 | 092000 | 3442015300 | 151300 | 151100 | 151300 | 151000 | 251 |
| 593 | 20240826 | 091900 | 3404070100 | 151100 | 151200 | 151300 | 151100 | 229 |
| 594 | 20240826 | 091800 | 3369452400 | 151200 | 151100 | 151500 | 151100 | 225 |
| 595 | 20240826 | 091700 | 3335416600 | 151200 | 150400 | 151200 | 150400 | 890 |
| 596 | 20240826 | 091600 | 3201116600 | 150400 | 150900 | 151100 | 150400 | 555 |
| 597 | 20240826 | 091500 | 3117405300 | 150900 | 150600 | 151200 | 150600 | 1052 |
| 598 | 20240826 | 091400 | 2958681000 | 150600 | 150500 | 150700 | 150500 | 79 |
| 599 | 20240826 | 091300 | 2946788000 | 150500 | 150400 | 151000 | 150400 | 449 |
| 600 | 20240826 | 091200 | 2879158900 | 150400 | 150200 | 151300 | 150200 | 1937 |
| 601 | 20240826 | 091100 | 2587129800 | 150300 | 150200 | 150300 | 150100 | 725 |
| 602 | 20240826 | 091000 | 2478217700 | 150300 | 150500 | 150800 | 150300 | 930 |
| 603 | 20240826 | 090900 | 2338233600 | 150400 | 150700 | 151000 | 150400 | 1113 |
| 604 | 20240826 | 090800 | 2170542300 | 150700 | 150800 | 150800 | 150600 | 482 |
| 605 | 20240826 | 090700 | 2097899500 | 150800 | 151700 | 151700 | 150800 | 2223 |
| 606 | 20240826 | 090600 | 1761803700 | 151700 | 151400 | 151900 | 151400 | 2807 |
| 607 | 20240826 | 090500 | 1335976700 | 151400 | 151300 | 151500 | 151300 | 621 |
| 608 | 20240826 | 090400 | 1241973200 | 151300 | 151300 | 151700 | 151300 | 444 |
| 609 | 20240826 | 090300 | 1174758900 | 151700 | 151500 | 152000 | 151100 | 2192 |
| 610 | 20240826 | 090200 | 842538300 | 151500 | 151700 | 151700 | 151100 | 716 |
| 611 | 20240826 | 090100 | 734104900 | 151700 | 151400 | 151800 | 151100 | 1713 |
| 612 | 20240826 | 090000 | 474564000 | 151500 | 150800 | 151500 | 150800 | 3128 |