36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 191000 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 29391 |
| 3 | 20240903 | 190900 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 4 | 20240903 | 190800 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 5 | 20240903 | 190700 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 6 | 20240903 | 190600 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 7 | 20240903 | 190500 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 8 | 20240903 | 190400 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 9 | 20240903 | 190300 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 10 | 20240903 | 190200 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 11 | 20240903 | 190100 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 12 | 20240903 | 190000 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 13 | 20240903 | 185900 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 14 | 20240903 | 185800 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 15 | 20240903 | 185700 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 16 | 20240903 | 185600 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 17 | 20240903 | 185500 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 18 | 20240903 | 185400 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 19 | 20240903 | 185300 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 20 | 20240903 | 185200 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 21 | 20240903 | 185100 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 22 | 20240903 | 185000 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 23 | 20240903 | 184900 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 24 | 20240903 | 184800 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 25 | 20240903 | 184700 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 26 | 20240903 | 184600 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 27 | 20240903 | 184500 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 28 | 20240903 | 184400 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 29 | 20240903 | 184300 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 30 | 20240903 | 184200 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 31 | 20240903 | 184100 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 32 | 20240903 | 184000 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 29391 |
| 33 | 20240903 | 183900 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 34 | 20240903 | 183800 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 35 | 20240903 | 183700 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 36 | 20240903 | 183600 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 37 | 20240903 | 183500 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 38 | 20240903 | 183400 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 39 | 20240903 | 183300 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 40 | 20240903 | 183200 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 41 | 20240903 | 183100 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 42 | 20240903 | 183000 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 43 | 20240903 | 182900 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 44 | 20240903 | 182800 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 45 | 20240903 | 182700 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 46 | 20240903 | 182600 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 47 | 20240903 | 182500 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 48 | 20240903 | 182400 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 49 | 20240903 | 182300 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 50 | 20240903 | 182200 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 51 | 20240903 | 182100 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 52 | 20240903 | 182000 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 53 | 20240903 | 181900 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 54 | 20240903 | 181800 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 55 | 20240903 | 181700 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 56 | 20240903 | 181600 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 57 | 20240903 | 181500 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 58 | 20240903 | 181400 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 59 | 20240903 | 181300 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 60 | 20240903 | 181200 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 61 | 20240903 | 181100 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 62 | 20240903 | 181000 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 29391 |
| 63 | 20240903 | 180900 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 64 | 20240903 | 180800 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 65 | 20240903 | 180700 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 66 | 20240903 | 180600 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 67 | 20240903 | 180500 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 68 | 20240903 | 180400 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 69 | 20240903 | 180300 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 70 | 20240903 | 180200 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 71 | 20240903 | 180100 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 72 | 20240903 | 180000 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 73 | 20240903 | 175900 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 74 | 20240903 | 175800 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 75 | 20240903 | 175700 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 76 | 20240903 | 175600 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 77 | 20240903 | 175500 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 78 | 20240903 | 175400 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 79 | 20240903 | 175300 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 80 | 20240903 | 175200 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 81 | 20240903 | 175100 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 82 | 20240903 | 175000 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 83 | 20240903 | 174900 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 84 | 20240903 | 174800 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 85 | 20240903 | 174700 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 86 | 20240903 | 174600 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 87 | 20240903 | 174500 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 88 | 20240903 | 174400 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 89 | 20240903 | 174300 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 90 | 20240903 | 174200 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 91 | 20240903 | 174100 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 92 | 20240903 | 174000 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 29391 |
| 93 | 20240903 | 173900 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 94 | 20240903 | 173800 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 95 | 20240903 | 173700 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 96 | 20240903 | 173600 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 97 | 20240903 | 173500 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 98 | 20240903 | 173400 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 99 | 20240903 | 173300 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 100 | 20240903 | 173200 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 101 | 20240903 | 173100 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 102 | 20240903 | 173000 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 103 | 20240903 | 172900 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 104 | 20240903 | 172800 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 105 | 20240903 | 172700 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 106 | 20240903 | 172600 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 107 | 20240903 | 172500 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 108 | 20240903 | 172400 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 109 | 20240903 | 172300 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 110 | 20240903 | 172200 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 111 | 20240903 | 172100 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 112 | 20240903 | 172000 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 113 | 20240903 | 171900 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 114 | 20240903 | 171800 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 115 | 20240903 | 171700 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 116 | 20240903 | 171600 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 117 | 20240903 | 171500 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 118 | 20240903 | 171400 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 119 | 20240903 | 171300 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 120 | 20240903 | 171200 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 121 | 20240903 | 171100 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 122 | 20240903 | 171000 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 29391 |
| 123 | 20240903 | 170900 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 124 | 20240903 | 170800 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 125 | 20240903 | 170700 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 126 | 20240903 | 170600 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 127 | 20240903 | 170500 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 128 | 20240903 | 170400 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 129 | 20240903 | 170300 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 130 | 20240903 | 170200 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 131 | 20240903 | 170100 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 132 | 20240903 | 170000 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 133 | 20240903 | 165900 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 134 | 20240903 | 165800 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 135 | 20240903 | 165700 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 136 | 20240903 | 165600 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 137 | 20240903 | 165500 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 138 | 20240903 | 165400 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 139 | 20240903 | 165300 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 140 | 20240903 | 165200 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 141 | 20240903 | 165100 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 142 | 20240903 | 165000 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 143 | 20240903 | 164900 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 144 | 20240903 | 164800 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 145 | 20240903 | 164700 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 146 | 20240903 | 164600 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 147 | 20240903 | 164500 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 148 | 20240903 | 164400 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 149 | 20240903 | 164300 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 150 | 20240903 | 164200 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 151 | 20240903 | 164100 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 152 | 20240903 | 164000 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 29391 |
| 153 | 20240903 | 163900 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 154 | 20240903 | 163800 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 155 | 20240903 | 163700 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 156 | 20240903 | 163600 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 157 | 20240903 | 163500 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 158 | 20240903 | 163400 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 159 | 20240903 | 163300 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 160 | 20240903 | 163200 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 161 | 20240903 | 163100 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 162 | 20240903 | 163000 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 163 | 20240903 | 162900 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 164 | 20240903 | 162800 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 165 | 20240903 | 162700 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 166 | 20240903 | 162600 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 167 | 20240903 | 162500 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 168 | 20240903 | 162400 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 169 | 20240903 | 162300 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 170 | 20240903 | 162200 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 171 | 20240903 | 162100 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 172 | 20240903 | 162000 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 173 | 20240903 | 161900 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 174 | 20240903 | 161800 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 175 | 20240903 | 161700 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 176 | 20240903 | 161600 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 177 | 20240903 | 161500 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 178 | 20240903 | 161400 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 179 | 20240903 | 161300 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 180 | 20240903 | 161200 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 181 | 20240903 | 161100 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 182 | 20240903 | 161000 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 29391 |
| 183 | 20240903 | 160900 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 184 | 20240903 | 160800 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 185 | 20240903 | 160700 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 186 | 20240903 | 160600 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 187 | 20240903 | 160500 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 188 | 20240903 | 160400 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 189 | 20240903 | 160300 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 190 | 20240903 | 160200 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 191 | 20240903 | 160100 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 192 | 20240903 | 160000 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 193 | 20240903 | 155900 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 194 | 20240903 | 155800 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 195 | 20240903 | 155700 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 196 | 20240903 | 155600 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 197 | 20240903 | 155500 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 198 | 20240903 | 155400 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 199 | 20240903 | 155300 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 200 | 20240903 | 155200 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 201 | 20240903 | 155100 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 202 | 20240903 | 155000 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 203 | 20240903 | 154900 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 204 | 20240903 | 154800 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 205 | 20240903 | 154700 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 206 | 20240903 | 154600 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 207 | 20240903 | 154500 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 208 | 20240903 | 154400 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 209 | 20240903 | 154300 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 210 | 20240903 | 154200 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 211 | 20240903 | 154100 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 212 | 20240903 | 154000 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 29391 |
| 213 | 20240903 | 153900 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 214 | 20240903 | 153800 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 215 | 20240903 | 153700 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 216 | 20240903 | 153600 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 217 | 20240903 | 153500 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 218 | 20240903 | 153400 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 219 | 20240903 | 153300 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 220 | 20240903 | 153200 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 221 | 20240903 | 153100 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 0 |
| 222 | 20240903 | 153000 | 94504063600 | 154800 | 154800 | 154800 | 154800 | 29391 |
| 223 | 20240903 | 152900 | 89954336800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 224 | 20240903 | 152800 | 89954336800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 225 | 20240903 | 152700 | 89954336800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 226 | 20240903 | 152600 | 89954336800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 227 | 20240903 | 152500 | 89954336800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 228 | 20240903 | 152400 | 89954336800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 229 | 20240903 | 152300 | 89954336800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 230 | 20240903 | 152200 | 89954336800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 231 | 20240903 | 152100 | 89954336800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 232 | 20240903 | 152000 | 89954336800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 233 | 20240903 | 151900 | 89954336800 | 154700 | 154800 | 154800 | 154500 | 2031 |
| 234 | 20240903 | 151800 | 89640258500 | 154700 | 154700 | 154800 | 154600 | 616 |
| 235 | 20240903 | 151700 | 89544944400 | 154700 | 154800 | 154800 | 154700 | 2518 |
| 236 | 20240903 | 151600 | 89155322300 | 154800 | 154800 | 154800 | 154700 | 663 |
| 237 | 20240903 | 151500 | 89052704500 | 154800 | 154700 | 154800 | 154600 | 1939 |
| 238 | 20240903 | 151400 | 88752744000 | 154700 | 154700 | 154700 | 154600 | 2168 |
| 239 | 20240903 | 151300 | 88417508800 | 154700 | 154700 | 154700 | 154600 | 1089 |
| 240 | 20240903 | 151200 | 88249073400 | 154700 | 154700 | 154700 | 154600 | 1288 |
| 241 | 20240903 | 151100 | 88049867300 | 154600 | 154700 | 154700 | 154600 | 858 |
| 242 | 20240903 | 151000 | 87917157200 | 154700 | 154700 | 154700 | 154600 | 1321 |
| 243 | 20240903 | 150900 | 87712853600 | 154600 | 154600 | 154700 | 154500 | 2581 |
| 244 | 20240903 | 150800 | 87313816400 | 154600 | 154600 | 154600 | 154500 | 1212 |
| 245 | 20240903 | 150700 | 87126472900 | 154600 | 154600 | 154600 | 154500 | 1004 |
| 246 | 20240903 | 150600 | 86971269100 | 154600 | 154600 | 154700 | 154500 | 1106 |
| 247 | 20240903 | 150500 | 86800277500 | 154500 | 154600 | 154700 | 154500 | 1821 |
| 248 | 20240903 | 150400 | 86518695800 | 154600 | 154700 | 154700 | 154500 | 1879 |
| 249 | 20240903 | 150300 | 86228160100 | 154700 | 154600 | 154700 | 154500 | 1268 |
| 250 | 20240903 | 150200 | 86032127600 | 154600 | 154500 | 154600 | 154500 | 1085 |
| 251 | 20240903 | 150100 | 85864395900 | 154600 | 154500 | 154600 | 154500 | 983 |
| 252 | 20240903 | 150000 | 85712426800 | 154500 | 154600 | 154700 | 154400 | 979 |
| 253 | 20240903 | 145900 | 85561107400 | 154500 | 154400 | 154600 | 154400 | 1255 |
| 254 | 20240903 | 145800 | 85367170600 | 154500 | 154600 | 154700 | 154400 | 1195 |
| 255 | 20240903 | 145700 | 85182449900 | 154500 | 154600 | 154700 | 154400 | 1622 |
| 256 | 20240903 | 145600 | 84931765800 | 154600 | 154500 | 154700 | 154500 | 2175 |
| 257 | 20240903 | 145500 | 84595509000 | 154600 | 154600 | 154600 | 154500 | 1212 |
| 258 | 20240903 | 145400 | 84408144300 | 154600 | 154600 | 154600 | 154400 | 1141 |
| 259 | 20240903 | 145300 | 84231792600 | 154500 | 154600 | 154700 | 154500 | 1290 |
| 260 | 20240903 | 145200 | 84032353300 | 154500 | 154600 | 154700 | 154500 | 1694 |
| 261 | 20240903 | 145100 | 83770496300 | 154600 | 154700 | 154700 | 154500 | 1682 |
| 262 | 20240903 | 145000 | 83510505700 | 154700 | 154500 | 154700 | 154500 | 1307 |
| 263 | 20240903 | 144900 | 83308444900 | 154500 | 154500 | 154600 | 154400 | 1248 |
| 264 | 20240903 | 144800 | 83115639500 | 154500 | 154500 | 154600 | 154400 | 1107 |
| 265 | 20240903 | 144700 | 82944633900 | 154500 | 154500 | 154600 | 154400 | 1611 |
| 266 | 20240903 | 144600 | 82695775100 | 154500 | 154500 | 154600 | 154400 | 1513 |
| 267 | 20240903 | 144500 | 82461968400 | 154500 | 154600 | 154700 | 154500 | 1226 |
| 268 | 20240903 | 144400 | 82272439200 | 154600 | 154600 | 154700 | 154500 | 958 |
| 269 | 20240903 | 144300 | 82124333500 | 154600 | 154500 | 154600 | 154500 | 1065 |
| 270 | 20240903 | 144200 | 81959738100 | 154500 | 154600 | 154600 | 154400 | 1374 |
| 271 | 20240903 | 144100 | 81747419700 | 154600 | 154600 | 154600 | 154400 | 1444 |
| 272 | 20240903 | 144000 | 81524260600 | 154600 | 154500 | 154600 | 154400 | 1202 |
| 273 | 20240903 | 143900 | 81338525700 | 154500 | 154500 | 154500 | 154300 | 1351 |
| 274 | 20240903 | 143800 | 81129867100 | 154400 | 154400 | 154500 | 154400 | 861 |
| 275 | 20240903 | 143700 | 80996878300 | 154400 | 154500 | 154500 | 154300 | 682 |
| 276 | 20240903 | 143600 | 80891555900 | 154500 | 154600 | 154600 | 154400 | 1812 |
| 277 | 20240903 | 143500 | 80611583600 | 154500 | 154600 | 154600 | 154500 | 635 |
| 278 | 20240903 | 143400 | 80513421400 | 154600 | 154600 | 154600 | 154500 | 771 |
| 279 | 20240903 | 143300 | 80394245300 | 154600 | 154700 | 154700 | 154500 | 1478 |
| 280 | 20240903 | 143200 | 80165707100 | 154600 | 154700 | 154700 | 154600 | 856 |
| 281 | 20240903 | 143100 | 80033307500 | 154600 | 154800 | 154800 | 154600 | 806 |
| 282 | 20240903 | 143000 | 79908602500 | 154600 | 154700 | 154800 | 154600 | 1195 |
| 283 | 20240903 | 142900 | 79723677000 | 154700 | 154700 | 154800 | 154600 | 805 |
| 284 | 20240903 | 142800 | 79599148200 | 154700 | 154600 | 154800 | 154400 | 1126 |
| 285 | 20240903 | 142700 | 79424999300 | 154600 | 154600 | 154700 | 154400 | 1228 |
| 286 | 20240903 | 142600 | 79235145300 | 154600 | 154600 | 154600 | 154400 | 1375 |
| 287 | 20240903 | 142500 | 79022650400 | 154600 | 154500 | 154600 | 154500 | 772 |
| 288 | 20240903 | 142400 | 78903341600 | 154500 | 154400 | 154500 | 154300 | 1863 |
| 289 | 20240903 | 142300 | 78615686700 | 154400 | 154500 | 154500 | 154300 | 1220 |
| 290 | 20240903 | 142200 | 78427310600 | 154500 | 154700 | 154700 | 154400 | 1427 |
| 291 | 20240903 | 142100 | 78206771500 | 154500 | 154700 | 154700 | 154500 | 885 |
| 292 | 20240903 | 142000 | 78069911700 | 154600 | 154700 | 154700 | 154500 | 892 |
| 293 | 20240903 | 141900 | 77931979500 | 154700 | 154600 | 154700 | 154600 | 714 |
| 294 | 20240903 | 141800 | 77821548000 | 154600 | 154800 | 154800 | 154500 | 927 |
| 295 | 20240903 | 141700 | 77678199000 | 154800 | 154700 | 154800 | 154600 | 944 |
| 296 | 20240903 | 141600 | 77532182600 | 154600 | 154700 | 154700 | 154600 | 597 |
| 297 | 20240903 | 141500 | 77439833700 | 154700 | 154600 | 154700 | 154500 | 666 |
| 298 | 20240903 | 141400 | 77336857900 | 154700 | 154500 | 154700 | 154500 | 694 |
| 299 | 20240903 | 141300 | 77229548500 | 154600 | 154600 | 154600 | 154400 | 624 |
| 300 | 20240903 | 141200 | 77133084700 | 154500 | 154500 | 154600 | 154400 | 728 |
| 301 | 20240903 | 141100 | 77020616200 | 154500 | 154600 | 154600 | 154500 | 771 |
| 302 | 20240903 | 141000 | 76901456900 | 154600 | 154700 | 154700 | 154500 | 520 |
| 303 | 20240903 | 140900 | 76821036200 | 154700 | 154800 | 154900 | 154600 | 1313 |
| 304 | 20240903 | 140800 | 76617868400 | 154800 | 154700 | 154800 | 154600 | 553 |
| 305 | 20240903 | 140700 | 76532293000 | 154700 | 154700 | 154800 | 154600 | 1351 |
| 306 | 20240903 | 140600 | 76323255400 | 154800 | 154900 | 154900 | 154700 | 1231 |
| 307 | 20240903 | 140500 | 76132726400 | 154900 | 154900 | 154900 | 154800 | 533 |
| 308 | 20240903 | 140400 | 76050185600 | 154900 | 155000 | 155000 | 154800 | 4827 |
| 309 | 20240903 | 140300 | 75302467100 | 155000 | 155000 | 155000 | 154900 | 515 |
| 310 | 20240903 | 140200 | 75222652400 | 155000 | 154900 | 155000 | 154800 | 1564 |
| 311 | 20240903 | 140100 | 74980369800 | 154900 | 154900 | 154900 | 154800 | 496 |
| 312 | 20240903 | 140000 | 74903551300 | 154900 | 154900 | 154900 | 154800 | 448 |
| 313 | 20240903 | 135900 | 74834158200 | 154900 | 154800 | 154900 | 154700 | 509 |
| 314 | 20240903 | 135800 | 74755346400 | 154800 | 154900 | 154900 | 154700 | 560 |
| 315 | 20240903 | 135700 | 74668664100 | 154900 | 155000 | 155000 | 154800 | 1577 |
| 316 | 20240903 | 135600 | 74424431300 | 155000 | 154900 | 155000 | 154800 | 519 |
| 317 | 20240903 | 135500 | 74344041000 | 154900 | 154900 | 154900 | 154800 | 639 |
| 318 | 20240903 | 135400 | 74245082100 | 154900 | 155000 | 155000 | 154800 | 1355 |
| 319 | 20240903 | 135300 | 74035187000 | 155000 | 154900 | 155000 | 154900 | 501 |
| 320 | 20240903 | 135200 | 73957534300 | 154900 | 155000 | 155100 | 154900 | 705 |
| 321 | 20240903 | 135100 | 73848227300 | 155100 | 155100 | 155100 | 155000 | 989 |
| 322 | 20240903 | 135000 | 73694894500 | 155100 | 155100 | 155100 | 155000 | 1138 |
| 323 | 20240903 | 134900 | 73518417700 | 155100 | 155100 | 155200 | 155000 | 1551 |
| 324 | 20240903 | 134800 | 73277824800 | 155100 | 154900 | 155100 | 154900 | 1879 |
| 325 | 20240903 | 134700 | 72986569200 | 154900 | 154900 | 154900 | 154800 | 818 |
| 326 | 20240903 | 134600 | 72859864600 | 154900 | 154700 | 154900 | 154600 | 2980 |
| 327 | 20240903 | 134500 | 72398686500 | 154600 | 154600 | 154700 | 154600 | 886 |
| 328 | 20240903 | 134400 | 72261630000 | 154700 | 154600 | 154700 | 154600 | 482 |
| 329 | 20240903 | 134300 | 72187066700 | 154600 | 154700 | 154700 | 154600 | 635 |
| 330 | 20240903 | 134200 | 72088834300 | 154700 | 154700 | 154700 | 154600 | 667 |
| 331 | 20240903 | 134100 | 71985683800 | 154700 | 154600 | 154700 | 154600 | 713 |
| 332 | 20240903 | 134000 | 71875386800 | 154700 | 154800 | 154800 | 154600 | 590 |
| 333 | 20240903 | 133900 | 71784111400 | 154700 | 154700 | 154800 | 154500 | 708 |
| 334 | 20240903 | 133800 | 71674577300 | 154500 | 154600 | 154700 | 154500 | 738 |
| 335 | 20240903 | 133700 | 71560471800 | 154600 | 154600 | 154700 | 154600 | 349 |
| 336 | 20240903 | 133600 | 71506490900 | 154700 | 154700 | 154700 | 154600 | 229 |
| 337 | 20240903 | 133500 | 71471068000 | 154700 | 154600 | 154700 | 154500 | 858 |
| 338 | 20240903 | 133400 | 71338417700 | 154700 | 154600 | 154700 | 154500 | 599 |
| 339 | 20240903 | 133300 | 71245804800 | 154700 | 154600 | 154700 | 154600 | 394 |
| 340 | 20240903 | 133200 | 71184864600 | 154700 | 154700 | 154700 | 154600 | 290 |
| 341 | 20240903 | 133100 | 71140006500 | 154600 | 154600 | 154700 | 154500 | 306 |
| 342 | 20240903 | 133000 | 71092694600 | 154700 | 154500 | 154700 | 154500 | 499 |
| 343 | 20240903 | 132900 | 71015556800 | 154500 | 154500 | 154500 | 154400 | 503 |
| 344 | 20240903 | 132800 | 70937848900 | 154300 | 154300 | 154500 | 154300 | 372 |
| 345 | 20240903 | 132700 | 70880414600 | 154400 | 154400 | 154500 | 154300 | 366 |
| 346 | 20240903 | 132600 | 70823904600 | 154400 | 154300 | 154400 | 154300 | 536 |
| 347 | 20240903 | 132500 | 70741159500 | 154300 | 154400 | 154600 | 154200 | 713 |
| 348 | 20240903 | 132400 | 70631111800 | 154300 | 154700 | 154700 | 154300 | 1401 |
| 349 | 20240903 | 132300 | 70414728200 | 154600 | 154800 | 154800 | 154600 | 533 |
| 350 | 20240903 | 132200 | 70332279900 | 154700 | 154700 | 154900 | 154600 | 882 |
| 351 | 20240903 | 132100 | 70195808600 | 154700 | 154800 | 154800 | 154700 | 687 |
| 352 | 20240903 | 132000 | 70089496200 | 154800 | 154900 | 154900 | 154700 | 564 |
| 353 | 20240903 | 131900 | 70002175800 | 154900 | 154900 | 155000 | 154800 | 570 |
| 354 | 20240903 | 131800 | 69913872400 | 154900 | 155000 | 155100 | 154800 | 883 |
| 355 | 20240903 | 131700 | 69777047400 | 155000 | 155100 | 155100 | 154900 | 1213 |
| 356 | 20240903 | 131600 | 69589060000 | 155000 | 155100 | 155100 | 155000 | 693 |
| 357 | 20240903 | 131500 | 69481586500 | 155100 | 155200 | 155300 | 155100 | 1524 |
| 358 | 20240903 | 131400 | 69245056200 | 155300 | 155300 | 155300 | 155200 | 470 |
| 359 | 20240903 | 131300 | 69172090000 | 155200 | 155200 | 155300 | 155200 | 793 |
| 360 | 20240903 | 131200 | 69048987600 | 155200 | 155200 | 155300 | 155200 | 433 |
| 361 | 20240903 | 131100 | 68981752700 | 155200 | 155300 | 155300 | 155200 | 346 |
| 362 | 20240903 | 131000 | 68928031100 | 155200 | 155200 | 155300 | 155100 | 1599 |
| 363 | 20240903 | 130900 | 68679852300 | 155200 | 155200 | 155200 | 155100 | 512 |
| 364 | 20240903 | 130800 | 68600402800 | 155200 | 155100 | 155300 | 155100 | 423 |
| 365 | 20240903 | 130700 | 68534769300 | 155100 | 155300 | 155300 | 155000 | 1405 |
| 366 | 20240903 | 130600 | 68316716100 | 155300 | 155200 | 155300 | 155100 | 3209 |
| 367 | 20240903 | 130500 | 67818623800 | 155100 | 155200 | 155200 | 155100 | 447 |
| 368 | 20240903 | 130400 | 67749264600 | 155200 | 155200 | 155200 | 155100 | 437 |
| 369 | 20240903 | 130300 | 67681453200 | 155200 | 155200 | 155200 | 155100 | 326 |
| 370 | 20240903 | 130200 | 67630866500 | 155200 | 155200 | 155200 | 155100 | 433 |
| 371 | 20240903 | 130100 | 67563676400 | 155100 | 155200 | 155200 | 155100 | 990 |
| 372 | 20240903 | 130000 | 67410078900 | 155200 | 155200 | 155200 | 155100 | 359 |
| 373 | 20240903 | 125900 | 67354377800 | 155200 | 155300 | 155300 | 155100 | 1590 |
| 374 | 20240903 | 125800 | 67107609900 | 155300 | 155300 | 155300 | 155200 | 1397 |
| 375 | 20240903 | 125700 | 66890775800 | 155300 | 155300 | 155300 | 155200 | 967 |
| 376 | 20240903 | 125600 | 66740623900 | 155200 | 155300 | 155300 | 155200 | 527 |
| 377 | 20240903 | 125500 | 66658800800 | 155300 | 155300 | 155300 | 155200 | 4204 |
| 378 | 20240903 | 125400 | 66005940100 | 155300 | 155300 | 155300 | 155200 | 496 |
| 379 | 20240903 | 125300 | 65928929200 | 155300 | 155200 | 155300 | 155200 | 422 |
| 380 | 20240903 | 125200 | 65863401300 | 155300 | 155300 | 155300 | 155100 | 579 |
| 381 | 20240903 | 125100 | 65773509700 | 155300 | 155300 | 155300 | 155200 | 467 |
| 382 | 20240903 | 125000 | 65701002700 | 155300 | 155300 | 155300 | 155200 | 1456 |
| 383 | 20240903 | 124900 | 65475006900 | 155300 | 155300 | 155300 | 155200 | 1052 |
| 384 | 20240903 | 124800 | 65311698400 | 155300 | 155200 | 155300 | 155100 | 8281 |
| 385 | 20240903 | 124700 | 64026427700 | 155100 | 155200 | 155200 | 155100 | 599 |
| 386 | 20240903 | 124600 | 63933477500 | 155200 | 155100 | 155200 | 155100 | 1416 |
| 387 | 20240903 | 124500 | 63713728200 | 155100 | 155200 | 155200 | 155100 | 398 |
| 388 | 20240903 | 124400 | 63651965800 | 155200 | 155200 | 155200 | 155100 | 398 |
| 389 | 20240903 | 124300 | 63590211100 | 155200 | 155100 | 155200 | 155100 | 852 |
| 390 | 20240903 | 124200 | 63458040200 | 155200 | 155100 | 155200 | 155100 | 625 |
| 391 | 20240903 | 124100 | 63361075500 | 155100 | 154900 | 155100 | 154900 | 1921 |
| 392 | 20240903 | 124000 | 63063168000 | 155000 | 154900 | 155000 | 154900 | 363 |
| 393 | 20240903 | 123900 | 63006909000 | 155000 | 155100 | 155100 | 154900 | 364 |
| 394 | 20240903 | 123800 | 62950474900 | 155000 | 155100 | 155100 | 155000 | 321 |
| 395 | 20240903 | 123700 | 62900695300 | 155100 | 155100 | 155200 | 155000 | 1038 |
| 396 | 20240903 | 123600 | 62739687900 | 155100 | 154900 | 155100 | 154900 | 745 |
| 397 | 20240903 | 123500 | 62624166600 | 154900 | 155100 | 155100 | 154700 | 727 |
| 398 | 20240903 | 123400 | 62511520400 | 155100 | 155100 | 155100 | 155000 | 878 |
| 399 | 20240903 | 123300 | 62375402700 | 155100 | 155200 | 155200 | 155000 | 583 |
| 400 | 20240903 | 123200 | 62284972500 | 155200 | 155100 | 155200 | 155100 | 254 |
| 401 | 20240903 | 123100 | 62245564500 | 155200 | 155200 | 155200 | 155100 | 6265 |
| 402 | 20240903 | 123000 | 61273357100 | 155200 | 155200 | 155200 | 155100 | 412 |
| 403 | 20240903 | 122900 | 61209426800 | 155200 | 155200 | 155200 | 155100 | 290 |
| 404 | 20240903 | 122800 | 61164426300 | 155200 | 155100 | 155200 | 155000 | 2405 |
| 405 | 20240903 | 122700 | 60791401400 | 155100 | 155000 | 155100 | 154900 | 2424 |
| 406 | 20240903 | 122600 | 60415601800 | 155000 | 154900 | 155000 | 154800 | 2209 |
| 407 | 20240903 | 122500 | 60073471200 | 154900 | 155000 | 155000 | 154900 | 419 |
| 408 | 20240903 | 122400 | 60008546300 | 154900 | 155000 | 155000 | 154900 | 449 |
| 409 | 20240903 | 122300 | 59938973500 | 155000 | 155000 | 155000 | 154900 | 572 |
| 410 | 20240903 | 122200 | 59850328900 | 155000 | 155000 | 155000 | 154900 | 362 |
| 411 | 20240903 | 122100 | 59794224300 | 154900 | 155000 | 155000 | 154900 | 390 |
| 412 | 20240903 | 122000 | 59733787800 | 155000 | 154900 | 155000 | 154900 | 320 |
| 413 | 20240903 | 121900 | 59684198200 | 155000 | 155000 | 155000 | 154900 | 507 |
| 414 | 20240903 | 121800 | 59605635400 | 154900 | 155000 | 155000 | 154900 | 385 |
| 415 | 20240903 | 121700 | 59545970900 | 154900 | 154900 | 155000 | 154900 | 275 |
| 416 | 20240903 | 121600 | 59503354700 | 155000 | 154900 | 155000 | 154900 | 561 |
| 417 | 20240903 | 121500 | 59416431600 | 155000 | 155000 | 155000 | 154900 | 511 |
| 418 | 20240903 | 121400 | 59337244900 | 154900 | 155000 | 155000 | 154900 | 379 |
| 419 | 20240903 | 121300 | 59278509100 | 154900 | 154900 | 155000 | 154800 | 964 |
| 420 | 20240903 | 121200 | 59129177900 | 154900 | 155000 | 155000 | 154800 | 713 |
| 421 | 20240903 | 121100 | 59018711600 | 154900 | 154800 | 154900 | 154600 | 2198 |
| 422 | 20240903 | 121000 | 58678438000 | 154800 | 154800 | 154900 | 154800 | 443 |
| 423 | 20240903 | 120900 | 58609839100 | 154800 | 154700 | 154900 | 154700 | 1253 |
| 424 | 20240903 | 120800 | 58415931500 | 154500 | 154800 | 154800 | 154500 | 600 |
| 425 | 20240903 | 120700 | 58323123100 | 154800 | 154700 | 154900 | 154700 | 599 |
| 426 | 20240903 | 120600 | 58230402900 | 154800 | 154800 | 154800 | 154600 | 744 |
| 427 | 20240903 | 120500 | 58115270000 | 154800 | 154800 | 154900 | 154700 | 279 |
| 428 | 20240903 | 120400 | 58072080300 | 154800 | 154900 | 155000 | 154800 | 378 |
| 429 | 20240903 | 120300 | 58013519400 | 154900 | 154900 | 154900 | 154800 | 330 |
| 430 | 20240903 | 120200 | 57962409200 | 154900 | 154800 | 154900 | 154700 | 292 |
| 431 | 20240903 | 120100 | 57917191000 | 154800 | 154900 | 154900 | 154500 | 810 |
| 432 | 20240903 | 120000 | 57791873700 | 154900 | 154900 | 155000 | 154700 | 433 |
| 433 | 20240903 | 115900 | 57724810800 | 154800 | 154900 | 155000 | 154700 | 889 |
| 434 | 20240903 | 115800 | 57587145700 | 154900 | 154800 | 154900 | 154600 | 569 |
| 435 | 20240903 | 115700 | 57499093800 | 154700 | 154900 | 154900 | 154700 | 479 |
| 436 | 20240903 | 115600 | 57424930300 | 155000 | 154900 | 155000 | 154900 | 237 |
| 437 | 20240903 | 115500 | 57388209800 | 154800 | 155000 | 155000 | 154800 | 306 |
| 438 | 20240903 | 115400 | 57340811300 | 155000 | 154900 | 155000 | 154800 | 369 |
| 439 | 20240903 | 115300 | 57283637900 | 154800 | 155000 | 155100 | 154700 | 1127 |
| 440 | 20240903 | 115200 | 57109149800 | 154900 | 155100 | 155100 | 154900 | 1138 |
| 441 | 20240903 | 115100 | 56932759100 | 155100 | 155100 | 155200 | 155000 | 400 |
| 442 | 20240903 | 115000 | 56870718700 | 155000 | 155100 | 155200 | 155000 | 482 |
| 443 | 20240903 | 114900 | 56795936300 | 155200 | 155100 | 155200 | 155100 | 413 |
| 444 | 20240903 | 114800 | 56731847300 | 155100 | 155100 | 155200 | 155000 | 336 |
| 445 | 20240903 | 114700 | 56679725000 | 155200 | 155100 | 155200 | 155000 | 827 |
| 446 | 20240903 | 114600 | 56551495000 | 155000 | 155100 | 155200 | 155000 | 536 |
| 447 | 20240903 | 114500 | 56468337900 | 155200 | 155100 | 155200 | 155000 | 422 |
| 448 | 20240903 | 114400 | 56402882500 | 155100 | 155300 | 155300 | 155000 | 671 |
| 449 | 20240903 | 114300 | 56298769700 | 155300 | 155200 | 155300 | 155100 | 686 |
| 450 | 20240903 | 114200 | 56192299200 | 155200 | 155200 | 155200 | 155100 | 219 |
| 451 | 20240903 | 114100 | 56158316100 | 155200 | 155200 | 155200 | 155000 | 310 |
| 452 | 20240903 | 114000 | 56110216100 | 155200 | 155200 | 155200 | 155100 | 1278 |
| 453 | 20240903 | 113900 | 55911904100 | 155300 | 155300 | 155300 | 155200 | 473 |
| 454 | 20240903 | 113800 | 55838475800 | 155300 | 155200 | 155300 | 155200 | 698 |
| 455 | 20240903 | 113700 | 55730129900 | 155300 | 155300 | 155300 | 155200 | 748 |
| 456 | 20240903 | 113600 | 55614014900 | 155300 | 155300 | 155300 | 155200 | 418 |
| 457 | 20240903 | 113500 | 55549115100 | 155300 | 155200 | 155300 | 155000 | 2059 |
| 458 | 20240903 | 113400 | 55229648000 | 155200 | 155200 | 155200 | 155000 | 729 |
| 459 | 20240903 | 113300 | 55116557500 | 155200 | 155200 | 155200 | 155100 | 355 |
| 460 | 20240903 | 113200 | 55061467400 | 155200 | 155100 | 155200 | 155100 | 622 |
| 461 | 20240903 | 113100 | 54964958300 | 155100 | 155200 | 155200 | 155000 | 1548 |
| 462 | 20240903 | 113000 | 54724844800 | 155200 | 155200 | 155300 | 155100 | 6889 |
| 463 | 20240903 | 112900 | 53655659600 | 155200 | 154800 | 155200 | 154700 | 25408 |
| 464 | 20240903 | 112800 | 49717080400 | 154700 | 154900 | 154900 | 154700 | 1600 |
| 465 | 20240903 | 112700 | 49469369900 | 154800 | 154900 | 154900 | 154800 | 390 |
| 466 | 20240903 | 112600 | 49408976000 | 154900 | 154800 | 154900 | 154800 | 283 |
| 467 | 20240903 | 112500 | 49365141900 | 154900 | 154800 | 154900 | 154800 | 782 |
| 468 | 20240903 | 112400 | 49244069500 | 154800 | 154900 | 154900 | 154800 | 418 |
| 469 | 20240903 | 112300 | 49179346000 | 154900 | 155000 | 155000 | 154800 | 1534 |
| 470 | 20240903 | 112200 | 48941709400 | 154900 | 155000 | 155000 | 154900 | 306 |
| 471 | 20240903 | 112100 | 48894287200 | 155000 | 155000 | 155000 | 154900 | 478 |
| 472 | 20240903 | 112000 | 48820214900 | 154900 | 155000 | 155000 | 154900 | 375 |
| 473 | 20240903 | 111900 | 48762094200 | 155000 | 155000 | 155000 | 154900 | 229 |
| 474 | 20240903 | 111800 | 48726600000 | 155000 | 154900 | 155000 | 154800 | 975 |
| 475 | 20240903 | 111700 | 48575559700 | 155000 | 155000 | 155000 | 154800 | 940 |
| 476 | 20240903 | 111600 | 48429918700 | 155000 | 155000 | 155000 | 154900 | 1203 |
| 477 | 20240903 | 111500 | 48243561300 | 155000 | 154900 | 155000 | 154900 | 2354 |
| 478 | 20240903 | 111400 | 47878899300 | 154900 | 154900 | 154900 | 154800 | 428 |
| 479 | 20240903 | 111300 | 47812603200 | 154900 | 154900 | 154900 | 154800 | 546 |
| 480 | 20240903 | 111200 | 47728042400 | 154900 | 154700 | 154900 | 154700 | 2470 |
| 481 | 20240903 | 111100 | 47345647500 | 154800 | 154800 | 154800 | 154700 | 501 |
| 482 | 20240903 | 111000 | 47268099800 | 154800 | 154600 | 154800 | 154600 | 630 |
| 483 | 20240903 | 110900 | 47170630000 | 154700 | 154700 | 154700 | 154600 | 549 |
| 484 | 20240903 | 110800 | 47085726700 | 154700 | 154800 | 154800 | 154600 | 872 |
| 485 | 20240903 | 110700 | 46950823600 | 154700 | 154700 | 154800 | 154600 | 737 |
| 486 | 20240903 | 110600 | 46836793700 | 154600 | 154700 | 154800 | 154600 | 1631 |
| 487 | 20240903 | 110500 | 46584475000 | 154700 | 154400 | 154700 | 154400 | 4274 |
| 488 | 20240903 | 110400 | 45924103500 | 154300 | 154400 | 154400 | 154300 | 238 |
| 489 | 20240903 | 110300 | 45887357000 | 154300 | 154400 | 154400 | 154300 | 522 |
| 490 | 20240903 | 110200 | 45806776200 | 154300 | 154300 | 154400 | 154300 | 1329 |
| 491 | 20240903 | 110100 | 45601599300 | 154400 | 154400 | 154400 | 154300 | 610 |
| 492 | 20240903 | 110000 | 45507452700 | 154400 | 154200 | 154400 | 154200 | 1335 |
| 493 | 20240903 | 105900 | 45301441700 | 154300 | 154200 | 154300 | 154100 | 699 |
| 494 | 20240903 | 105800 | 45193642600 | 154200 | 154200 | 154200 | 154100 | 473 |
| 495 | 20240903 | 105700 | 45120717100 | 154100 | 154100 | 154200 | 154000 | 445 |
| 496 | 20240903 | 105600 | 45052146600 | 154100 | 154100 | 154100 | 154000 | 327 |
| 497 | 20240903 | 105500 | 45001770000 | 154000 | 154000 | 154100 | 154000 | 302 |
| 498 | 20240903 | 105400 | 44955243600 | 154000 | 154200 | 154200 | 153900 | 538 |
| 499 | 20240903 | 105300 | 44872379600 | 154000 | 154100 | 154100 | 154000 | 358 |
| 500 | 20240903 | 105200 | 44817223600 | 154000 | 154100 | 154200 | 154000 | 697 |
| 501 | 20240903 | 105100 | 44709781200 | 154000 | 154000 | 154300 | 154000 | 1101 |
| 502 | 20240903 | 105000 | 44540090900 | 154000 | 153900 | 154000 | 153900 | 696 |
| 503 | 20240903 | 104900 | 44432952000 | 154000 | 154100 | 154100 | 153900 | 525 |
| 504 | 20240903 | 104800 | 44352104200 | 154000 | 154000 | 154100 | 153900 | 407 |
| 505 | 20240903 | 104700 | 44289440200 | 154000 | 154100 | 154100 | 154000 | 1208 |
| 506 | 20240903 | 104600 | 44103380600 | 154100 | 154100 | 154100 | 154000 | 969 |
| 507 | 20240903 | 104500 | 43954092500 | 154100 | 154100 | 154200 | 154000 | 784 |
| 508 | 20240903 | 104400 | 43833274200 | 154100 | 154300 | 154300 | 154000 | 724 |
| 509 | 20240903 | 104300 | 43721682900 | 154300 | 154200 | 154300 | 154000 | 1839 |
| 510 | 20240903 | 104200 | 43438182800 | 154200 | 154200 | 154300 | 154100 | 684 |
| 511 | 20240903 | 104100 | 43332700900 | 154200 | 154300 | 154400 | 154200 | 365 |
| 512 | 20240903 | 104000 | 43276376800 | 154300 | 154400 | 154400 | 154200 | 405 |
| 513 | 20240903 | 103900 | 43213878700 | 154400 | 154200 | 154400 | 154200 | 518 |
| 514 | 20240903 | 103800 | 43133959800 | 154200 | 154300 | 154300 | 154200 | 209 |
| 515 | 20240903 | 103700 | 43101720600 | 154300 | 154200 | 154300 | 154200 | 573 |
| 516 | 20240903 | 103600 | 43013334500 | 154200 | 154300 | 154500 | 154100 | 613 |
| 517 | 20240903 | 103500 | 42918789900 | 154400 | 154500 | 154500 | 154300 | 675 |
| 518 | 20240903 | 103400 | 42814547100 | 154500 | 154300 | 154500 | 154300 | 1247 |
| 519 | 20240903 | 103300 | 42622033100 | 154400 | 154300 | 154400 | 154200 | 367 |
| 520 | 20240903 | 103200 | 42565397500 | 154200 | 154200 | 154300 | 154200 | 418 |
| 521 | 20240903 | 103100 | 42500929100 | 154100 | 154300 | 154300 | 154100 | 805 |
| 522 | 20240903 | 103000 | 42376816500 | 154200 | 154200 | 154300 | 154100 | 389 |
| 523 | 20240903 | 102900 | 42316814200 | 154100 | 154200 | 154300 | 154100 | 682 |
| 524 | 20240903 | 102800 | 42211676700 | 154200 | 154300 | 154400 | 154100 | 551 |
| 525 | 20240903 | 102700 | 42126690600 | 154300 | 154700 | 154700 | 154300 | 1362 |
| 526 | 20240903 | 102600 | 41916198400 | 154700 | 154900 | 154900 | 154600 | 1148 |
| 527 | 20240903 | 102500 | 41738500800 | 154900 | 154800 | 154900 | 154700 | 2200 |
| 528 | 20240903 | 102400 | 41397993600 | 154800 | 154700 | 154800 | 154600 | 1756 |
| 529 | 20240903 | 102300 | 41126270500 | 154700 | 154700 | 154800 | 154600 | 1148 |
| 530 | 20240903 | 102200 | 40948654900 | 154600 | 154600 | 154700 | 154500 | 987 |
| 531 | 20240903 | 102100 | 40796062500 | 154700 | 154600 | 154700 | 154500 | 290 |
| 532 | 20240903 | 102000 | 40751216200 | 154500 | 154700 | 154700 | 154000 | 2561 |
| 533 | 20240903 | 101900 | 40355548800 | 154800 | 154800 | 154800 | 154700 | 522 |
| 534 | 20240903 | 101800 | 40274764800 | 154800 | 154800 | 155000 | 154700 | 4445 |
| 535 | 20240903 | 101700 | 39586395900 | 154700 | 154700 | 154800 | 154600 | 307 |
| 536 | 20240903 | 101600 | 39538892400 | 154700 | 154700 | 154800 | 154600 | 724 |
| 537 | 20240903 | 101500 | 39426885400 | 154800 | 154600 | 154800 | 154500 | 1037 |
| 538 | 20240903 | 101400 | 39266579600 | 154600 | 154700 | 154700 | 154600 | 858 |
| 539 | 20240903 | 101300 | 39133885600 | 154700 | 154700 | 154800 | 154700 | 415 |
| 540 | 20240903 | 101200 | 39069670200 | 154700 | 154800 | 154800 | 154600 | 922 |
| 541 | 20240903 | 101100 | 38927022100 | 154800 | 154800 | 154800 | 154700 | 332 |
| 542 | 20240903 | 101000 | 38875638400 | 154800 | 154700 | 154800 | 154700 | 1245 |
| 543 | 20240903 | 100900 | 38682918000 | 154700 | 154500 | 154800 | 154500 | 1078 |
| 544 | 20240903 | 100800 | 38516219800 | 154600 | 154400 | 154600 | 154400 | 524 |
| 545 | 20240903 | 100700 | 38435276900 | 154400 | 154300 | 154600 | 154300 | 299 |
| 546 | 20240903 | 100600 | 38389095200 | 154400 | 154400 | 154700 | 154300 | 1387 |
| 547 | 20240903 | 100500 | 38174746500 | 154500 | 154100 | 154500 | 153800 | 1040 |
| 548 | 20240903 | 100400 | 38014415100 | 154100 | 153800 | 154100 | 153800 | 999 |
| 549 | 20240903 | 100300 | 37860604500 | 153900 | 154300 | 154300 | 153700 | 1201 |
| 550 | 20240903 | 100200 | 37675699900 | 154300 | 154100 | 154300 | 154100 | 373 |
| 551 | 20240903 | 100100 | 37618194500 | 154200 | 154300 | 154500 | 154100 | 1155 |
| 552 | 20240903 | 100000 | 37440047400 | 154300 | 154100 | 154600 | 153900 | 2151 |
| 553 | 20240903 | 095900 | 37108688100 | 154000 | 154400 | 154700 | 154000 | 2744 |
| 554 | 20240903 | 095800 | 36684982900 | 154300 | 154700 | 154700 | 154200 | 2379 |
| 555 | 20240903 | 095700 | 36317301200 | 154700 | 155000 | 155000 | 154700 | 1830 |
| 556 | 20240903 | 095600 | 36033994400 | 154900 | 155200 | 155200 | 154900 | 1419 |
| 557 | 20240903 | 095500 | 35813949500 | 155200 | 155300 | 155400 | 155100 | 3186 |
| 558 | 20240903 | 095400 | 35319285700 | 155300 | 155000 | 155300 | 154900 | 3062 |
| 559 | 20240903 | 095300 | 34844079800 | 155000 | 155100 | 155200 | 154800 | 2404 |
| 560 | 20240903 | 095200 | 34471391000 | 155000 | 155200 | 155200 | 155000 | 1261 |
| 561 | 20240903 | 095100 | 34275776300 | 155200 | 155300 | 155400 | 155200 | 3196 |
| 562 | 20240903 | 095000 | 33779416300 | 155300 | 155000 | 155400 | 154700 | 21881 |
| 563 | 20240903 | 094900 | 30386129100 | 155000 | 154800 | 155000 | 154800 | 4073 |
| 564 | 20240903 | 094800 | 29755169100 | 154800 | 154800 | 154900 | 154600 | 1005 |
| 565 | 20240903 | 094700 | 29599536000 | 154700 | 154900 | 155000 | 154600 | 5580 |
| 566 | 20240903 | 094600 | 28735371300 | 154900 | 154800 | 154900 | 154700 | 3600 |
| 567 | 20240903 | 094500 | 28178037300 | 154800 | 154700 | 154800 | 154600 | 2704 |
| 568 | 20240903 | 094400 | 27759622600 | 154800 | 154900 | 154900 | 154700 | 1187 |
| 569 | 20240903 | 094300 | 27575847800 | 154800 | 154600 | 154900 | 154300 | 7125 |
| 570 | 20240903 | 094200 | 26473580300 | 154500 | 154000 | 154700 | 153900 | 4775 |
| 571 | 20240903 | 094100 | 25736239700 | 154000 | 154200 | 154200 | 153500 | 1516 |
| 572 | 20240903 | 094000 | 25502942800 | 154300 | 153200 | 154300 | 153100 | 3813 |
| 573 | 20240903 | 093900 | 24916616500 | 153300 | 153500 | 153600 | 153100 | 1809 |
| 574 | 20240903 | 093800 | 24639243200 | 153400 | 153800 | 153900 | 153400 | 1742 |
| 575 | 20240903 | 093700 | 24371625700 | 153800 | 153900 | 154300 | 153700 | 3587 |
| 576 | 20240903 | 093600 | 23819227000 | 154000 | 153700 | 154000 | 153500 | 2525 |
| 577 | 20240903 | 093500 | 23430947800 | 153700 | 153700 | 153800 | 153500 | 1631 |
| 578 | 20240903 | 093400 | 23180307500 | 153700 | 154000 | 154000 | 153600 | 1419 |
| 579 | 20240903 | 093300 | 22962041200 | 154000 | 154300 | 154600 | 153900 | 2662 |
| 580 | 20240903 | 093200 | 22551633100 | 154300 | 154300 | 154700 | 154000 | 3514 |
| 581 | 20240903 | 093100 | 22009663100 | 154200 | 154500 | 155000 | 154200 | 6138 |
| 582 | 20240903 | 093000 | 21059930700 | 154500 | 155000 | 155000 | 154300 | 3482 |
| 583 | 20240903 | 092900 | 20521161700 | 155000 | 154800 | 155000 | 154800 | 6637 |
| 584 | 20240903 | 092800 | 19492956600 | 154900 | 154600 | 154900 | 154500 | 5631 |
| 585 | 20240903 | 092700 | 18621807700 | 154700 | 154800 | 154800 | 154600 | 1862 |
| 586 | 20240903 | 092600 | 18333802600 | 154700 | 154700 | 154800 | 154300 | 3875 |
| 587 | 20240903 | 092500 | 17734426300 | 154700 | 154300 | 154800 | 154300 | 15625 |
| 588 | 20240903 | 092400 | 15318668800 | 154300 | 154300 | 154400 | 154200 | 3444 |
| 589 | 20240903 | 092300 | 14787269600 | 154300 | 153800 | 154300 | 153700 | 8076 |
| 590 | 20240903 | 092200 | 13543705800 | 153800 | 153300 | 153800 | 153200 | 3053 |
| 591 | 20240903 | 092100 | 13075038700 | 153300 | 153100 | 153400 | 152900 | 2133 |
| 592 | 20240903 | 092000 | 12748427900 | 153100 | 153900 | 153900 | 153100 | 4002 |
| 593 | 20240903 | 091900 | 12134095200 | 153900 | 154000 | 154100 | 153800 | 2834 |
| 594 | 20240903 | 091800 | 11697839500 | 153900 | 153800 | 154100 | 153700 | 1557 |
| 595 | 20240903 | 091700 | 11458179900 | 153800 | 154200 | 154600 | 153800 | 2105 |
| 596 | 20240903 | 091600 | 11133719100 | 154200 | 154800 | 154800 | 154000 | 4574 |
| 597 | 20240903 | 091500 | 10426829100 | 154800 | 153600 | 154800 | 153400 | 12486 |
| 598 | 20240903 | 091400 | 8501763400 | 153700 | 153100 | 153700 | 152800 | 4856 |
| 599 | 20240903 | 091300 | 7757185900 | 153100 | 152800 | 153200 | 152600 | 5625 |
| 600 | 20240903 | 091200 | 6897170700 | 152800 | 151600 | 153000 | 151600 | 11876 |
| 601 | 20240903 | 091100 | 5088608900 | 151700 | 151300 | 151700 | 151300 | 1908 |
| 602 | 20240903 | 091000 | 4799590800 | 151300 | 151000 | 151700 | 150900 | 2711 |
| 603 | 20240903 | 090900 | 4389419900 | 151100 | 150500 | 151200 | 150500 | 4403 |
| 604 | 20240903 | 090800 | 3724682300 | 150500 | 149600 | 150900 | 149500 | 7133 |
| 605 | 20240903 | 090700 | 2654306300 | 149600 | 149000 | 149700 | 149000 | 3015 |
| 606 | 20240903 | 090600 | 2203753000 | 149000 | 149200 | 149500 | 149000 | 889 |
| 607 | 20240903 | 090500 | 2071030900 | 149200 | 149300 | 149500 | 148900 | 1736 |
| 608 | 20240903 | 090400 | 1811896900 | 149200 | 148500 | 149300 | 148400 | 2777 |
| 609 | 20240903 | 090300 | 1398366200 | 148500 | 147900 | 148800 | 147900 | 2287 |
| 610 | 20240903 | 090200 | 1059298800 | 147900 | 148000 | 148200 | 147700 | 1523 |
| 611 | 20240903 | 090100 | 833935400 | 147800 | 147300 | 148000 | 147000 | 2611 |
| 612 | 20240903 | 090000 | 448431000 | 147400 | 146900 | 147700 | 146800 | 3046 |