36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 192100 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 2741 |
| 3 | 20240905 | 192000 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 4 | 20240905 | 191900 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 5 | 20240905 | 191800 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 6 | 20240905 | 191700 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 7 | 20240905 | 191600 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 8 | 20240905 | 191500 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 9 | 20240905 | 191400 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 10 | 20240905 | 191300 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 11 | 20240905 | 191200 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 12 | 20240905 | 191100 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 13 | 20240905 | 191000 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 14 | 20240905 | 190900 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 15 | 20240905 | 190800 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 16 | 20240905 | 190700 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 17 | 20240905 | 190600 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 18 | 20240905 | 190500 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 19 | 20240905 | 190400 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 20 | 20240905 | 190300 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 21 | 20240905 | 190200 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 22 | 20240905 | 190100 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 23 | 20240905 | 190000 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 24 | 20240905 | 185900 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 25 | 20240905 | 185800 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 26 | 20240905 | 185700 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 27 | 20240905 | 185600 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 28 | 20240905 | 185500 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 29 | 20240905 | 185400 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 30 | 20240905 | 185300 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 31 | 20240905 | 185200 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 32 | 20240905 | 185100 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 2741 |
| 33 | 20240905 | 185000 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 34 | 20240905 | 184900 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 35 | 20240905 | 184800 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 36 | 20240905 | 184700 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 37 | 20240905 | 184600 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 38 | 20240905 | 184500 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 39 | 20240905 | 184400 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 40 | 20240905 | 184300 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 41 | 20240905 | 184200 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 42 | 20240905 | 184100 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 43 | 20240905 | 184000 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 44 | 20240905 | 183900 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 45 | 20240905 | 183800 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 46 | 20240905 | 183700 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 47 | 20240905 | 183600 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 48 | 20240905 | 183500 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 49 | 20240905 | 183400 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 50 | 20240905 | 183300 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 51 | 20240905 | 183200 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 52 | 20240905 | 183100 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 53 | 20240905 | 183000 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 54 | 20240905 | 182900 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 55 | 20240905 | 182800 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 56 | 20240905 | 182700 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 57 | 20240905 | 182600 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 58 | 20240905 | 182500 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 59 | 20240905 | 182400 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 60 | 20240905 | 182300 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 61 | 20240905 | 182200 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 62 | 20240905 | 182100 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 2741 |
| 63 | 20240905 | 182000 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 64 | 20240905 | 181900 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 65 | 20240905 | 181800 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 66 | 20240905 | 181700 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 67 | 20240905 | 181600 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 68 | 20240905 | 181500 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 69 | 20240905 | 181400 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 70 | 20240905 | 181300 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 71 | 20240905 | 181200 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 72 | 20240905 | 181100 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 73 | 20240905 | 181000 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 74 | 20240905 | 180900 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 75 | 20240905 | 180800 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 76 | 20240905 | 180700 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 77 | 20240905 | 180600 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 78 | 20240905 | 180500 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 79 | 20240905 | 180400 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 80 | 20240905 | 180300 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 81 | 20240905 | 180200 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 82 | 20240905 | 180100 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 83 | 20240905 | 180000 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 84 | 20240905 | 175900 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 85 | 20240905 | 175800 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 86 | 20240905 | 175700 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 87 | 20240905 | 175600 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 88 | 20240905 | 175500 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 89 | 20240905 | 175400 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 90 | 20240905 | 175300 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 91 | 20240905 | 175200 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 92 | 20240905 | 175100 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 2741 |
| 93 | 20240905 | 175000 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 94 | 20240905 | 174900 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 95 | 20240905 | 174800 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 96 | 20240905 | 174700 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 97 | 20240905 | 174600 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 98 | 20240905 | 174500 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 99 | 20240905 | 174400 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 100 | 20240905 | 174300 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 101 | 20240905 | 174200 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 102 | 20240905 | 174100 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 103 | 20240905 | 174000 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 104 | 20240905 | 173900 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 105 | 20240905 | 173800 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 106 | 20240905 | 173700 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 107 | 20240905 | 173600 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 108 | 20240905 | 173500 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 109 | 20240905 | 173400 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 110 | 20240905 | 173300 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 111 | 20240905 | 173200 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 112 | 20240905 | 173100 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 113 | 20240905 | 173000 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 114 | 20240905 | 172900 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 115 | 20240905 | 172800 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 116 | 20240905 | 172700 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 117 | 20240905 | 172600 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 118 | 20240905 | 172500 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 119 | 20240905 | 172400 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 120 | 20240905 | 172300 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 121 | 20240905 | 172200 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 122 | 20240905 | 172100 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 2741 |
| 123 | 20240905 | 172000 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 124 | 20240905 | 171900 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 125 | 20240905 | 171800 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 126 | 20240905 | 171700 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 127 | 20240905 | 171600 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 128 | 20240905 | 171500 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 129 | 20240905 | 171400 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 130 | 20240905 | 171300 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 131 | 20240905 | 171200 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 132 | 20240905 | 171100 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 133 | 20240905 | 171000 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 134 | 20240905 | 170900 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 135 | 20240905 | 170800 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 136 | 20240905 | 170700 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 137 | 20240905 | 170600 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 138 | 20240905 | 170500 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 139 | 20240905 | 170400 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 140 | 20240905 | 170300 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 141 | 20240905 | 170200 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 142 | 20240905 | 170100 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 143 | 20240905 | 170000 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 144 | 20240905 | 165900 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 145 | 20240905 | 165800 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 146 | 20240905 | 165700 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 147 | 20240905 | 165600 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 148 | 20240905 | 165500 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 149 | 20240905 | 165400 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 150 | 20240905 | 165300 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 151 | 20240905 | 165200 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 152 | 20240905 | 165100 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 2741 |
| 153 | 20240905 | 165000 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 154 | 20240905 | 164900 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 155 | 20240905 | 164800 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 156 | 20240905 | 164700 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 157 | 20240905 | 164600 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 158 | 20240905 | 164500 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 159 | 20240905 | 164400 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 160 | 20240905 | 164300 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 161 | 20240905 | 164200 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 162 | 20240905 | 164100 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 163 | 20240905 | 164000 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 164 | 20240905 | 163900 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 165 | 20240905 | 163800 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 166 | 20240905 | 163700 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 167 | 20240905 | 163600 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 168 | 20240905 | 163500 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 169 | 20240905 | 163400 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 170 | 20240905 | 163300 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 171 | 20240905 | 163200 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 172 | 20240905 | 163100 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 173 | 20240905 | 163000 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 174 | 20240905 | 162900 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 175 | 20240905 | 162800 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 176 | 20240905 | 162700 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 177 | 20240905 | 162600 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 178 | 20240905 | 162500 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 179 | 20240905 | 162400 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 180 | 20240905 | 162300 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 181 | 20240905 | 162200 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 182 | 20240905 | 162100 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 2741 |
| 183 | 20240905 | 162000 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 184 | 20240905 | 161900 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 185 | 20240905 | 161800 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 186 | 20240905 | 161700 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 187 | 20240905 | 161600 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 188 | 20240905 | 161500 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 189 | 20240905 | 161400 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 190 | 20240905 | 161300 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 191 | 20240905 | 161200 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 192 | 20240905 | 161100 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 193 | 20240905 | 161000 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 194 | 20240905 | 160900 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 195 | 20240905 | 160800 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 196 | 20240905 | 160700 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 197 | 20240905 | 160600 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 198 | 20240905 | 160500 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 199 | 20240905 | 160400 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 200 | 20240905 | 160300 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 201 | 20240905 | 160200 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 202 | 20240905 | 160100 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 203 | 20240905 | 160000 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 204 | 20240905 | 155900 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 205 | 20240905 | 155800 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 206 | 20240905 | 155700 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 207 | 20240905 | 155600 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 208 | 20240905 | 155500 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 209 | 20240905 | 155400 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 210 | 20240905 | 155300 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 211 | 20240905 | 155200 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 212 | 20240905 | 155100 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 2741 |
| 213 | 20240905 | 155000 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 214 | 20240905 | 154900 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 215 | 20240905 | 154800 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 216 | 20240905 | 154700 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 217 | 20240905 | 154600 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 218 | 20240905 | 154500 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 219 | 20240905 | 154400 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 220 | 20240905 | 154300 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 221 | 20240905 | 154200 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 222 | 20240905 | 154100 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 223 | 20240905 | 154000 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 224 | 20240905 | 153900 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 225 | 20240905 | 153800 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 226 | 20240905 | 153700 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 227 | 20240905 | 153600 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 228 | 20240905 | 153500 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 229 | 20240905 | 153400 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 230 | 20240905 | 153300 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 231 | 20240905 | 153200 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 232 | 20240905 | 153100 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 233 | 20240905 | 153000 | 23241707000 | 147300 | 147300 | 147300 | 147300 | 2741 |
| 234 | 20240905 | 152900 | 22837957700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 235 | 20240905 | 152800 | 22837957700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 236 | 20240905 | 152700 | 22837957700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 237 | 20240905 | 152600 | 22837957700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 238 | 20240905 | 152500 | 22837957700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 239 | 20240905 | 152400 | 22837957700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 240 | 20240905 | 152300 | 22837957700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 241 | 20240905 | 152200 | 22837957700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 242 | 20240905 | 152100 | 22837957700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 243 | 20240905 | 152000 | 22837957700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 244 | 20240905 | 151900 | 22837957700 | 147500 | 147400 | 147600 | 147300 | 646 |
| 245 | 20240905 | 151800 | 22742708800 | 147500 | 147500 | 147500 | 147400 | 278 |
| 246 | 20240905 | 151700 | 22701726100 | 147500 | 147500 | 147600 | 147300 | 482 |
| 247 | 20240905 | 151600 | 22630627600 | 147500 | 147400 | 147700 | 147100 | 586 |
| 248 | 20240905 | 151500 | 22544291900 | 147400 | 147500 | 147500 | 147300 | 350 |
| 249 | 20240905 | 151400 | 22492695600 | 147700 | 147800 | 147800 | 147500 | 379 |
| 250 | 20240905 | 151300 | 22436707200 | 147800 | 147600 | 147800 | 147300 | 736 |
| 251 | 20240905 | 151200 | 22328120100 | 147600 | 147300 | 147700 | 147100 | 167 |
| 252 | 20240905 | 151100 | 22303527200 | 147700 | 147600 | 147700 | 147200 | 316 |
| 253 | 20240905 | 151000 | 22256930200 | 147500 | 147800 | 147800 | 147500 | 104 |
| 254 | 20240905 | 150900 | 22241587300 | 147800 | 147600 | 147800 | 147200 | 148 |
| 255 | 20240905 | 150800 | 22219725500 | 147600 | 147700 | 147800 | 147200 | 560 |
| 256 | 20240905 | 150700 | 22137090400 | 147800 | 148000 | 148000 | 147500 | 643 |
| 257 | 20240905 | 150600 | 22042041400 | 148500 | 147800 | 148800 | 147300 | 2020 |
| 258 | 20240905 | 150500 | 21743898800 | 147900 | 148600 | 148900 | 147900 | 1894 |
| 259 | 20240905 | 150400 | 21463296600 | 148500 | 149100 | 149100 | 148500 | 675 |
| 260 | 20240905 | 150300 | 21362916700 | 149000 | 148900 | 149000 | 148900 | 296 |
| 261 | 20240905 | 150200 | 21318821800 | 148900 | 149000 | 149000 | 148700 | 452 |
| 262 | 20240905 | 150100 | 21251513200 | 149000 | 148800 | 149000 | 148800 | 148 |
| 263 | 20240905 | 150000 | 21229476700 | 148800 | 148600 | 148800 | 148600 | 241 |
| 264 | 20240905 | 145900 | 21193623500 | 148600 | 148700 | 148800 | 148600 | 179 |
| 265 | 20240905 | 145800 | 21167006200 | 148800 | 148900 | 148900 | 148700 | 78 |
| 266 | 20240905 | 145700 | 21155403300 | 148900 | 148700 | 148900 | 148700 | 206 |
| 267 | 20240905 | 145600 | 21124764100 | 148600 | 148800 | 148800 | 148600 | 100 |
| 268 | 20240905 | 145500 | 21109898400 | 148700 | 148500 | 148800 | 148500 | 230 |
| 269 | 20240905 | 145400 | 21075709100 | 148600 | 148400 | 148600 | 148400 | 265 |
| 270 | 20240905 | 145300 | 21036352400 | 148400 | 148100 | 148400 | 148100 | 110 |
| 271 | 20240905 | 145200 | 21020031300 | 148000 | 148100 | 148300 | 148000 | 86 |
| 272 | 20240905 | 145100 | 21007288800 | 148400 | 148400 | 148400 | 148200 | 130 |
| 273 | 20240905 | 145000 | 20988009600 | 147900 | 148300 | 148500 | 147800 | 465 |
| 274 | 20240905 | 144900 | 20919078500 | 148600 | 148300 | 148600 | 147800 | 410 |
| 275 | 20240905 | 144800 | 20858250300 | 147900 | 147900 | 148500 | 147600 | 1656 |
| 276 | 20240905 | 144700 | 20613562500 | 147800 | 148000 | 148600 | 147800 | 1023 |
| 277 | 20240905 | 144600 | 20462153300 | 148000 | 148600 | 148600 | 148000 | 438 |
| 278 | 20240905 | 144500 | 20397226000 | 148600 | 148300 | 148700 | 148200 | 291 |
| 279 | 20240905 | 144400 | 20354021800 | 148400 | 148300 | 148500 | 148100 | 137 |
| 280 | 20240905 | 144300 | 20333718700 | 148500 | 148300 | 148600 | 148300 | 346 |
| 281 | 20240905 | 144200 | 20282326600 | 148300 | 148500 | 148600 | 148300 | 226 |
| 282 | 20240905 | 144100 | 20248782400 | 148500 | 148200 | 148700 | 148100 | 524 |
| 283 | 20240905 | 144000 | 20171051300 | 148400 | 148800 | 148800 | 148400 | 365 |
| 284 | 20240905 | 143900 | 20116860700 | 149100 | 149100 | 149100 | 148700 | 386 |
| 285 | 20240905 | 143800 | 20059380500 | 149000 | 148800 | 149100 | 148800 | 296 |
| 286 | 20240905 | 143700 | 20015296800 | 148800 | 148900 | 149000 | 148800 | 442 |
| 287 | 20240905 | 143600 | 19949486500 | 148800 | 148400 | 148900 | 148400 | 1151 |
| 288 | 20240905 | 143500 | 19778512400 | 148400 | 148400 | 148400 | 148300 | 56 |
| 289 | 20240905 | 143400 | 19770206100 | 148300 | 147800 | 148400 | 147800 | 1008 |
| 290 | 20240905 | 143300 | 19620954200 | 147900 | 147500 | 147900 | 147400 | 230 |
| 291 | 20240905 | 143200 | 19586986000 | 147600 | 147700 | 147700 | 147400 | 236 |
| 292 | 20240905 | 143100 | 19552169400 | 147700 | 147800 | 147800 | 147700 | 139 |
| 293 | 20240905 | 143000 | 19531625600 | 147800 | 147700 | 147800 | 147600 | 124 |
| 294 | 20240905 | 142900 | 19513311500 | 147400 | 147700 | 147800 | 147400 | 503 |
| 295 | 20240905 | 142800 | 19439021600 | 147700 | 147800 | 147800 | 147600 | 235 |
| 296 | 20240905 | 142700 | 19404323300 | 147900 | 147400 | 147900 | 147400 | 230 |
| 297 | 20240905 | 142600 | 19370357100 | 147300 | 147400 | 147400 | 147300 | 53 |
| 298 | 20240905 | 142500 | 19362548200 | 147500 | 147000 | 147700 | 147000 | 217 |
| 299 | 20240905 | 142400 | 19330567700 | 147100 | 146800 | 147400 | 146800 | 141 |
| 300 | 20240905 | 142300 | 19309842700 | 147000 | 147100 | 147100 | 147000 | 175 |
| 301 | 20240905 | 142200 | 19284111000 | 147000 | 147200 | 147200 | 147000 | 253 |
| 302 | 20240905 | 142100 | 19246904700 | 147100 | 147500 | 147500 | 147100 | 99 |
| 303 | 20240905 | 142000 | 19232321200 | 147700 | 147700 | 147700 | 147100 | 239 |
| 304 | 20240905 | 141900 | 19197117700 | 147800 | 147400 | 147800 | 147100 | 590 |
| 305 | 20240905 | 141800 | 19110150400 | 147400 | 147500 | 147500 | 147400 | 84 |
| 306 | 20240905 | 141700 | 19097767500 | 147500 | 147900 | 147900 | 147400 | 105 |
| 307 | 20240905 | 141600 | 19082273300 | 148100 | 148300 | 148300 | 147700 | 425 |
| 308 | 20240905 | 141500 | 19019330100 | 148300 | 148100 | 148300 | 148100 | 402 |
| 309 | 20240905 | 141400 | 18959772100 | 148100 | 147600 | 148100 | 147600 | 419 |
| 310 | 20240905 | 141300 | 18897815900 | 147600 | 147800 | 148000 | 147600 | 317 |
| 311 | 20240905 | 141200 | 18850963700 | 147900 | 147800 | 148100 | 147700 | 550 |
| 312 | 20240905 | 141100 | 18769601200 | 147900 | 147500 | 148000 | 147500 | 155 |
| 313 | 20240905 | 141000 | 18746685900 | 147600 | 147500 | 148100 | 147500 | 124 |
| 314 | 20240905 | 140900 | 18728381400 | 148200 | 147400 | 148200 | 147400 | 609 |
| 315 | 20240905 | 140800 | 18638468700 | 147500 | 147500 | 147500 | 147400 | 223 |
| 316 | 20240905 | 140700 | 18605593100 | 147500 | 147600 | 147600 | 147000 | 54 |
| 317 | 20240905 | 140600 | 18597630100 | 147000 | 146800 | 147800 | 146800 | 65 |
| 318 | 20240905 | 140500 | 18588035200 | 146800 | 146600 | 147800 | 146600 | 22 |
| 319 | 20240905 | 140400 | 18584801100 | 146700 | 148300 | 148300 | 146700 | 575 |
| 320 | 20240905 | 140300 | 18500009700 | 148000 | 147400 | 148400 | 146600 | 1513 |
| 321 | 20240905 | 140200 | 18276419700 | 147400 | 145900 | 147500 | 145800 | 4943 |
| 322 | 20240905 | 140100 | 17554159900 | 146300 | 146400 | 146600 | 145900 | 520 |
| 323 | 20240905 | 140000 | 17478136000 | 146400 | 146500 | 146500 | 146300 | 105 |
| 324 | 20240905 | 135900 | 17462763900 | 146500 | 146500 | 146500 | 145800 | 405 |
| 325 | 20240905 | 135800 | 17403621500 | 146600 | 146500 | 146700 | 146000 | 266 |
| 326 | 20240905 | 135700 | 17364704200 | 146800 | 146500 | 146800 | 146500 | 392 |
| 327 | 20240905 | 135600 | 17307248600 | 146600 | 146500 | 146700 | 146500 | 403 |
| 328 | 20240905 | 135500 | 17248164600 | 146500 | 146500 | 146600 | 146200 | 132 |
| 329 | 20240905 | 135400 | 17228846200 | 146500 | 146600 | 146600 | 146500 | 12 |
| 330 | 20240905 | 135300 | 17227087400 | 146700 | 146700 | 146800 | 146500 | 273 |
| 331 | 20240905 | 135200 | 17187060500 | 146800 | 146700 | 146800 | 146600 | 250 |
| 332 | 20240905 | 135100 | 17150388400 | 146700 | 146600 | 146800 | 146600 | 26 |
| 333 | 20240905 | 135000 | 17146575700 | 146600 | 146600 | 146600 | 146200 | 444 |
| 334 | 20240905 | 134900 | 17081539100 | 146600 | 146500 | 146600 | 146400 | 113 |
| 335 | 20240905 | 134800 | 17064984600 | 146500 | 146100 | 146500 | 146100 | 93 |
| 336 | 20240905 | 134700 | 17051372100 | 146100 | 146100 | 146400 | 146100 | 128 |
| 337 | 20240905 | 134600 | 17032651900 | 146100 | 145800 | 146100 | 145700 | 123 |
| 338 | 20240905 | 134500 | 17014715900 | 145800 | 145900 | 146100 | 145800 | 246 |
| 339 | 20240905 | 134400 | 16978827400 | 145900 | 146100 | 146200 | 145900 | 843 |
| 340 | 20240905 | 134300 | 16855752900 | 146100 | 146400 | 146400 | 146100 | 719 |
| 341 | 20240905 | 134200 | 16750566500 | 146500 | 146600 | 146700 | 146300 | 151 |
| 342 | 20240905 | 134100 | 16728450100 | 146800 | 146800 | 146800 | 146600 | 10 |
| 343 | 20240905 | 134000 | 16726982700 | 146700 | 146800 | 147000 | 146600 | 264 |
| 344 | 20240905 | 133900 | 16688234400 | 146700 | 146900 | 146900 | 146700 | 192 |
| 345 | 20240905 | 133800 | 16660042900 | 146800 | 147100 | 147100 | 146800 | 28 |
| 346 | 20240905 | 133700 | 16655929800 | 147200 | 147100 | 147300 | 146700 | 91 |
| 347 | 20240905 | 133600 | 16642545500 | 147100 | 146300 | 147100 | 146300 | 348 |
| 348 | 20240905 | 133500 | 16591545500 | 146500 | 146500 | 146600 | 146300 | 375 |
| 349 | 20240905 | 133400 | 16536615100 | 146500 | 146800 | 146900 | 146500 | 710 |
| 350 | 20240905 | 133300 | 16432493100 | 146900 | 146900 | 146900 | 146800 | 154 |
| 351 | 20240905 | 133200 | 16409882400 | 146800 | 146900 | 146900 | 146800 | 102 |
| 352 | 20240905 | 133100 | 16394907800 | 146900 | 147000 | 147000 | 146800 | 377 |
| 353 | 20240905 | 133000 | 16339522600 | 147000 | 147100 | 147200 | 147000 | 56 |
| 354 | 20240905 | 132900 | 16331287100 | 147200 | 147000 | 147200 | 147000 | 122 |
| 355 | 20240905 | 132800 | 16313349400 | 147000 | 147100 | 147200 | 147000 | 120 |
| 356 | 20240905 | 132700 | 16295700500 | 147100 | 146600 | 147200 | 146600 | 113 |
| 357 | 20240905 | 132600 | 16279078300 | 146800 | 146800 | 147200 | 146700 | 1477 |
| 358 | 20240905 | 132500 | 16062315700 | 146800 | 147000 | 147100 | 146800 | 1285 |
| 359 | 20240905 | 132400 | 15873512000 | 147000 | 147300 | 147300 | 147000 | 879 |
| 360 | 20240905 | 132300 | 15744250000 | 147300 | 147400 | 147400 | 147200 | 370 |
| 361 | 20240905 | 132200 | 15689739200 | 147400 | 147600 | 147600 | 147400 | 469 |
| 362 | 20240905 | 132100 | 15620548700 | 147700 | 147600 | 147700 | 147600 | 95 |
| 363 | 20240905 | 132000 | 15606526300 | 147500 | 147600 | 147700 | 147500 | 279 |
| 364 | 20240905 | 131900 | 15565344800 | 147700 | 147700 | 147700 | 147600 | 251 |
| 365 | 20240905 | 131800 | 15528276000 | 147700 | 147900 | 148000 | 147700 | 474 |
| 366 | 20240905 | 131700 | 15458219800 | 147900 | 148100 | 148100 | 147900 | 225 |
| 367 | 20240905 | 131600 | 15424912500 | 148100 | 148600 | 148600 | 148100 | 332 |
| 368 | 20240905 | 131500 | 15375687700 | 148200 | 148600 | 148800 | 148100 | 1772 |
| 369 | 20240905 | 131400 | 15112750500 | 148600 | 148200 | 148700 | 148000 | 973 |
| 370 | 20240905 | 131300 | 14968330400 | 147900 | 147900 | 148200 | 147900 | 47 |
| 371 | 20240905 | 131200 | 14961375000 | 148200 | 147900 | 148300 | 147900 | 270 |
| 372 | 20240905 | 131100 | 14921404700 | 148000 | 148000 | 148000 | 147800 | 292 |
| 373 | 20240905 | 131000 | 14878210000 | 148100 | 148300 | 148300 | 148000 | 180 |
| 374 | 20240905 | 130900 | 14851541700 | 148300 | 148400 | 148400 | 148300 | 524 |
| 375 | 20240905 | 130800 | 14773790300 | 148400 | 148100 | 148400 | 148100 | 581 |
| 376 | 20240905 | 130700 | 14687648200 | 148200 | 148100 | 148200 | 148100 | 11 |
| 377 | 20240905 | 130600 | 14686018200 | 148000 | 148000 | 148200 | 148000 | 161 |
| 378 | 20240905 | 130500 | 14662160200 | 148200 | 148300 | 148300 | 147800 | 234 |
| 379 | 20240905 | 130400 | 14627509800 | 148200 | 147700 | 148400 | 147700 | 669 |
| 380 | 20240905 | 130300 | 14528426900 | 147700 | 147700 | 147800 | 147600 | 468 |
| 381 | 20240905 | 130200 | 14459309100 | 147800 | 148000 | 148300 | 147600 | 832 |
| 382 | 20240905 | 130100 | 14336151100 | 148200 | 147800 | 148400 | 147800 | 460 |
| 383 | 20240905 | 130000 | 14267965200 | 148200 | 147600 | 148400 | 147600 | 304 |
| 384 | 20240905 | 125900 | 14223054500 | 147600 | 148100 | 148500 | 147600 | 1277 |
| 385 | 20240905 | 125800 | 14034360300 | 148400 | 147900 | 148400 | 147900 | 310 |
| 386 | 20240905 | 125700 | 13988402700 | 147800 | 148500 | 148600 | 147800 | 1257 |
| 387 | 20240905 | 125600 | 13802207600 | 148500 | 148300 | 148500 | 148000 | 722 |
| 388 | 20240905 | 125500 | 13695138000 | 148300 | 148300 | 148500 | 148300 | 201 |
| 389 | 20240905 | 125400 | 13665318800 | 148300 | 148100 | 148700 | 148100 | 24 |
| 390 | 20240905 | 125300 | 13661759500 | 148100 | 148500 | 148800 | 148000 | 1648 |
| 391 | 20240905 | 125200 | 13417289200 | 148600 | 148600 | 148900 | 148500 | 289 |
| 392 | 20240905 | 125100 | 13374344400 | 148900 | 148600 | 148900 | 148500 | 312 |
| 393 | 20240905 | 125000 | 13328001400 | 149000 | 148700 | 149000 | 148500 | 589 |
| 394 | 20240905 | 124900 | 13240484200 | 148800 | 148900 | 148900 | 148800 | 495 |
| 395 | 20240905 | 124800 | 13166813400 | 149000 | 148900 | 149000 | 148900 | 19 |
| 396 | 20240905 | 124700 | 13163983100 | 148900 | 149100 | 149100 | 148900 | 253 |
| 397 | 20240905 | 124600 | 13126291000 | 149500 | 149600 | 149700 | 149100 | 279 |
| 398 | 20240905 | 124500 | 13084625800 | 149700 | 149600 | 149700 | 149300 | 243 |
| 399 | 20240905 | 124400 | 13048309000 | 149600 | 149600 | 149700 | 149400 | 311 |
| 400 | 20240905 | 124300 | 13001808100 | 149600 | 149400 | 149600 | 149400 | 239 |
| 401 | 20240905 | 124200 | 12966099300 | 149400 | 149100 | 149500 | 149100 | 250 |
| 402 | 20240905 | 124100 | 12928752000 | 149100 | 148900 | 149600 | 148900 | 367 |
| 403 | 20240905 | 124000 | 12873981000 | 149400 | 149300 | 149400 | 148800 | 1679 |
| 404 | 20240905 | 123900 | 12623599900 | 149300 | 149500 | 149600 | 149300 | 1557 |
| 405 | 20240905 | 123800 | 12390994200 | 149500 | 149600 | 149600 | 149400 | 321 |
| 406 | 20240905 | 123700 | 12342991400 | 149700 | 149700 | 149700 | 149600 | 34 |
| 407 | 20240905 | 123600 | 12337901700 | 149600 | 149800 | 149800 | 149600 | 37 |
| 408 | 20240905 | 123500 | 12332364600 | 149700 | 149600 | 149700 | 149600 | 82 |
| 409 | 20240905 | 123400 | 12320091400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 410 | 20240905 | 123300 | 12320091400 | 149600 | 149600 | 149800 | 149500 | 214 |
| 411 | 20240905 | 123200 | 12288082900 | 149600 | 149500 | 149600 | 149500 | 67 |
| 412 | 20240905 | 123100 | 12278066100 | 149500 | 149600 | 149600 | 149500 | 175 |
| 413 | 20240905 | 123000 | 12251896300 | 149600 | 149600 | 149600 | 149600 | 19 |
| 414 | 20240905 | 122900 | 12249053900 | 149700 | 149700 | 149700 | 149700 | 6 |
| 415 | 20240905 | 122800 | 12248155700 | 149600 | 149700 | 149700 | 149600 | 57 |
| 416 | 20240905 | 122700 | 12239623500 | 149700 | 149700 | 149800 | 149700 | 72 |
| 417 | 20240905 | 122600 | 12228844700 | 149800 | 149800 | 149800 | 149700 | 41 |
| 418 | 20240905 | 122500 | 12222703400 | 149800 | 149700 | 149800 | 149700 | 8 |
| 419 | 20240905 | 122400 | 12221505600 | 149700 | 149600 | 149700 | 149600 | 33 |
| 420 | 20240905 | 122300 | 12216568100 | 149600 | 149900 | 149900 | 149500 | 201 |
| 421 | 20240905 | 122200 | 12186492700 | 149800 | 149900 | 149900 | 149800 | 5 |
| 422 | 20240905 | 122100 | 12185743500 | 149700 | 150000 | 150100 | 149700 | 52 |
| 423 | 20240905 | 122000 | 12177949600 | 150000 | 149600 | 150000 | 149600 | 31 |
| 424 | 20240905 | 121900 | 12173304600 | 149700 | 149600 | 149700 | 149500 | 65 |
| 425 | 20240905 | 121800 | 12163576100 | 150000 | 150000 | 150000 | 149500 | 1260 |
| 426 | 20240905 | 121700 | 11974865900 | 150100 | 150000 | 150400 | 150000 | 15 |
| 427 | 20240905 | 121600 | 11972614300 | 150500 | 150500 | 150500 | 150500 | 3 |
| 428 | 20240905 | 121500 | 11972162800 | 150000 | 150200 | 150200 | 150000 | 95 |
| 429 | 20240905 | 121400 | 11957904700 | 150200 | 150500 | 150500 | 150100 | 251 |
| 430 | 20240905 | 121300 | 11920195100 | 150600 | 150200 | 150600 | 150200 | 8 |
| 431 | 20240905 | 121200 | 11918992300 | 150100 | 150000 | 150600 | 150000 | 334 |
| 432 | 20240905 | 121100 | 11868803000 | 150100 | 150000 | 150100 | 150000 | 47 |
| 433 | 20240905 | 121000 | 11861750800 | 150100 | 150000 | 150100 | 150000 | 18 |
| 434 | 20240905 | 120900 | 11859050300 | 150000 | 150300 | 150300 | 150000 | 881 |
| 435 | 20240905 | 120800 | 11726761300 | 150300 | 150500 | 150600 | 150300 | 246 |
| 436 | 20240905 | 120700 | 11689743300 | 150500 | 150800 | 150800 | 150500 | 286 |
| 437 | 20240905 | 120600 | 11646679000 | 150800 | 150800 | 150800 | 150700 | 51 |
| 438 | 20240905 | 120500 | 11638990300 | 150800 | 150700 | 150800 | 150700 | 47 |
| 439 | 20240905 | 120400 | 11631904000 | 150800 | 150800 | 150800 | 150800 | 9 |
| 440 | 20240905 | 120300 | 11630546800 | 150800 | 150600 | 150800 | 150600 | 12 |
| 441 | 20240905 | 120200 | 11628739000 | 150700 | 150700 | 150700 | 150600 | 73 |
| 442 | 20240905 | 120100 | 11617738900 | 150600 | 150600 | 150600 | 150600 | 1 |
| 443 | 20240905 | 120000 | 11617588300 | 150600 | 150700 | 150800 | 150600 | 305 |
| 444 | 20240905 | 115900 | 11571623500 | 150700 | 150800 | 150800 | 150700 | 211 |
| 445 | 20240905 | 115800 | 11539805300 | 150900 | 150900 | 150900 | 150800 | 73 |
| 446 | 20240905 | 115700 | 11528790100 | 150900 | 150900 | 150900 | 150900 | 121 |
| 447 | 20240905 | 115600 | 11510531200 | 150900 | 150800 | 150900 | 150800 | 24 |
| 448 | 20240905 | 115500 | 11506910300 | 150900 | 150700 | 150900 | 150700 | 60 |
| 449 | 20240905 | 115400 | 11497861400 | 150700 | 150700 | 150700 | 150600 | 20 |
| 450 | 20240905 | 115300 | 11494848400 | 150500 | 150600 | 150700 | 150500 | 34 |
| 451 | 20240905 | 115200 | 11489727000 | 150500 | 150500 | 150500 | 150500 | 135 |
| 452 | 20240905 | 115100 | 11469409500 | 150400 | 150400 | 150500 | 150300 | 127 |
| 453 | 20240905 | 115000 | 11450308200 | 150400 | 150500 | 150500 | 150300 | 32 |
| 454 | 20240905 | 114900 | 11445495400 | 150300 | 150100 | 150300 | 150000 | 304 |
| 455 | 20240905 | 114800 | 11399854400 | 150100 | 150200 | 150200 | 150100 | 99 |
| 456 | 20240905 | 114700 | 11384984800 | 150100 | 150100 | 150100 | 150100 | 65 |
| 457 | 20240905 | 114600 | 11375228300 | 150100 | 150100 | 150100 | 150100 | 7 |
| 458 | 20240905 | 114500 | 11374177600 | 149900 | 150500 | 150500 | 149900 | 12 |
| 459 | 20240905 | 114400 | 11372375200 | 150500 | 149900 | 150500 | 149800 | 655 |
| 460 | 20240905 | 114300 | 11273952800 | 149800 | 149800 | 149800 | 149800 | 66 |
| 461 | 20240905 | 114200 | 11264066000 | 149900 | 149800 | 149900 | 149800 | 35 |
| 462 | 20240905 | 114100 | 11258820000 | 149800 | 150000 | 150200 | 149800 | 175 |
| 463 | 20240905 | 114000 | 11232577500 | 149800 | 149900 | 150000 | 149800 | 160 |
| 464 | 20240905 | 113900 | 11208593900 | 149900 | 149900 | 149900 | 149600 | 18 |
| 465 | 20240905 | 113800 | 11205897200 | 149900 | 149900 | 149900 | 149900 | 9 |
| 466 | 20240905 | 113700 | 11204548100 | 149500 | 149500 | 149500 | 149500 | 6 |
| 467 | 20240905 | 113600 | 11203651100 | 149500 | 149500 | 149500 | 149500 | 10 |
| 468 | 20240905 | 113500 | 11202156100 | 149500 | 150000 | 150000 | 149400 | 658 |
| 469 | 20240905 | 113400 | 11103739400 | 150000 | 150100 | 150100 | 150000 | 119 |
| 470 | 20240905 | 113300 | 11085889000 | 150000 | 150100 | 150500 | 150000 | 339 |
| 471 | 20240905 | 113200 | 11034970300 | 150100 | 150000 | 150300 | 150000 | 392 |
| 472 | 20240905 | 113100 | 10976118700 | 150100 | 150000 | 150100 | 150000 | 57 |
| 473 | 20240905 | 113000 | 10967567700 | 150000 | 150000 | 150000 | 149500 | 168 |
| 474 | 20240905 | 112900 | 10942373200 | 149500 | 149500 | 149500 | 149400 | 554 |
| 475 | 20240905 | 112800 | 10859559400 | 149400 | 149300 | 150000 | 149300 | 746 |
| 476 | 20240905 | 112700 | 10748098100 | 149200 | 149200 | 149300 | 149100 | 398 |
| 477 | 20240905 | 112600 | 10688716600 | 149200 | 149300 | 149300 | 149200 | 33 |
| 478 | 20240905 | 112500 | 10683791600 | 149300 | 149300 | 149400 | 149200 | 68 |
| 479 | 20240905 | 112400 | 10673642000 | 149300 | 149200 | 149300 | 149200 | 26 |
| 480 | 20240905 | 112300 | 10669762700 | 149200 | 150200 | 150200 | 149200 | 917 |
| 481 | 20240905 | 112200 | 10532682300 | 150200 | 149300 | 150200 | 149300 | 430 |
| 482 | 20240905 | 112100 | 10468311000 | 149800 | 149300 | 149800 | 149300 | 161 |
| 483 | 20240905 | 112000 | 10444260600 | 149200 | 149300 | 149300 | 149200 | 79 |
| 484 | 20240905 | 111900 | 10432469000 | 149300 | 149300 | 149300 | 149200 | 324 |
| 485 | 20240905 | 111800 | 10384126500 | 149300 | 149300 | 149400 | 149200 | 79 |
| 486 | 20240905 | 111700 | 10372331700 | 149300 | 149200 | 149300 | 149100 | 348 |
| 487 | 20240905 | 111600 | 10320427300 | 149200 | 149400 | 149400 | 149200 | 199 |
| 488 | 20240905 | 111500 | 10290722800 | 149400 | 149700 | 149700 | 149300 | 330 |
| 489 | 20240905 | 111400 | 10241357200 | 149600 | 149600 | 149700 | 149600 | 51 |
| 490 | 20240905 | 111300 | 10233727400 | 149600 | 149700 | 149800 | 149600 | 51 |
| 491 | 20240905 | 111200 | 10226092900 | 149900 | 149900 | 150000 | 149400 | 212 |
| 492 | 20240905 | 111100 | 10194396500 | 149800 | 149300 | 149900 | 149300 | 207 |
| 493 | 20240905 | 111000 | 10163389200 | 149300 | 149100 | 149700 | 149100 | 205 |
| 494 | 20240905 | 110900 | 10132781700 | 149000 | 149000 | 149600 | 148800 | 690 |
| 495 | 20240905 | 110800 | 10029950700 | 149000 | 149400 | 149400 | 149000 | 415 |
| 496 | 20240905 | 110700 | 9968040500 | 149400 | 149600 | 149600 | 149300 | 601 |
| 497 | 20240905 | 110600 | 9878228500 | 149600 | 149700 | 149700 | 149600 | 177 |
| 498 | 20240905 | 110500 | 9851737100 | 149700 | 149800 | 149800 | 149600 | 120 |
| 499 | 20240905 | 110400 | 9833773400 | 149800 | 150000 | 150000 | 149800 | 369 |
| 500 | 20240905 | 110300 | 9778428600 | 150100 | 150100 | 150200 | 150000 | 282 |
| 501 | 20240905 | 110200 | 9736109800 | 150100 | 150300 | 150300 | 150000 | 670 |
| 502 | 20240905 | 110100 | 9635501100 | 150400 | 150500 | 150500 | 150400 | 191 |
| 503 | 20240905 | 110000 | 9606771900 | 150500 | 150300 | 150500 | 150100 | 524 |
| 504 | 20240905 | 105900 | 9528025300 | 150400 | 150600 | 150700 | 150400 | 252 |
| 505 | 20240905 | 105800 | 9490105000 | 150700 | 150700 | 150800 | 150600 | 137 |
| 506 | 20240905 | 105700 | 9469459400 | 150800 | 150800 | 151000 | 150800 | 132 |
| 507 | 20240905 | 105600 | 9449543400 | 150800 | 150800 | 150900 | 150700 | 83 |
| 508 | 20240905 | 105500 | 9437026900 | 150900 | 150900 | 151000 | 150800 | 196 |
| 509 | 20240905 | 105400 | 9407462800 | 150900 | 151100 | 151200 | 150900 | 201 |
| 510 | 20240905 | 105300 | 9377095100 | 151100 | 151100 | 151200 | 151100 | 129 |
| 511 | 20240905 | 105200 | 9357601800 | 151000 | 151200 | 151200 | 151000 | 129 |
| 512 | 20240905 | 105100 | 9338116400 | 151100 | 151000 | 151100 | 151000 | 249 |
| 513 | 20240905 | 105000 | 9300516200 | 151000 | 151100 | 152000 | 150900 | 333 |
| 514 | 20240905 | 104900 | 9250137600 | 151400 | 151700 | 151700 | 150300 | 1150 |
| 515 | 20240905 | 104800 | 9076249400 | 151700 | 151900 | 151900 | 151700 | 68 |
| 516 | 20240905 | 104700 | 9065927300 | 152000 | 152400 | 152400 | 151700 | 174 |
| 517 | 20240905 | 104600 | 9039478000 | 152400 | 151800 | 152400 | 151700 | 65 |
| 518 | 20240905 | 104500 | 9029593500 | 151700 | 152400 | 152500 | 151700 | 1052 |
| 519 | 20240905 | 104400 | 8869515300 | 152500 | 152500 | 152500 | 152400 | 44 |
| 520 | 20240905 | 104300 | 8862808600 | 152500 | 152800 | 152900 | 152500 | 18 |
| 521 | 20240905 | 104200 | 8860061800 | 152900 | 153100 | 153100 | 152300 | 485 |
| 522 | 20240905 | 104100 | 8786077500 | 153100 | 153200 | 153300 | 153000 | 65 |
| 523 | 20240905 | 104000 | 8776126400 | 153200 | 153400 | 153400 | 153200 | 104 |
| 524 | 20240905 | 103900 | 8760185100 | 153300 | 153500 | 153500 | 153200 | 322 |
| 525 | 20240905 | 103800 | 8710789800 | 153500 | 153700 | 153700 | 153500 | 153 |
| 526 | 20240905 | 103700 | 8687289800 | 153900 | 153900 | 153900 | 153500 | 374 |
| 527 | 20240905 | 103600 | 8629788100 | 154000 | 153900 | 154300 | 153800 | 1857 |
| 528 | 20240905 | 103500 | 8343684300 | 153900 | 153600 | 154000 | 153600 | 782 |
| 529 | 20240905 | 103400 | 8223364500 | 153600 | 153600 | 153600 | 153600 | 34 |
| 530 | 20240905 | 103300 | 8218142100 | 153600 | 153600 | 153600 | 153500 | 9 |
| 531 | 20240905 | 103200 | 8216760000 | 153300 | 153300 | 153300 | 153300 | 2 |
| 532 | 20240905 | 103100 | 8216453400 | 153300 | 153200 | 153800 | 153200 | 1203 |
| 533 | 20240905 | 103000 | 8032002100 | 153100 | 153000 | 153300 | 153000 | 38 |
| 534 | 20240905 | 102900 | 8026186200 | 153000 | 153300 | 153400 | 153000 | 267 |
| 535 | 20240905 | 102800 | 7985264700 | 153400 | 153800 | 153800 | 153300 | 443 |
| 536 | 20240905 | 102700 | 7917251600 | 153800 | 153800 | 153900 | 153800 | 213 |
| 537 | 20240905 | 102600 | 7884491400 | 153800 | 153800 | 153900 | 153800 | 63 |
| 538 | 20240905 | 102500 | 7874799600 | 153800 | 153900 | 153900 | 153800 | 17 |
| 539 | 20240905 | 102400 | 7872184000 | 153800 | 153900 | 153900 | 153800 | 151 |
| 540 | 20240905 | 102300 | 7848956200 | 154000 | 153800 | 154000 | 153800 | 759 |
| 541 | 20240905 | 102200 | 7732100800 | 153800 | 153900 | 153900 | 153800 | 89 |
| 542 | 20240905 | 102100 | 7718406000 | 153600 | 153800 | 153900 | 153600 | 50 |
| 543 | 20240905 | 102000 | 7710715100 | 153800 | 153800 | 153900 | 153500 | 298 |
| 544 | 20240905 | 101900 | 7664907600 | 153800 | 153800 | 153800 | 153700 | 66 |
| 545 | 20240905 | 101800 | 7654756900 | 153700 | 152900 | 153700 | 152900 | 971 |
| 546 | 20240905 | 101700 | 7505998200 | 153000 | 152900 | 153000 | 152900 | 16 |
| 547 | 20240905 | 101600 | 7503550800 | 152900 | 153000 | 153000 | 152700 | 62 |
| 548 | 20240905 | 101500 | 7494068200 | 153000 | 153300 | 153400 | 153000 | 235 |
| 549 | 20240905 | 101400 | 7458069600 | 153300 | 153300 | 153400 | 153300 | 6 |
| 550 | 20240905 | 101300 | 7457149400 | 153200 | 153300 | 153300 | 153200 | 79 |
| 551 | 20240905 | 101200 | 7445041400 | 153300 | 153200 | 153400 | 153200 | 75 |
| 552 | 20240905 | 101100 | 7433539300 | 153300 | 153200 | 153300 | 153200 | 131 |
| 553 | 20240905 | 101000 | 7413466700 | 153200 | 153200 | 153200 | 153000 | 60 |
| 554 | 20240905 | 100900 | 7404278500 | 153200 | 153200 | 153200 | 152800 | 71 |
| 555 | 20240905 | 100800 | 7393408700 | 153200 | 153200 | 153200 | 153200 | 0 |
| 556 | 20240905 | 100700 | 7393408700 | 153200 | 153300 | 153300 | 152700 | 267 |
| 557 | 20240905 | 100600 | 7352576900 | 153300 | 153100 | 153300 | 153100 | 105 |
| 558 | 20240905 | 100500 | 7336498800 | 153200 | 153000 | 153300 | 153000 | 935 |
| 559 | 20240905 | 100400 | 7193280300 | 153200 | 153000 | 153200 | 153000 | 171 |
| 560 | 20240905 | 100300 | 7167115300 | 153000 | 153000 | 153200 | 152900 | 455 |
| 561 | 20240905 | 100200 | 7097510200 | 153000 | 152800 | 153000 | 152800 | 750 |
| 562 | 20240905 | 100100 | 6982792600 | 152900 | 152700 | 152900 | 152700 | 174 |
| 563 | 20240905 | 100000 | 6956213400 | 152700 | 152800 | 152800 | 152700 | 331 |
| 564 | 20240905 | 095900 | 6905645000 | 152700 | 152800 | 152800 | 152700 | 78 |
| 565 | 20240905 | 095800 | 6893731900 | 152800 | 152300 | 152800 | 152200 | 1112 |
| 566 | 20240905 | 095700 | 6724233100 | 152200 | 152600 | 152600 | 152000 | 1515 |
| 567 | 20240905 | 095600 | 6493562800 | 152600 | 152600 | 152800 | 152500 | 239 |
| 568 | 20240905 | 095500 | 6457093200 | 152900 | 152900 | 153000 | 152700 | 900 |
| 569 | 20240905 | 095400 | 6319522500 | 153000 | 153000 | 153000 | 152900 | 43 |
| 570 | 20240905 | 095300 | 6312947300 | 153000 | 153000 | 153000 | 152900 | 23 |
| 571 | 20240905 | 095200 | 6309430300 | 152900 | 153000 | 153100 | 152900 | 1067 |
| 572 | 20240905 | 095100 | 6146219000 | 153000 | 153600 | 153700 | 152900 | 2520 |
| 573 | 20240905 | 095000 | 5760546800 | 153600 | 153800 | 153900 | 153500 | 602 |
| 574 | 20240905 | 094900 | 5668011000 | 154000 | 153900 | 154000 | 153700 | 338 |
| 575 | 20240905 | 094800 | 5615997000 | 153900 | 154000 | 154100 | 153800 | 1414 |
| 576 | 20240905 | 094700 | 5398377500 | 154100 | 153400 | 154100 | 153400 | 680 |
| 577 | 20240905 | 094600 | 5293893300 | 153400 | 153500 | 153600 | 153000 | 377 |
| 578 | 20240905 | 094500 | 5236095600 | 153600 | 153500 | 153700 | 153500 | 88 |
| 579 | 20240905 | 094400 | 5222578600 | 153500 | 154100 | 154100 | 153500 | 670 |
| 580 | 20240905 | 094300 | 5119544100 | 153900 | 154000 | 154100 | 153900 | 450 |
| 581 | 20240905 | 094200 | 5050214600 | 154100 | 154200 | 154200 | 153800 | 57 |
| 582 | 20240905 | 094100 | 5041446400 | 154200 | 154400 | 154400 | 153800 | 372 |
| 583 | 20240905 | 094000 | 4984160900 | 154400 | 154000 | 154400 | 154000 | 239 |
| 584 | 20240905 | 093900 | 4947327000 | 153900 | 153700 | 154100 | 153500 | 476 |
| 585 | 20240905 | 093800 | 4874078500 | 153500 | 153300 | 153700 | 153100 | 456 |
| 586 | 20240905 | 093700 | 4804167600 | 153200 | 153700 | 153700 | 153200 | 345 |
| 587 | 20240905 | 093600 | 4751239600 | 153700 | 153800 | 153800 | 153700 | 154 |
| 588 | 20240905 | 093500 | 4727561000 | 154000 | 153800 | 154000 | 153700 | 90 |
| 589 | 20240905 | 093400 | 4713711800 | 153900 | 153800 | 153900 | 153700 | 159 |
| 590 | 20240905 | 093300 | 4689263900 | 153900 | 153700 | 154000 | 153600 | 388 |
| 591 | 20240905 | 093200 | 4629567900 | 153800 | 153900 | 153900 | 153600 | 99 |
| 592 | 20240905 | 093100 | 4614344100 | 153800 | 154000 | 154000 | 153700 | 179 |
| 593 | 20240905 | 093000 | 4586815500 | 153700 | 153700 | 154000 | 153500 | 501 |
| 594 | 20240905 | 092900 | 4509778200 | 154000 | 153500 | 154000 | 153500 | 37 |
| 595 | 20240905 | 092800 | 4504095000 | 153500 | 154500 | 154500 | 153300 | 793 |
| 596 | 20240905 | 092700 | 4382228500 | 154500 | 154600 | 154600 | 154300 | 442 |
| 597 | 20240905 | 092600 | 4313961100 | 154800 | 154800 | 154800 | 154600 | 450 |
| 598 | 20240905 | 092500 | 4244317700 | 154800 | 154600 | 154800 | 154500 | 246 |
| 599 | 20240905 | 092400 | 4206259000 | 154600 | 154900 | 154900 | 154300 | 917 |
| 600 | 20240905 | 092300 | 4064560700 | 155100 | 154900 | 155300 | 154200 | 665 |
| 601 | 20240905 | 092200 | 3961561300 | 155200 | 154700 | 155300 | 154700 | 1139 |
| 602 | 20240905 | 092100 | 3784943500 | 154400 | 154400 | 154700 | 154200 | 246 |
| 603 | 20240905 | 092000 | 3746945000 | 154400 | 154100 | 154500 | 154000 | 133 |
| 604 | 20240905 | 091900 | 3726447900 | 154000 | 155000 | 155000 | 154000 | 1005 |
| 605 | 20240905 | 091800 | 3571353100 | 155000 | 154400 | 155400 | 154200 | 1590 |
| 606 | 20240905 | 091700 | 3324904000 | 154500 | 154600 | 155100 | 154200 | 1806 |
| 607 | 20240905 | 091600 | 3045316800 | 154500 | 153600 | 154700 | 153600 | 1437 |
| 608 | 20240905 | 091500 | 2823605600 | 153600 | 153400 | 154000 | 153300 | 1545 |
| 609 | 20240905 | 091400 | 2586159700 | 153400 | 153000 | 153600 | 153000 | 1312 |
| 610 | 20240905 | 091300 | 2384998300 | 153000 | 152700 | 153100 | 152600 | 955 |
| 611 | 20240905 | 091200 | 2239011600 | 152700 | 152000 | 152900 | 152000 | 2218 |
| 612 | 20240905 | 091100 | 1900665000 | 151900 | 151000 | 152100 | 151000 | 2381 |
| 613 | 20240905 | 091000 | 1540026700 | 150900 | 151400 | 151400 | 150900 | 672 |
| 614 | 20240905 | 090900 | 1438542200 | 151000 | 150500 | 151300 | 150500 | 499 |
| 615 | 20240905 | 090800 | 1363118600 | 150400 | 150900 | 151100 | 150400 | 1123 |
| 616 | 20240905 | 090700 | 1193728600 | 150900 | 150300 | 151000 | 150300 | 353 |
| 617 | 20240905 | 090600 | 1140558100 | 150400 | 151100 | 151100 | 150300 | 785 |
| 618 | 20240905 | 090500 | 1022321900 | 151100 | 150800 | 151200 | 150800 | 437 |
| 619 | 20240905 | 090400 | 956329300 | 150800 | 150800 | 151000 | 150500 | 290 |
| 620 | 20240905 | 090300 | 912601700 | 150300 | 150600 | 151300 | 150300 | 1226 |
| 621 | 20240905 | 090200 | 727676700 | 150300 | 151300 | 151300 | 150300 | 1702 |
| 622 | 20240905 | 090100 | 471159300 | 151300 | 151500 | 151500 | 151000 | 1492 |
| 623 | 20240905 | 090000 | 245437100 | 151500 | 150800 | 151500 | 150500 | 1623 |