36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240902 | 192000 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 2733 |
| 3 | 20240902 | 191900 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 4 | 20240902 | 191800 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 5 | 20240902 | 191700 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 6 | 20240902 | 191600 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 7 | 20240902 | 191500 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 8 | 20240902 | 191400 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 9 | 20240902 | 191300 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 10 | 20240902 | 191200 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 11 | 20240902 | 191100 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 12 | 20240902 | 191000 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 13 | 20240902 | 190900 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 14 | 20240902 | 190800 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 15 | 20240902 | 190700 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 16 | 20240902 | 190600 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 17 | 20240902 | 190500 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 18 | 20240902 | 190400 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 19 | 20240902 | 190300 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 20 | 20240902 | 190200 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 21 | 20240902 | 190100 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 22 | 20240902 | 190000 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 23 | 20240902 | 185900 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 24 | 20240902 | 185800 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 25 | 20240902 | 185700 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 26 | 20240902 | 185600 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 27 | 20240902 | 185500 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 28 | 20240902 | 185400 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 29 | 20240902 | 185300 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 30 | 20240902 | 185200 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 31 | 20240902 | 185100 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 32 | 20240902 | 185000 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 2733 |
| 33 | 20240902 | 184900 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 34 | 20240902 | 184800 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 35 | 20240902 | 184700 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 36 | 20240902 | 184600 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 37 | 20240902 | 184500 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 38 | 20240902 | 184400 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 39 | 20240902 | 184300 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 40 | 20240902 | 184200 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 41 | 20240902 | 184100 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 42 | 20240902 | 184000 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 43 | 20240902 | 183900 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 44 | 20240902 | 183800 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 45 | 20240902 | 183700 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 46 | 20240902 | 183600 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 47 | 20240902 | 183500 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 48 | 20240902 | 183400 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 49 | 20240902 | 183300 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 50 | 20240902 | 183200 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 51 | 20240902 | 183100 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 52 | 20240902 | 183000 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 53 | 20240902 | 182900 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 54 | 20240902 | 182800 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 55 | 20240902 | 182700 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 56 | 20240902 | 182600 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 57 | 20240902 | 182500 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 58 | 20240902 | 182400 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 59 | 20240902 | 182300 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 60 | 20240902 | 182200 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 61 | 20240902 | 182100 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 62 | 20240902 | 182000 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 2733 |
| 63 | 20240902 | 181900 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 64 | 20240902 | 181800 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 65 | 20240902 | 181700 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 66 | 20240902 | 181600 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 67 | 20240902 | 181500 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 68 | 20240902 | 181400 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 69 | 20240902 | 181300 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 70 | 20240902 | 181200 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 71 | 20240902 | 181100 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 72 | 20240902 | 181000 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 73 | 20240902 | 180900 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 74 | 20240902 | 180800 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 75 | 20240902 | 180700 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 76 | 20240902 | 180600 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 77 | 20240902 | 180500 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 78 | 20240902 | 180400 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 79 | 20240902 | 180300 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 80 | 20240902 | 180200 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 81 | 20240902 | 180100 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 82 | 20240902 | 180000 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 83 | 20240902 | 175900 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 84 | 20240902 | 175800 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 85 | 20240902 | 175700 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 86 | 20240902 | 175600 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 87 | 20240902 | 175500 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 88 | 20240902 | 175400 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 89 | 20240902 | 175300 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 90 | 20240902 | 175200 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 91 | 20240902 | 175100 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 92 | 20240902 | 175000 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 2733 |
| 93 | 20240902 | 174900 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 94 | 20240902 | 174800 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 95 | 20240902 | 174700 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 96 | 20240902 | 174600 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 97 | 20240902 | 174500 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 98 | 20240902 | 174400 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 99 | 20240902 | 174300 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 100 | 20240902 | 174200 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 101 | 20240902 | 174100 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 102 | 20240902 | 174000 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 103 | 20240902 | 173900 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 104 | 20240902 | 173800 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 105 | 20240902 | 173700 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 106 | 20240902 | 173600 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 107 | 20240902 | 173500 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 108 | 20240902 | 173400 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 109 | 20240902 | 173300 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 110 | 20240902 | 173200 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 111 | 20240902 | 173100 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 112 | 20240902 | 173000 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 113 | 20240902 | 172900 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 114 | 20240902 | 172800 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 115 | 20240902 | 172700 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 116 | 20240902 | 172600 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 117 | 20240902 | 172500 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 118 | 20240902 | 172400 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 119 | 20240902 | 172300 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 120 | 20240902 | 172200 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 121 | 20240902 | 172100 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 122 | 20240902 | 172000 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 2733 |
| 123 | 20240902 | 171900 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 124 | 20240902 | 171800 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 125 | 20240902 | 171700 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 126 | 20240902 | 171600 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 127 | 20240902 | 171500 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 128 | 20240902 | 171400 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 129 | 20240902 | 171300 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 130 | 20240902 | 171200 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 131 | 20240902 | 171100 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 132 | 20240902 | 171000 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 133 | 20240902 | 170900 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 134 | 20240902 | 170800 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 135 | 20240902 | 170700 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 136 | 20240902 | 170600 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 137 | 20240902 | 170500 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 138 | 20240902 | 170400 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 139 | 20240902 | 170300 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 140 | 20240902 | 170200 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 141 | 20240902 | 170100 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 142 | 20240902 | 170000 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 143 | 20240902 | 165900 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 144 | 20240902 | 165800 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 145 | 20240902 | 165700 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 146 | 20240902 | 165600 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 147 | 20240902 | 165500 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 148 | 20240902 | 165400 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 149 | 20240902 | 165300 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 150 | 20240902 | 165200 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 151 | 20240902 | 165100 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 152 | 20240902 | 165000 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 2733 |
| 153 | 20240902 | 164900 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 154 | 20240902 | 164800 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 155 | 20240902 | 164700 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 156 | 20240902 | 164600 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 157 | 20240902 | 164500 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 158 | 20240902 | 164400 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 159 | 20240902 | 164300 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 160 | 20240902 | 164200 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 161 | 20240902 | 164100 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 162 | 20240902 | 164000 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 163 | 20240902 | 163900 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 164 | 20240902 | 163800 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 165 | 20240902 | 163700 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 166 | 20240902 | 163600 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 167 | 20240902 | 163500 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 168 | 20240902 | 163400 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 169 | 20240902 | 163300 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 170 | 20240902 | 163200 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 171 | 20240902 | 163100 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 172 | 20240902 | 163000 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 173 | 20240902 | 162900 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 174 | 20240902 | 162800 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 175 | 20240902 | 162700 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 176 | 20240902 | 162600 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 177 | 20240902 | 162500 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 178 | 20240902 | 162400 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 179 | 20240902 | 162300 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 180 | 20240902 | 162200 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 181 | 20240902 | 162100 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 182 | 20240902 | 162000 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 2733 |
| 183 | 20240902 | 161900 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 184 | 20240902 | 161800 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 185 | 20240902 | 161700 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 186 | 20240902 | 161600 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 187 | 20240902 | 161500 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 188 | 20240902 | 161400 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 189 | 20240902 | 161300 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 190 | 20240902 | 161200 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 191 | 20240902 | 161100 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 192 | 20240902 | 161000 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 193 | 20240902 | 160900 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 194 | 20240902 | 160800 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 195 | 20240902 | 160700 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 196 | 20240902 | 160600 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 197 | 20240902 | 160500 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 198 | 20240902 | 160400 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 199 | 20240902 | 160300 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 200 | 20240902 | 160200 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 201 | 20240902 | 160100 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 202 | 20240902 | 160000 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 203 | 20240902 | 155900 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 204 | 20240902 | 155800 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 205 | 20240902 | 155700 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 206 | 20240902 | 155600 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 207 | 20240902 | 155500 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 208 | 20240902 | 155400 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 209 | 20240902 | 155300 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 210 | 20240902 | 155200 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 211 | 20240902 | 155100 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 212 | 20240902 | 155000 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 2733 |
| 213 | 20240902 | 154900 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 214 | 20240902 | 154800 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 215 | 20240902 | 154700 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 216 | 20240902 | 154600 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 217 | 20240902 | 154500 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 218 | 20240902 | 154400 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 219 | 20240902 | 154300 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 220 | 20240902 | 154200 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 221 | 20240902 | 154100 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 222 | 20240902 | 154000 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 223 | 20240902 | 153900 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 224 | 20240902 | 153800 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 225 | 20240902 | 153700 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 226 | 20240902 | 153600 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 227 | 20240902 | 153500 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 228 | 20240902 | 153400 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 229 | 20240902 | 153300 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 230 | 20240902 | 153200 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 231 | 20240902 | 153100 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 232 | 20240902 | 153000 | 18333160300 | 163900 | 163900 | 163900 | 163900 | 2733 |
| 233 | 20240902 | 152900 | 17885221600 | 164300 | 164300 | 164300 | 164300 | 0 |
| 234 | 20240902 | 152800 | 17885221600 | 164300 | 164300 | 164300 | 164300 | 0 |
| 235 | 20240902 | 152700 | 17885221600 | 164300 | 164300 | 164300 | 164300 | 0 |
| 236 | 20240902 | 152600 | 17885221600 | 164300 | 164300 | 164300 | 164300 | 0 |
| 237 | 20240902 | 152500 | 17885221600 | 164300 | 164300 | 164300 | 164300 | 0 |
| 238 | 20240902 | 152400 | 17885221600 | 164300 | 164300 | 164300 | 164300 | 0 |
| 239 | 20240902 | 152300 | 17885221600 | 164300 | 164300 | 164300 | 164300 | 0 |
| 240 | 20240902 | 152200 | 17885221600 | 164300 | 164300 | 164300 | 164300 | 0 |
| 241 | 20240902 | 152100 | 17885221600 | 164300 | 164300 | 164300 | 164300 | 0 |
| 242 | 20240902 | 152000 | 17885221600 | 164300 | 164300 | 164300 | 164300 | 0 |
| 243 | 20240902 | 151900 | 17885221600 | 164300 | 164200 | 164500 | 164200 | 946 |
| 244 | 20240902 | 151800 | 17729788200 | 164200 | 164400 | 164400 | 164200 | 255 |
| 245 | 20240902 | 151700 | 17687882600 | 164400 | 164500 | 164500 | 164400 | 547 |
| 246 | 20240902 | 151600 | 17597931100 | 164500 | 164500 | 164600 | 164500 | 194 |
| 247 | 20240902 | 151500 | 17566015200 | 164500 | 164400 | 164600 | 164400 | 239 |
| 248 | 20240902 | 151400 | 17526715900 | 164500 | 164400 | 164500 | 164400 | 692 |
| 249 | 20240902 | 151300 | 17412946000 | 164400 | 164400 | 164600 | 164400 | 337 |
| 250 | 20240902 | 151200 | 17357518500 | 164400 | 164400 | 164500 | 164400 | 236 |
| 251 | 20240902 | 151100 | 17318713100 | 164400 | 164500 | 164600 | 164400 | 349 |
| 252 | 20240902 | 151000 | 17261320600 | 164500 | 164500 | 164600 | 164500 | 180 |
| 253 | 20240902 | 150900 | 17231709100 | 164500 | 164500 | 164600 | 164400 | 600 |
| 254 | 20240902 | 150800 | 17133011600 | 164500 | 164600 | 164700 | 164500 | 187 |
| 255 | 20240902 | 150700 | 17102228700 | 164600 | 164600 | 164700 | 164600 | 87 |
| 256 | 20240902 | 150600 | 17087908300 | 164600 | 164600 | 164600 | 164500 | 93 |
| 257 | 20240902 | 150500 | 17072602800 | 164600 | 164600 | 164600 | 164600 | 136 |
| 258 | 20240902 | 150400 | 17050217200 | 164600 | 164600 | 164700 | 164500 | 85 |
| 259 | 20240902 | 150300 | 17036227400 | 164600 | 164500 | 164700 | 164500 | 39 |
| 260 | 20240902 | 150200 | 17029809300 | 164500 | 164400 | 164500 | 164400 | 158 |
| 261 | 20240902 | 150100 | 17003828400 | 164500 | 164600 | 164600 | 164500 | 204 |
| 262 | 20240902 | 150000 | 16970258200 | 164600 | 164700 | 164800 | 164500 | 119 |
| 263 | 20240902 | 145900 | 16950670800 | 164700 | 164600 | 164700 | 164600 | 140 |
| 264 | 20240902 | 145800 | 16927617500 | 164600 | 164700 | 164700 | 164600 | 203 |
| 265 | 20240902 | 145700 | 16894195000 | 164700 | 164800 | 164800 | 164700 | 264 |
| 266 | 20240902 | 145600 | 16850711200 | 164700 | 164900 | 164900 | 164700 | 431 |
| 267 | 20240902 | 145500 | 16779650500 | 165000 | 165000 | 165000 | 165000 | 182 |
| 268 | 20240902 | 145400 | 16749620500 | 165000 | 165000 | 165100 | 165000 | 53 |
| 269 | 20240902 | 145300 | 16740875400 | 165000 | 165000 | 165100 | 165000 | 128 |
| 270 | 20240902 | 145200 | 16719752400 | 165000 | 165000 | 165100 | 165000 | 129 |
| 271 | 20240902 | 145100 | 16698466100 | 165000 | 165000 | 165100 | 165000 | 166 |
| 272 | 20240902 | 145000 | 16671075900 | 164900 | 165200 | 165300 | 164900 | 456 |
| 273 | 20240902 | 144900 | 16595805600 | 165200 | 165400 | 165400 | 165200 | 17 |
| 274 | 20240902 | 144800 | 16592996300 | 165200 | 165200 | 165400 | 165200 | 738 |
| 275 | 20240902 | 144700 | 16470990500 | 165300 | 165100 | 165400 | 165000 | 200 |
| 276 | 20240902 | 144600 | 16437964000 | 165200 | 165000 | 165300 | 165000 | 396 |
| 277 | 20240902 | 144500 | 16372549600 | 165100 | 165000 | 165100 | 165000 | 52 |
| 278 | 20240902 | 144400 | 16363969500 | 165000 | 165000 | 165100 | 164900 | 308 |
| 279 | 20240902 | 144300 | 16313154900 | 165100 | 165000 | 165100 | 165000 | 10 |
| 280 | 20240902 | 144200 | 16311504700 | 165100 | 165100 | 165200 | 165000 | 99 |
| 281 | 20240902 | 144100 | 16295160100 | 165100 | 165000 | 165200 | 165000 | 150 |
| 282 | 20240902 | 144000 | 16270395600 | 165100 | 165100 | 165100 | 165000 | 19 |
| 283 | 20240902 | 143900 | 16267259700 | 165100 | 165100 | 165100 | 165000 | 81 |
| 284 | 20240902 | 143800 | 16253894100 | 165000 | 165100 | 165200 | 165000 | 219 |
| 285 | 20240902 | 143700 | 16217737200 | 165100 | 165100 | 165200 | 165100 | 23 |
| 286 | 20240902 | 143600 | 16213938600 | 165100 | 165100 | 165200 | 165100 | 58 |
| 287 | 20240902 | 143500 | 16204362200 | 165100 | 165200 | 165300 | 165100 | 57 |
| 288 | 20240902 | 143400 | 16194946100 | 165200 | 165300 | 165300 | 165200 | 22 |
| 289 | 20240902 | 143300 | 16191311000 | 165200 | 165200 | 165300 | 165200 | 25 |
| 290 | 20240902 | 143200 | 16187179900 | 165300 | 165200 | 165300 | 165100 | 65 |
| 291 | 20240902 | 143100 | 16176441700 | 165200 | 165100 | 165200 | 165100 | 127 |
| 292 | 20240902 | 143000 | 16155470500 | 165000 | 165200 | 165200 | 165000 | 137 |
| 293 | 20240902 | 142900 | 16132849300 | 165100 | 165100 | 165200 | 165100 | 173 |
| 294 | 20240902 | 142800 | 16104286700 | 165200 | 165000 | 165300 | 165000 | 91 |
| 295 | 20240902 | 142700 | 16089264000 | 165000 | 164900 | 165000 | 164900 | 101 |
| 296 | 20240902 | 142600 | 16072604400 | 164900 | 165000 | 165000 | 164900 | 72 |
| 297 | 20240902 | 142500 | 16060731000 | 165000 | 164900 | 165000 | 164900 | 54 |
| 298 | 20240902 | 142400 | 16051824000 | 164800 | 164800 | 165000 | 164800 | 360 |
| 299 | 20240902 | 142300 | 15992460300 | 164800 | 164900 | 164900 | 164800 | 86 |
| 300 | 20240902 | 142200 | 15978286900 | 164900 | 164800 | 164900 | 164800 | 17 |
| 301 | 20240902 | 142100 | 15975484400 | 164900 | 164900 | 164900 | 164800 | 57 |
| 302 | 20240902 | 142000 | 15966086400 | 164800 | 164800 | 164900 | 164800 | 136 |
| 303 | 20240902 | 141900 | 15943673200 | 164900 | 164900 | 164900 | 164800 | 233 |
| 304 | 20240902 | 141800 | 15905261500 | 165000 | 165000 | 165000 | 164900 | 78 |
| 305 | 20240902 | 141700 | 15892393400 | 165000 | 165000 | 165000 | 164900 | 143 |
| 306 | 20240902 | 141600 | 15868801500 | 165000 | 164900 | 165000 | 164900 | 140 |
| 307 | 20240902 | 141500 | 15845709700 | 165000 | 164900 | 165000 | 164900 | 52 |
| 308 | 20240902 | 141400 | 15837134600 | 165000 | 165000 | 165200 | 164900 | 14 |
| 309 | 20240902 | 141300 | 15834824100 | 164900 | 164700 | 165000 | 164700 | 505 |
| 310 | 20240902 | 141200 | 15751557800 | 164600 | 164700 | 164800 | 164600 | 257 |
| 311 | 20240902 | 141100 | 15709221700 | 164800 | 164600 | 164800 | 164600 | 99 |
| 312 | 20240902 | 141000 | 15692922000 | 164600 | 164500 | 164600 | 164500 | 51 |
| 313 | 20240902 | 140900 | 15684532200 | 164600 | 164600 | 164600 | 164500 | 84 |
| 314 | 20240902 | 140800 | 15670708000 | 164600 | 164600 | 164700 | 164600 | 295 |
| 315 | 20240902 | 140700 | 15622139400 | 164700 | 164800 | 164800 | 164700 | 498 |
| 316 | 20240902 | 140600 | 15540071000 | 164700 | 164800 | 165000 | 164700 | 170 |
| 317 | 20240902 | 140500 | 15512048400 | 164900 | 164800 | 164900 | 164500 | 102 |
| 318 | 20240902 | 140400 | 15495250600 | 164800 | 165100 | 165100 | 164500 | 375 |
| 319 | 20240902 | 140300 | 15433404700 | 165200 | 165600 | 165600 | 165200 | 606 |
| 320 | 20240902 | 140200 | 15333165800 | 165500 | 165200 | 165600 | 165200 | 943 |
| 321 | 20240902 | 140100 | 15177179900 | 165200 | 164500 | 165200 | 164500 | 572 |
| 322 | 20240902 | 140000 | 15082958100 | 164400 | 164400 | 164500 | 164300 | 355 |
| 323 | 20240902 | 135900 | 15024601600 | 164300 | 163900 | 164300 | 163900 | 372 |
| 324 | 20240902 | 135800 | 14963568500 | 163900 | 163900 | 164000 | 163800 | 126 |
| 325 | 20240902 | 135700 | 14942914400 | 163900 | 163800 | 163900 | 163800 | 107 |
| 326 | 20240902 | 135600 | 14925384200 | 163800 | 163800 | 163900 | 163800 | 214 |
| 327 | 20240902 | 135500 | 14890329800 | 163800 | 163700 | 163800 | 163700 | 89 |
| 328 | 20240902 | 135400 | 14875754000 | 163800 | 163700 | 163800 | 163600 | 102 |
| 329 | 20240902 | 135300 | 14859060500 | 163700 | 163600 | 163700 | 163600 | 214 |
| 330 | 20240902 | 135200 | 14824042800 | 163600 | 163700 | 163700 | 163600 | 272 |
| 331 | 20240902 | 135100 | 14779542200 | 163600 | 163800 | 163800 | 163600 | 585 |
| 332 | 20240902 | 135000 | 14683818900 | 163700 | 163700 | 163800 | 163600 | 699 |
| 333 | 20240902 | 134900 | 14569397600 | 163700 | 163900 | 163900 | 163700 | 598 |
| 334 | 20240902 | 134800 | 14471487000 | 163900 | 163800 | 163900 | 163800 | 23 |
| 335 | 20240902 | 134700 | 14467717700 | 163800 | 163900 | 163900 | 163800 | 379 |
| 336 | 20240902 | 134600 | 14405635900 | 163800 | 163800 | 163900 | 163800 | 329 |
| 337 | 20240902 | 134500 | 14351744200 | 163900 | 163900 | 163900 | 163800 | 273 |
| 338 | 20240902 | 134400 | 14307004300 | 163800 | 163800 | 163900 | 163800 | 109 |
| 339 | 20240902 | 134300 | 14289149400 | 163900 | 163800 | 163900 | 163800 | 135 |
| 340 | 20240902 | 134200 | 14267035400 | 163900 | 163800 | 163900 | 163700 | 223 |
| 341 | 20240902 | 134100 | 14230513100 | 163700 | 163800 | 163800 | 163700 | 123 |
| 342 | 20240902 | 134000 | 14210374100 | 163800 | 164000 | 164000 | 163700 | 996 |
| 343 | 20240902 | 133900 | 14047189600 | 163900 | 163900 | 164000 | 163900 | 300 |
| 344 | 20240902 | 133800 | 13998017700 | 164000 | 164000 | 164000 | 163900 | 503 |
| 345 | 20240902 | 133700 | 13915542500 | 164000 | 164100 | 164100 | 164000 | 1056 |
| 346 | 20240902 | 133600 | 13742356400 | 164000 | 164200 | 164200 | 164000 | 511 |
| 347 | 20240902 | 133500 | 13658507100 | 164100 | 164300 | 164300 | 164100 | 261 |
| 348 | 20240902 | 133400 | 13615656600 | 164500 | 164200 | 164600 | 164200 | 1090 |
| 349 | 20240902 | 133300 | 13436462300 | 164200 | 164200 | 164300 | 164200 | 125 |
| 350 | 20240902 | 133200 | 13415935200 | 164200 | 164200 | 164300 | 164200 | 73 |
| 351 | 20240902 | 133100 | 13403948500 | 164200 | 164100 | 164200 | 164100 | 66 |
| 352 | 20240902 | 133000 | 13393117100 | 164100 | 164300 | 164300 | 164100 | 1427 |
| 353 | 20240902 | 132900 | 13158861800 | 164400 | 164300 | 164400 | 164300 | 5 |
| 354 | 20240902 | 132800 | 13158040200 | 164400 | 164300 | 164400 | 164300 | 69 |
| 355 | 20240902 | 132700 | 13146703200 | 164300 | 164300 | 164300 | 164300 | 513 |
| 356 | 20240902 | 132600 | 13062417300 | 164300 | 164300 | 164400 | 164300 | 55 |
| 357 | 20240902 | 132500 | 13053380600 | 164400 | 164400 | 164400 | 164300 | 87 |
| 358 | 20240902 | 132400 | 13039085300 | 164300 | 164400 | 164400 | 164300 | 43 |
| 359 | 20240902 | 132300 | 13032020200 | 164300 | 164400 | 164400 | 164300 | 128 |
| 360 | 20240902 | 132200 | 13010988300 | 164400 | 164400 | 164400 | 164300 | 112 |
| 361 | 20240902 | 132100 | 12992585600 | 164400 | 164300 | 164400 | 164300 | 77 |
| 362 | 20240902 | 132000 | 12979929900 | 164300 | 164300 | 164400 | 164300 | 29 |
| 363 | 20240902 | 131900 | 12975164100 | 164400 | 164400 | 164500 | 164300 | 171 |
| 364 | 20240902 | 131800 | 12947056100 | 164400 | 164500 | 164500 | 164400 | 76 |
| 365 | 20240902 | 131700 | 12934560900 | 164400 | 164400 | 164400 | 164400 | 8 |
| 366 | 20240902 | 131600 | 12933245700 | 164400 | 164400 | 164400 | 164400 | 88 |
| 367 | 20240902 | 131500 | 12918778500 | 164400 | 164600 | 164600 | 164400 | 82 |
| 368 | 20240902 | 131400 | 12905294500 | 164500 | 164800 | 164800 | 164500 | 84 |
| 369 | 20240902 | 131300 | 12891475900 | 164800 | 164600 | 165100 | 164400 | 466 |
| 370 | 20240902 | 131200 | 12814686700 | 164600 | 164200 | 164600 | 164200 | 830 |
| 371 | 20240902 | 131100 | 12678247800 | 164200 | 164200 | 164200 | 164200 | 173 |
| 372 | 20240902 | 131000 | 12649841200 | 164200 | 164400 | 164400 | 164200 | 595 |
| 373 | 20240902 | 130900 | 12552095700 | 164400 | 164400 | 164400 | 164300 | 513 |
| 374 | 20240902 | 130800 | 12467765500 | 164500 | 164500 | 164500 | 164500 | 212 |
| 375 | 20240902 | 130700 | 12432891500 | 164600 | 164500 | 164600 | 164500 | 129 |
| 376 | 20240902 | 130600 | 12411670000 | 164600 | 164500 | 164600 | 164500 | 23 |
| 377 | 20240902 | 130500 | 12407886200 | 164500 | 164500 | 164500 | 164500 | 95 |
| 378 | 20240902 | 130400 | 12392258700 | 164500 | 164700 | 164700 | 164500 | 228 |
| 379 | 20240902 | 130300 | 12354735400 | 164700 | 164700 | 164700 | 164600 | 127 |
| 380 | 20240902 | 130200 | 12333829100 | 164700 | 164700 | 164800 | 164600 | 436 |
| 381 | 20240902 | 130100 | 12262027200 | 164700 | 164700 | 164800 | 164700 | 51 |
| 382 | 20240902 | 130000 | 12253627400 | 164700 | 164900 | 164900 | 164700 | 141 |
| 383 | 20240902 | 125900 | 12230393900 | 164900 | 164900 | 165000 | 164900 | 170 |
| 384 | 20240902 | 125800 | 12202356900 | 164900 | 165000 | 165000 | 164900 | 41 |
| 385 | 20240902 | 125700 | 12195592400 | 165000 | 164900 | 165000 | 164900 | 44 |
| 386 | 20240902 | 125600 | 12188335400 | 164900 | 165000 | 165000 | 164900 | 164 |
| 387 | 20240902 | 125500 | 12161284400 | 165000 | 165000 | 165200 | 165000 | 21 |
| 388 | 20240902 | 125400 | 12157817600 | 165000 | 165000 | 165000 | 165000 | 1 |
| 389 | 20240902 | 125300 | 12157652600 | 165000 | 164800 | 165200 | 164700 | 146 |
| 390 | 20240902 | 125200 | 12133556400 | 164800 | 164800 | 165200 | 164600 | 626 |
| 391 | 20240902 | 125100 | 12030325000 | 164700 | 164700 | 164800 | 164700 | 215 |
| 392 | 20240902 | 125000 | 11994912600 | 164800 | 164800 | 164900 | 164800 | 28 |
| 393 | 20240902 | 124900 | 11990296700 | 164800 | 164900 | 164900 | 164800 | 112 |
| 394 | 20240902 | 124800 | 11971837700 | 164800 | 164900 | 164900 | 164700 | 63 |
| 395 | 20240902 | 124700 | 11961456000 | 164900 | 164900 | 165000 | 164900 | 69 |
| 396 | 20240902 | 124600 | 11950075800 | 164900 | 164800 | 164900 | 164800 | 44 |
| 397 | 20240902 | 124500 | 11942821500 | 164800 | 164900 | 164900 | 164800 | 149 |
| 398 | 20240902 | 124400 | 11918257800 | 164900 | 164600 | 164900 | 164600 | 185 |
| 399 | 20240902 | 124300 | 11887773800 | 164500 | 164500 | 164600 | 164500 | 121 |
| 400 | 20240902 | 124200 | 11867868400 | 164600 | 164500 | 164600 | 164500 | 86 |
| 401 | 20240902 | 124100 | 11853720000 | 164500 | 164500 | 164600 | 164400 | 241 |
| 402 | 20240902 | 124000 | 11814089300 | 164500 | 164400 | 164500 | 164300 | 212 |
| 403 | 20240902 | 123900 | 11779233500 | 164400 | 164400 | 164500 | 164400 | 134 |
| 404 | 20240902 | 123800 | 11757202400 | 164400 | 164500 | 164500 | 164400 | 399 |
| 405 | 20240902 | 123700 | 11691571000 | 164500 | 164600 | 164600 | 164500 | 76 |
| 406 | 20240902 | 123600 | 11679065700 | 164600 | 164600 | 164700 | 164600 | 113 |
| 407 | 20240902 | 123500 | 11660464200 | 164700 | 164700 | 164700 | 164600 | 44 |
| 408 | 20240902 | 123400 | 11653220300 | 164700 | 164700 | 164800 | 164700 | 263 |
| 409 | 20240902 | 123300 | 11609902800 | 164800 | 164800 | 164900 | 164800 | 116 |
| 410 | 20240902 | 123200 | 11590784200 | 164700 | 164900 | 165000 | 164700 | 644 |
| 411 | 20240902 | 123100 | 11484658900 | 164800 | 165100 | 165100 | 164800 | 473 |
| 412 | 20240902 | 123000 | 11406642400 | 165100 | 165000 | 165100 | 165000 | 182 |
| 413 | 20240902 | 122900 | 11376609400 | 165000 | 165100 | 165200 | 165000 | 133 |
| 414 | 20240902 | 122800 | 11354659100 | 165100 | 165200 | 165200 | 165100 | 90 |
| 415 | 20240902 | 122700 | 11339796600 | 165200 | 165400 | 165500 | 165200 | 121 |
| 416 | 20240902 | 122600 | 11319790500 | 165500 | 165400 | 165500 | 165100 | 96 |
| 417 | 20240902 | 122500 | 11303922100 | 165200 | 165400 | 165500 | 165200 | 61 |
| 418 | 20240902 | 122400 | 11293838200 | 165400 | 165300 | 165500 | 165300 | 135 |
| 419 | 20240902 | 122300 | 11271507900 | 165500 | 165200 | 165500 | 165000 | 1031 |
| 420 | 20240902 | 122200 | 11101308800 | 165300 | 165500 | 165600 | 165300 | 106 |
| 421 | 20240902 | 122100 | 11083768100 | 165600 | 165600 | 165700 | 165600 | 72 |
| 422 | 20240902 | 122000 | 11071843500 | 165700 | 165700 | 165700 | 165400 | 184 |
| 423 | 20240902 | 121900 | 11041396300 | 165700 | 165700 | 165700 | 165600 | 63 |
| 424 | 20240902 | 121800 | 11030961900 | 165700 | 165800 | 165800 | 165700 | 58 |
| 425 | 20240902 | 121700 | 11021348300 | 165800 | 165800 | 165900 | 165700 | 47 |
| 426 | 20240902 | 121600 | 11013558200 | 166000 | 166000 | 166000 | 166000 | 71 |
| 427 | 20240902 | 121500 | 11001772200 | 166000 | 165700 | 166000 | 165600 | 68 |
| 428 | 20240902 | 121400 | 10990508500 | 165700 | 165700 | 165700 | 165600 | 128 |
| 429 | 20240902 | 121300 | 10969306900 | 165700 | 165900 | 166000 | 165700 | 89 |
| 430 | 20240902 | 121200 | 10954549500 | 165900 | 165800 | 165900 | 165700 | 163 |
| 431 | 20240902 | 121100 | 10927523400 | 165800 | 166000 | 166000 | 165700 | 50 |
| 432 | 20240902 | 121000 | 10919236000 | 165700 | 166100 | 166200 | 165700 | 240 |
| 433 | 20240902 | 120900 | 10879395500 | 166100 | 166200 | 166200 | 166100 | 85 |
| 434 | 20240902 | 120800 | 10865273200 | 166200 | 166500 | 166500 | 166100 | 111 |
| 435 | 20240902 | 120700 | 10846820900 | 166400 | 166100 | 166400 | 166100 | 149 |
| 436 | 20240902 | 120600 | 10822056700 | 166200 | 166200 | 166200 | 166100 | 69 |
| 437 | 20240902 | 120500 | 10810589400 | 166300 | 166300 | 166500 | 166200 | 152 |
| 438 | 20240902 | 120400 | 10785296900 | 166300 | 166200 | 166300 | 166200 | 155 |
| 439 | 20240902 | 120300 | 10759523800 | 166200 | 166400 | 166400 | 166200 | 227 |
| 440 | 20240902 | 120200 | 10721775900 | 166400 | 166400 | 166400 | 166400 | 166 |
| 441 | 20240902 | 120100 | 10694153500 | 166400 | 166500 | 166600 | 166400 | 474 |
| 442 | 20240902 | 120000 | 10615243600 | 166500 | 166800 | 166800 | 166500 | 438 |
| 443 | 20240902 | 115900 | 10542303900 | 166700 | 166800 | 166900 | 166700 | 54 |
| 444 | 20240902 | 115800 | 10533297800 | 166700 | 166900 | 166900 | 166700 | 55 |
| 445 | 20240902 | 115700 | 10524124800 | 166700 | 166700 | 167100 | 166600 | 612 |
| 446 | 20240902 | 115600 | 10421959900 | 166500 | 166100 | 166600 | 166000 | 1046 |
| 447 | 20240902 | 115500 | 10247878400 | 166100 | 166100 | 166200 | 166100 | 44 |
| 448 | 20240902 | 115400 | 10240569900 | 166000 | 166300 | 166400 | 166000 | 155 |
| 449 | 20240902 | 115300 | 10214811500 | 166300 | 166200 | 166300 | 166200 | 22 |
| 450 | 20240902 | 115200 | 10211154300 | 166100 | 166000 | 166100 | 165900 | 162 |
| 451 | 20240902 | 115100 | 10184263600 | 165900 | 165900 | 166000 | 165900 | 137 |
| 452 | 20240902 | 115000 | 10161527900 | 166000 | 165900 | 166000 | 165900 | 104 |
| 453 | 20240902 | 114900 | 10144271800 | 166000 | 165900 | 166000 | 165900 | 201 |
| 454 | 20240902 | 114800 | 10110924200 | 166000 | 165900 | 166000 | 165600 | 1504 |
| 455 | 20240902 | 114700 | 9861455100 | 165900 | 165600 | 165900 | 165600 | 399 |
| 456 | 20240902 | 114600 | 9795294500 | 165700 | 165600 | 165800 | 165500 | 37 |
| 457 | 20240902 | 114500 | 9789166500 | 165800 | 165100 | 165800 | 165100 | 290 |
| 458 | 20240902 | 114400 | 9741184000 | 165100 | 165200 | 165200 | 165000 | 25 |
| 459 | 20240902 | 114300 | 9737057000 | 165000 | 165100 | 165300 | 165000 | 51 |
| 460 | 20240902 | 114200 | 9728638200 | 165300 | 165200 | 165400 | 165100 | 60 |
| 461 | 20240902 | 114100 | 9718726700 | 165100 | 165100 | 165100 | 165100 | 6 |
| 462 | 20240902 | 114000 | 9717736100 | 165100 | 165100 | 165200 | 165100 | 145 |
| 463 | 20240902 | 113900 | 9693795000 | 165200 | 165200 | 165200 | 165200 | 37 |
| 464 | 20240902 | 113800 | 9687682600 | 165300 | 165300 | 165300 | 165200 | 69 |
| 465 | 20240902 | 113700 | 9676281200 | 165200 | 165300 | 165300 | 165200 | 22 |
| 466 | 20240902 | 113600 | 9672645400 | 165200 | 165300 | 165300 | 165200 | 128 |
| 467 | 20240902 | 113500 | 9651497200 | 165200 | 165300 | 165300 | 165200 | 55 |
| 468 | 20240902 | 113400 | 9642409900 | 165300 | 165300 | 165400 | 165200 | 47 |
| 469 | 20240902 | 113300 | 9634643600 | 165300 | 165300 | 165300 | 165300 | 17 |
| 470 | 20240902 | 113200 | 9631833500 | 165200 | 165200 | 165300 | 165200 | 110 |
| 471 | 20240902 | 113100 | 9613659000 | 165300 | 165300 | 165300 | 165200 | 71 |
| 472 | 20240902 | 113000 | 9601927300 | 165200 | 165300 | 165300 | 165200 | 17 |
| 473 | 20240902 | 112900 | 9599117500 | 165200 | 165200 | 165200 | 165200 | 76 |
| 474 | 20240902 | 112800 | 9586562300 | 165300 | 165200 | 165300 | 165200 | 18 |
| 475 | 20240902 | 112700 | 9583587200 | 165100 | 165200 | 165200 | 165100 | 83 |
| 476 | 20240902 | 112600 | 9569882500 | 165100 | 165100 | 165200 | 165100 | 98 |
| 477 | 20240902 | 112500 | 9553699900 | 165100 | 165300 | 165300 | 165100 | 35 |
| 478 | 20240902 | 112400 | 9547916700 | 165200 | 165200 | 165200 | 165200 | 56 |
| 479 | 20240902 | 112300 | 9538665500 | 165200 | 165300 | 165300 | 165200 | 86 |
| 480 | 20240902 | 112200 | 9524453300 | 165300 | 165400 | 165400 | 165300 | 21 |
| 481 | 20240902 | 112100 | 9520980400 | 165300 | 165200 | 165300 | 165200 | 66 |
| 482 | 20240902 | 112000 | 9510075000 | 165200 | 165400 | 165400 | 165200 | 66 |
| 483 | 20240902 | 111900 | 9499164000 | 165400 | 165300 | 165400 | 165300 | 79 |
| 484 | 20240902 | 111800 | 9486099700 | 165100 | 165400 | 165400 | 165000 | 22 |
| 485 | 20240902 | 111700 | 9482467400 | 165400 | 165000 | 165400 | 164900 | 120 |
| 486 | 20240902 | 111600 | 9462670900 | 164900 | 164900 | 165100 | 164900 | 64 |
| 487 | 20240902 | 111500 | 9452114700 | 165000 | 164900 | 165000 | 164900 | 23 |
| 488 | 20240902 | 111400 | 9448320500 | 164900 | 164900 | 165000 | 164900 | 82 |
| 489 | 20240902 | 111300 | 9434797300 | 165000 | 165000 | 165000 | 165000 | 27 |
| 490 | 20240902 | 111200 | 9430342300 | 164800 | 165100 | 165100 | 164800 | 147 |
| 491 | 20240902 | 111100 | 9406097100 | 165100 | 165000 | 165100 | 165000 | 61 |
| 492 | 20240902 | 111000 | 9396027300 | 165000 | 165300 | 165300 | 165000 | 67 |
| 493 | 20240902 | 110900 | 9384970600 | 165000 | 164800 | 165000 | 164800 | 69 |
| 494 | 20240902 | 110800 | 9373592400 | 164900 | 165000 | 165000 | 164900 | 98 |
| 495 | 20240902 | 110700 | 9357430800 | 164900 | 165000 | 165000 | 164900 | 63 |
| 496 | 20240902 | 110600 | 9347041400 | 164900 | 165000 | 165000 | 164900 | 119 |
| 497 | 20240902 | 110500 | 9327409500 | 165000 | 165100 | 165100 | 164900 | 81 |
| 498 | 20240902 | 110400 | 9314041100 | 164900 | 164900 | 165000 | 164900 | 61 |
| 499 | 20240902 | 110300 | 9303980800 | 164900 | 164900 | 165400 | 164900 | 112 |
| 500 | 20240902 | 110200 | 9285504200 | 164900 | 165000 | 165000 | 164900 | 56 |
| 501 | 20240902 | 110100 | 9276266300 | 164900 | 165000 | 165400 | 164900 | 88 |
| 502 | 20240902 | 110000 | 9261745500 | 164900 | 164900 | 165500 | 164800 | 258 |
| 503 | 20240902 | 105900 | 9219157000 | 164900 | 164900 | 164900 | 164800 | 111 |
| 504 | 20240902 | 105800 | 9200858200 | 164800 | 164800 | 164900 | 164800 | 120 |
| 505 | 20240902 | 105700 | 9181080800 | 164800 | 164900 | 164900 | 164800 | 154 |
| 506 | 20240902 | 105600 | 9155699700 | 164800 | 164800 | 164900 | 164800 | 52 |
| 507 | 20240902 | 105500 | 9147129600 | 164900 | 164900 | 164900 | 164800 | 62 |
| 508 | 20240902 | 105400 | 9136909000 | 164800 | 164900 | 164900 | 164800 | 211 |
| 509 | 20240902 | 105300 | 9102124900 | 164900 | 164900 | 165000 | 164900 | 350 |
| 510 | 20240902 | 105200 | 9044407300 | 165000 | 165000 | 165000 | 164900 | 134 |
| 511 | 20240902 | 105100 | 9022304500 | 165000 | 164900 | 165000 | 164900 | 85 |
| 512 | 20240902 | 105000 | 9008284200 | 164900 | 165000 | 165100 | 164900 | 164 |
| 513 | 20240902 | 104900 | 8981226300 | 165000 | 165100 | 165100 | 165000 | 281 |
| 514 | 20240902 | 104800 | 8934838300 | 165100 | 165200 | 165200 | 165000 | 68 |
| 515 | 20240902 | 104700 | 8923611400 | 165100 | 165500 | 165500 | 164900 | 110 |
| 516 | 20240902 | 104600 | 8905457700 | 165600 | 165100 | 165700 | 164900 | 294 |
| 517 | 20240902 | 104500 | 8856828100 | 165700 | 165000 | 165700 | 164900 | 222 |
| 518 | 20240902 | 104400 | 8820113600 | 164900 | 165000 | 165000 | 164900 | 118 |
| 519 | 20240902 | 104300 | 8800654400 | 165000 | 164900 | 165000 | 164800 | 117 |
| 520 | 20240902 | 104200 | 8781363400 | 164800 | 165000 | 165000 | 164800 | 98 |
| 521 | 20240902 | 104100 | 8765204200 | 165000 | 165300 | 165300 | 164900 | 441 |
| 522 | 20240902 | 104000 | 8692422100 | 165300 | 165200 | 165300 | 165100 | 107 |
| 523 | 20240902 | 103900 | 8674748900 | 165100 | 165100 | 165500 | 165100 | 119 |
| 524 | 20240902 | 103800 | 8655101200 | 165200 | 165100 | 165300 | 165100 | 100 |
| 525 | 20240902 | 103700 | 8638580400 | 165100 | 165600 | 165600 | 165100 | 672 |
| 526 | 20240902 | 103600 | 8527467700 | 165600 | 165700 | 165700 | 165600 | 501 |
| 527 | 20240902 | 103500 | 8444466500 | 165700 | 165900 | 165900 | 165700 | 188 |
| 528 | 20240902 | 103400 | 8413291300 | 165900 | 165700 | 165900 | 165600 | 264 |
| 529 | 20240902 | 103300 | 8369533700 | 165800 | 165400 | 165900 | 165400 | 207 |
| 530 | 20240902 | 103200 | 8335235700 | 165500 | 165400 | 165900 | 165400 | 146 |
| 531 | 20240902 | 103100 | 8311060800 | 165400 | 165400 | 165800 | 165400 | 374 |
| 532 | 20240902 | 103000 | 8249160600 | 165600 | 165000 | 165700 | 165000 | 832 |
| 533 | 20240902 | 102900 | 8111607200 | 165100 | 165100 | 165100 | 164900 | 116 |
| 534 | 20240902 | 102800 | 8092473500 | 165100 | 164600 | 165100 | 164600 | 216 |
| 535 | 20240902 | 102700 | 8056870100 | 164800 | 164200 | 164800 | 164200 | 484 |
| 536 | 20240902 | 102600 | 7977194900 | 164200 | 164300 | 164300 | 164200 | 259 |
| 537 | 20240902 | 102500 | 7934663600 | 164200 | 164500 | 164500 | 164100 | 274 |
| 538 | 20240902 | 102400 | 7889654600 | 164400 | 164500 | 164800 | 164400 | 505 |
| 539 | 20240902 | 102300 | 7806558300 | 164500 | 164900 | 164900 | 164500 | 573 |
| 540 | 20240902 | 102200 | 7712202900 | 164800 | 164800 | 164900 | 164700 | 385 |
| 541 | 20240902 | 102100 | 7648770300 | 164800 | 164500 | 164800 | 164400 | 591 |
| 542 | 20240902 | 102000 | 7551468400 | 164400 | 164000 | 164500 | 164000 | 259 |
| 543 | 20240902 | 101900 | 7508923800 | 164000 | 163800 | 164300 | 163800 | 222 |
| 544 | 20240902 | 101800 | 7472501200 | 164200 | 163800 | 164300 | 163800 | 360 |
| 545 | 20240902 | 101700 | 7413470000 | 163800 | 164100 | 164100 | 163600 | 2182 |
| 546 | 20240902 | 101600 | 7056132600 | 164000 | 164000 | 164100 | 164000 | 200 |
| 547 | 20240902 | 101500 | 7023329400 | 164000 | 164200 | 164200 | 164000 | 273 |
| 548 | 20240902 | 101400 | 6978545400 | 164200 | 164200 | 164400 | 164100 | 317 |
| 549 | 20240902 | 101300 | 6926494400 | 164100 | 163900 | 164100 | 163800 | 516 |
| 550 | 20240902 | 101200 | 6841878200 | 163900 | 163800 | 164000 | 163800 | 216 |
| 551 | 20240902 | 101100 | 6806482500 | 163800 | 163900 | 163900 | 163700 | 334 |
| 552 | 20240902 | 101000 | 6751773400 | 163800 | 163900 | 164000 | 163800 | 241 |
| 553 | 20240902 | 100900 | 6712294300 | 163900 | 163800 | 163900 | 163800 | 151 |
| 554 | 20240902 | 100800 | 6687550400 | 163800 | 164000 | 164000 | 163800 | 512 |
| 555 | 20240902 | 100700 | 6603673500 | 163900 | 164200 | 164300 | 163900 | 1248 |
| 556 | 20240902 | 100600 | 6398940100 | 164200 | 164300 | 164300 | 164200 | 234 |
| 557 | 20240902 | 100500 | 6360499500 | 164300 | 164500 | 164500 | 164200 | 331 |
| 558 | 20240902 | 100400 | 6306080200 | 164500 | 164500 | 164500 | 164400 | 203 |
| 559 | 20240902 | 100300 | 6272692600 | 164500 | 164100 | 164500 | 164100 | 380 |
| 560 | 20240902 | 100200 | 6210236500 | 164100 | 163900 | 164200 | 163900 | 180 |
| 561 | 20240902 | 100100 | 6180712100 | 163900 | 164400 | 164400 | 163800 | 2059 |
| 562 | 20240902 | 100000 | 5842913400 | 164400 | 164400 | 164400 | 164300 | 189 |
| 563 | 20240902 | 095900 | 5811855800 | 164300 | 164400 | 164500 | 164300 | 202 |
| 564 | 20240902 | 095800 | 5778661300 | 164400 | 164300 | 164400 | 164300 | 200 |
| 565 | 20240902 | 095700 | 5745794400 | 164400 | 164200 | 164400 | 164200 | 207 |
| 566 | 20240902 | 095600 | 5711794000 | 164200 | 164300 | 164400 | 164200 | 417 |
| 567 | 20240902 | 095500 | 5643288200 | 164500 | 164800 | 164900 | 164300 | 1750 |
| 568 | 20240902 | 095400 | 5355152300 | 164800 | 164900 | 165000 | 164800 | 269 |
| 569 | 20240902 | 095300 | 5310802700 | 165000 | 164800 | 165200 | 164700 | 414 |
| 570 | 20240902 | 095200 | 5242566800 | 164800 | 164900 | 164900 | 164800 | 226 |
| 571 | 20240902 | 095100 | 5205318000 | 164900 | 165100 | 165100 | 164900 | 358 |
| 572 | 20240902 | 095000 | 5146257900 | 165300 | 164900 | 165300 | 164800 | 415 |
| 573 | 20240902 | 094900 | 5077825400 | 164900 | 165100 | 165200 | 164900 | 302 |
| 574 | 20240902 | 094800 | 5028009200 | 165100 | 165000 | 165100 | 165000 | 511 |
| 575 | 20240902 | 094700 | 4943691400 | 165000 | 165000 | 165000 | 164900 | 557 |
| 576 | 20240902 | 094600 | 4851797800 | 164900 | 165000 | 165100 | 164900 | 750 |
| 577 | 20240902 | 094500 | 4728065600 | 165000 | 165400 | 165400 | 165000 | 929 |
| 578 | 20240902 | 094400 | 4574660000 | 165200 | 165700 | 165800 | 165200 | 1066 |
| 579 | 20240902 | 094300 | 4398280100 | 165800 | 165700 | 165800 | 165700 | 78 |
| 580 | 20240902 | 094200 | 4385354100 | 165700 | 165800 | 165800 | 165700 | 204 |
| 581 | 20240902 | 094100 | 4351531200 | 165800 | 165900 | 165900 | 165800 | 142 |
| 582 | 20240902 | 094000 | 4327987100 | 165900 | 165900 | 165900 | 165800 | 226 |
| 583 | 20240902 | 093900 | 4290507700 | 165900 | 165800 | 166000 | 165800 | 36 |
| 584 | 20240902 | 093800 | 4284535200 | 165800 | 166300 | 166300 | 165700 | 405 |
| 585 | 20240902 | 093700 | 4217351700 | 166300 | 166200 | 166500 | 165900 | 1443 |
| 586 | 20240902 | 093600 | 3977801500 | 166600 | 166500 | 166700 | 166100 | 613 |
| 587 | 20240902 | 093500 | 3875862400 | 166500 | 167000 | 167000 | 166400 | 315 |
| 588 | 20240902 | 093400 | 3823345200 | 167000 | 166900 | 167000 | 166700 | 130 |
| 589 | 20240902 | 093300 | 3801663500 | 166900 | 167000 | 167100 | 166700 | 470 |
| 590 | 20240902 | 093200 | 3723252300 | 167000 | 167000 | 167000 | 167000 | 31 |
| 591 | 20240902 | 093100 | 3718075300 | 167000 | 166300 | 167200 | 166300 | 673 |
| 592 | 20240902 | 093000 | 3605670600 | 166600 | 166200 | 166600 | 166100 | 514 |
| 593 | 20240902 | 092900 | 3520186300 | 166100 | 166500 | 166500 | 166100 | 591 |
| 594 | 20240902 | 092800 | 3421934200 | 166400 | 166200 | 166800 | 166200 | 406 |
| 595 | 20240902 | 092700 | 3354402200 | 166200 | 167000 | 167000 | 166100 | 875 |
| 596 | 20240902 | 092600 | 3208614200 | 167100 | 167500 | 167500 | 166900 | 772 |
| 597 | 20240902 | 092500 | 3079496500 | 167500 | 167700 | 167800 | 167500 | 392 |
| 598 | 20240902 | 092400 | 3013788100 | 168000 | 167600 | 168000 | 167600 | 183 |
| 599 | 20240902 | 092300 | 2983070800 | 167400 | 167500 | 168000 | 167400 | 1100 |
| 600 | 20240902 | 092200 | 2798541600 | 167600 | 167700 | 167700 | 167500 | 514 |
| 601 | 20240902 | 092100 | 2712431900 | 167700 | 167700 | 167700 | 167500 | 594 |
| 602 | 20240902 | 092000 | 2612879200 | 167700 | 167600 | 167700 | 166800 | 1804 |
| 603 | 20240902 | 091900 | 2311272700 | 167700 | 167800 | 167800 | 167600 | 186 |
| 604 | 20240902 | 091800 | 2280091500 | 168000 | 168300 | 168300 | 167900 | 134 |
| 605 | 20240902 | 091700 | 2257576200 | 168300 | 167900 | 168400 | 167900 | 278 |
| 606 | 20240902 | 091600 | 2210852100 | 167900 | 167400 | 168000 | 167000 | 1402 |
| 607 | 20240902 | 091500 | 1976461800 | 167400 | 167800 | 168300 | 167400 | 667 |
| 608 | 20240902 | 091400 | 1864667400 | 167700 | 168300 | 168400 | 167700 | 205 |
| 609 | 20240902 | 091300 | 1830228300 | 168500 | 168200 | 168900 | 168200 | 25 |
| 610 | 20240902 | 091200 | 1826021600 | 168900 | 167600 | 169000 | 167600 | 618 |
| 611 | 20240902 | 091100 | 1722063200 | 168000 | 167600 | 168100 | 167300 | 319 |
| 612 | 20240902 | 091000 | 1668556300 | 167300 | 168100 | 168100 | 167200 | 823 |
| 613 | 20240902 | 090900 | 1530736000 | 167900 | 168400 | 168400 | 167800 | 517 |
| 614 | 20240902 | 090800 | 1443916600 | 168400 | 168300 | 168400 | 167900 | 151 |
| 615 | 20240902 | 090700 | 1418538500 | 167900 | 169700 | 169800 | 167900 | 1266 |
| 616 | 20240902 | 090600 | 1205388800 | 169800 | 170000 | 170000 | 169000 | 560 |
| 617 | 20240902 | 090500 | 1110572000 | 170000 | 169500 | 170000 | 168900 | 2538 |
| 618 | 20240902 | 090400 | 681041400 | 169600 | 169500 | 170500 | 169400 | 325 |
| 619 | 20240902 | 090300 | 625929900 | 170500 | 169700 | 170500 | 169400 | 455 |
| 620 | 20240902 | 090200 | 548744700 | 169900 | 170400 | 170400 | 169600 | 1213 |
| 621 | 20240902 | 090100 | 342720400 | 169900 | 169200 | 170000 | 169100 | 309 |
| 622 | 20240902 | 090000 | 290353700 | 169400 | 171000 | 171000 | 169300 | 1705 |