36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240904 | 191000 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 28695 |
| 3 | 20240904 | 190900 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 4 | 20240904 | 190800 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 5 | 20240904 | 190700 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 6 | 20240904 | 190600 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 7 | 20240904 | 190500 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 8 | 20240904 | 190400 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 9 | 20240904 | 190300 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 10 | 20240904 | 190200 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 11 | 20240904 | 190100 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 12 | 20240904 | 190000 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 13 | 20240904 | 185900 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 14 | 20240904 | 185800 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 15 | 20240904 | 185700 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 16 | 20240904 | 185600 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 17 | 20240904 | 185500 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 18 | 20240904 | 185400 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 19 | 20240904 | 185300 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 20 | 20240904 | 185200 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 21 | 20240904 | 185100 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 22 | 20240904 | 185000 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 23 | 20240904 | 184900 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 24 | 20240904 | 184800 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 25 | 20240904 | 184700 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 26 | 20240904 | 184600 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 27 | 20240904 | 184500 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 28 | 20240904 | 184400 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 29 | 20240904 | 184300 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 30 | 20240904 | 184200 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 31 | 20240904 | 184100 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 32 | 20240904 | 184000 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 28695 |
| 33 | 20240904 | 183900 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 34 | 20240904 | 183800 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 35 | 20240904 | 183700 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 36 | 20240904 | 183600 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 37 | 20240904 | 183500 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 38 | 20240904 | 183400 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 39 | 20240904 | 183300 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 40 | 20240904 | 183200 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 41 | 20240904 | 183100 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 42 | 20240904 | 183000 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 43 | 20240904 | 182900 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 44 | 20240904 | 182800 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 45 | 20240904 | 182700 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 46 | 20240904 | 182600 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 47 | 20240904 | 182500 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 48 | 20240904 | 182400 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 49 | 20240904 | 182300 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 50 | 20240904 | 182200 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 51 | 20240904 | 182100 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 52 | 20240904 | 182000 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 53 | 20240904 | 181900 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 54 | 20240904 | 181800 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 55 | 20240904 | 181700 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 56 | 20240904 | 181600 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 57 | 20240904 | 181500 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 58 | 20240904 | 181400 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 59 | 20240904 | 181300 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 60 | 20240904 | 181200 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 61 | 20240904 | 181100 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 62 | 20240904 | 181000 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 28695 |
| 63 | 20240904 | 180900 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 64 | 20240904 | 180800 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 65 | 20240904 | 180700 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 66 | 20240904 | 180600 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 67 | 20240904 | 180500 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 68 | 20240904 | 180400 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 69 | 20240904 | 180300 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 70 | 20240904 | 180200 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 71 | 20240904 | 180100 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 72 | 20240904 | 180000 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 73 | 20240904 | 175900 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 74 | 20240904 | 175800 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 75 | 20240904 | 175700 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 76 | 20240904 | 175600 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 77 | 20240904 | 175500 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 78 | 20240904 | 175400 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 79 | 20240904 | 175300 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 80 | 20240904 | 175200 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 81 | 20240904 | 175100 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 82 | 20240904 | 175000 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 83 | 20240904 | 174900 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 84 | 20240904 | 174800 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 85 | 20240904 | 174700 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 86 | 20240904 | 174600 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 87 | 20240904 | 174500 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 88 | 20240904 | 174400 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 89 | 20240904 | 174300 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 90 | 20240904 | 174200 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 91 | 20240904 | 174100 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 92 | 20240904 | 174000 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 28695 |
| 93 | 20240904 | 173900 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 94 | 20240904 | 173800 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 95 | 20240904 | 173700 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 96 | 20240904 | 173600 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 97 | 20240904 | 173500 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 98 | 20240904 | 173400 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 99 | 20240904 | 173300 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 100 | 20240904 | 173200 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 101 | 20240904 | 173100 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 102 | 20240904 | 173000 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 103 | 20240904 | 172900 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 104 | 20240904 | 172800 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 105 | 20240904 | 172700 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 106 | 20240904 | 172600 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 107 | 20240904 | 172500 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 108 | 20240904 | 172400 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 109 | 20240904 | 172300 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 110 | 20240904 | 172200 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 111 | 20240904 | 172100 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 112 | 20240904 | 172000 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 113 | 20240904 | 171900 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 114 | 20240904 | 171800 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 115 | 20240904 | 171700 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 116 | 20240904 | 171600 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 117 | 20240904 | 171500 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 118 | 20240904 | 171400 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 119 | 20240904 | 171300 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 120 | 20240904 | 171200 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 121 | 20240904 | 171100 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 122 | 20240904 | 171000 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 28695 |
| 123 | 20240904 | 170900 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 124 | 20240904 | 170800 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 125 | 20240904 | 170700 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 126 | 20240904 | 170600 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 127 | 20240904 | 170500 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 128 | 20240904 | 170400 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 129 | 20240904 | 170300 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 130 | 20240904 | 170200 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 131 | 20240904 | 170100 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 132 | 20240904 | 170000 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 133 | 20240904 | 165900 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 134 | 20240904 | 165800 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 135 | 20240904 | 165700 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 136 | 20240904 | 165600 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 137 | 20240904 | 165500 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 138 | 20240904 | 165400 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 139 | 20240904 | 165300 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 140 | 20240904 | 165200 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 141 | 20240904 | 165100 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 142 | 20240904 | 165000 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 143 | 20240904 | 164900 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 144 | 20240904 | 164800 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 145 | 20240904 | 164700 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 146 | 20240904 | 164600 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 147 | 20240904 | 164500 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 148 | 20240904 | 164400 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 149 | 20240904 | 164300 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 150 | 20240904 | 164200 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 151 | 20240904 | 164100 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 152 | 20240904 | 164000 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 28695 |
| 153 | 20240904 | 163900 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 154 | 20240904 | 163800 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 155 | 20240904 | 163700 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 156 | 20240904 | 163600 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 157 | 20240904 | 163500 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 158 | 20240904 | 163400 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 159 | 20240904 | 163300 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 160 | 20240904 | 163200 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 161 | 20240904 | 163100 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 162 | 20240904 | 163000 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 163 | 20240904 | 162900 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 164 | 20240904 | 162800 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 165 | 20240904 | 162700 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 166 | 20240904 | 162600 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 167 | 20240904 | 162500 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 168 | 20240904 | 162400 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 169 | 20240904 | 162300 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 170 | 20240904 | 162200 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 171 | 20240904 | 162100 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 172 | 20240904 | 162000 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 173 | 20240904 | 161900 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 174 | 20240904 | 161800 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 175 | 20240904 | 161700 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 176 | 20240904 | 161600 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 177 | 20240904 | 161500 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 178 | 20240904 | 161400 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 179 | 20240904 | 161300 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 180 | 20240904 | 161200 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 181 | 20240904 | 161100 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 182 | 20240904 | 161000 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 28695 |
| 183 | 20240904 | 160900 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 184 | 20240904 | 160800 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 185 | 20240904 | 160700 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 186 | 20240904 | 160600 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 187 | 20240904 | 160500 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 188 | 20240904 | 160400 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 189 | 20240904 | 160300 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 190 | 20240904 | 160200 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 191 | 20240904 | 160100 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 192 | 20240904 | 160000 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 193 | 20240904 | 155900 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 194 | 20240904 | 155800 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 195 | 20240904 | 155700 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 196 | 20240904 | 155600 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 197 | 20240904 | 155500 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 198 | 20240904 | 155400 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 199 | 20240904 | 155300 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 200 | 20240904 | 155200 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 201 | 20240904 | 155100 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 202 | 20240904 | 155000 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 203 | 20240904 | 154900 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 204 | 20240904 | 154800 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 205 | 20240904 | 154700 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 206 | 20240904 | 154600 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 207 | 20240904 | 154500 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 208 | 20240904 | 154400 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 209 | 20240904 | 154300 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 210 | 20240904 | 154200 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 211 | 20240904 | 154100 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 212 | 20240904 | 154000 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 28695 |
| 213 | 20240904 | 153900 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 214 | 20240904 | 153800 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 215 | 20240904 | 153700 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 216 | 20240904 | 153600 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 217 | 20240904 | 153500 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 218 | 20240904 | 153400 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 219 | 20240904 | 153300 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 220 | 20240904 | 153200 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 221 | 20240904 | 153100 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 222 | 20240904 | 153000 | 66056556600 | 150800 | 150800 | 150800 | 150800 | 28695 |
| 223 | 20240904 | 152900 | 61729350600 | 150300 | 150300 | 150300 | 150300 | 0 |
| 224 | 20240904 | 152800 | 61729350600 | 150300 | 150300 | 150300 | 150300 | 0 |
| 225 | 20240904 | 152700 | 61729350600 | 150300 | 150300 | 150300 | 150300 | 0 |
| 226 | 20240904 | 152600 | 61729350600 | 150300 | 150300 | 150300 | 150300 | 0 |
| 227 | 20240904 | 152500 | 61729350600 | 150300 | 150300 | 150300 | 150300 | 0 |
| 228 | 20240904 | 152400 | 61729350600 | 150300 | 150300 | 150300 | 150300 | 0 |
| 229 | 20240904 | 152300 | 61729350600 | 150300 | 150300 | 150300 | 150300 | 0 |
| 230 | 20240904 | 152200 | 61729350600 | 150300 | 150300 | 150300 | 150300 | 0 |
| 231 | 20240904 | 152100 | 61729350600 | 150300 | 150300 | 150300 | 150300 | 0 |
| 232 | 20240904 | 152000 | 61729350600 | 150300 | 150300 | 150300 | 150300 | 0 |
| 233 | 20240904 | 151900 | 61729350600 | 150300 | 150300 | 150500 | 150300 | 3212 |
| 234 | 20240904 | 151800 | 61246478100 | 150400 | 150300 | 150500 | 150300 | 2824 |
| 235 | 20240904 | 151700 | 60821957300 | 150300 | 150200 | 150400 | 150100 | 1878 |
| 236 | 20240904 | 151600 | 60539853100 | 150200 | 150100 | 150200 | 150000 | 1051 |
| 237 | 20240904 | 151500 | 60382091100 | 150100 | 150000 | 150100 | 149900 | 756 |
| 238 | 20240904 | 151400 | 60268674500 | 150000 | 150100 | 150100 | 149900 | 964 |
| 239 | 20240904 | 151300 | 60124070600 | 150100 | 150100 | 150100 | 150000 | 155 |
| 240 | 20240904 | 151200 | 60100805400 | 150100 | 150000 | 150100 | 149900 | 1334 |
| 241 | 20240904 | 151100 | 59900712700 | 150000 | 150000 | 150000 | 149900 | 363 |
| 242 | 20240904 | 151000 | 59846272500 | 150000 | 149900 | 150000 | 149800 | 643 |
| 243 | 20240904 | 150900 | 59749872100 | 150000 | 150100 | 150100 | 149900 | 561 |
| 244 | 20240904 | 150800 | 59665703400 | 150100 | 150100 | 150200 | 150000 | 778 |
| 245 | 20240904 | 150700 | 59548909900 | 150100 | 150100 | 150100 | 150000 | 604 |
| 246 | 20240904 | 150600 | 59458254500 | 150100 | 150000 | 150100 | 149900 | 435 |
| 247 | 20240904 | 150500 | 59392992500 | 150000 | 150100 | 150100 | 149900 | 825 |
| 248 | 20240904 | 150400 | 59269226600 | 150100 | 150100 | 150100 | 149900 | 1407 |
| 249 | 20240904 | 150300 | 59058229600 | 150100 | 150200 | 150200 | 150000 | 784 |
| 250 | 20240904 | 150200 | 58940594900 | 150200 | 150200 | 150200 | 150000 | 1218 |
| 251 | 20240904 | 150100 | 58757713300 | 150200 | 150100 | 150200 | 150000 | 454 |
| 252 | 20240904 | 150000 | 58689546600 | 150100 | 150100 | 150200 | 150000 | 1108 |
| 253 | 20240904 | 145900 | 58523233700 | 150100 | 150100 | 150100 | 149800 | 1769 |
| 254 | 20240904 | 145800 | 58257824800 | 150100 | 150100 | 150100 | 150000 | 900 |
| 255 | 20240904 | 145700 | 58122737400 | 150100 | 150000 | 150100 | 149900 | 947 |
| 256 | 20240904 | 145600 | 57980640800 | 150000 | 149900 | 150000 | 149900 | 570 |
| 257 | 20240904 | 145500 | 57895143600 | 150000 | 149800 | 150000 | 149800 | 571 |
| 258 | 20240904 | 145400 | 57809559100 | 149900 | 149800 | 150000 | 149700 | 996 |
| 259 | 20240904 | 145300 | 57660293400 | 149800 | 149600 | 149800 | 149400 | 854 |
| 260 | 20240904 | 145200 | 57532513700 | 149600 | 149600 | 149700 | 149400 | 1720 |
| 261 | 20240904 | 145100 | 57275210600 | 149600 | 149400 | 149600 | 149300 | 780 |
| 262 | 20240904 | 145000 | 57158629200 | 149400 | 149400 | 149400 | 149300 | 591 |
| 263 | 20240904 | 144900 | 57070343000 | 149400 | 149400 | 149400 | 149300 | 859 |
| 264 | 20240904 | 144800 | 56942031300 | 149400 | 149600 | 149600 | 149300 | 549 |
| 265 | 20240904 | 144700 | 56859978000 | 149600 | 149800 | 149800 | 149300 | 1411 |
| 266 | 20240904 | 144600 | 56648948500 | 149800 | 149700 | 149800 | 149600 | 484 |
| 267 | 20240904 | 144500 | 56576460500 | 149700 | 149900 | 149900 | 149600 | 704 |
| 268 | 20240904 | 144400 | 56470997700 | 149900 | 149800 | 149900 | 149700 | 868 |
| 269 | 20240904 | 144300 | 56340960900 | 149800 | 149800 | 149900 | 149700 | 563 |
| 270 | 20240904 | 144200 | 56256598100 | 149800 | 149600 | 149800 | 149600 | 528 |
| 271 | 20240904 | 144100 | 56177557800 | 149600 | 149700 | 149700 | 149300 | 934 |
| 272 | 20240904 | 144000 | 56037900000 | 149800 | 149800 | 149800 | 149700 | 637 |
| 273 | 20240904 | 143900 | 55942495100 | 149800 | 149700 | 149800 | 149600 | 745 |
| 274 | 20240904 | 143800 | 55830929700 | 149700 | 149800 | 149900 | 149600 | 569 |
| 275 | 20240904 | 143700 | 55745712500 | 149800 | 149700 | 149800 | 149600 | 636 |
| 276 | 20240904 | 143600 | 55650478600 | 149700 | 149700 | 149800 | 149500 | 492 |
| 277 | 20240904 | 143500 | 55576820600 | 149600 | 149700 | 149700 | 149100 | 2964 |
| 278 | 20240904 | 143400 | 55134101300 | 149700 | 149900 | 149900 | 149500 | 885 |
| 279 | 20240904 | 143300 | 55001550700 | 149900 | 149800 | 149900 | 149500 | 708 |
| 280 | 20240904 | 143200 | 54895485200 | 149700 | 149800 | 149900 | 149600 | 627 |
| 281 | 20240904 | 143100 | 54801573800 | 149800 | 149900 | 149900 | 149700 | 580 |
| 282 | 20240904 | 143000 | 54714682300 | 149900 | 150000 | 150000 | 149800 | 989 |
| 283 | 20240904 | 142900 | 54566421700 | 150000 | 150000 | 150000 | 149800 | 489 |
| 284 | 20240904 | 142800 | 54493086200 | 150000 | 150000 | 150100 | 149900 | 686 |
| 285 | 20240904 | 142700 | 54390200700 | 149900 | 150000 | 150200 | 149600 | 1120 |
| 286 | 20240904 | 142600 | 54222248600 | 150000 | 150200 | 150200 | 149600 | 1163 |
| 287 | 20240904 | 142500 | 54047942100 | 150200 | 149800 | 150200 | 149800 | 733 |
| 288 | 20240904 | 142400 | 53937977400 | 149800 | 149900 | 150000 | 149800 | 841 |
| 289 | 20240904 | 142300 | 53811907200 | 149900 | 149700 | 149900 | 149700 | 541 |
| 290 | 20240904 | 142200 | 53730868900 | 149700 | 149600 | 149700 | 149500 | 474 |
| 291 | 20240904 | 142100 | 53659937400 | 149600 | 149500 | 149600 | 149500 | 700 |
| 292 | 20240904 | 142000 | 53555234900 | 149500 | 149400 | 149500 | 149400 | 591 |
| 293 | 20240904 | 141900 | 53466894800 | 149500 | 149600 | 149700 | 149400 | 1044 |
| 294 | 20240904 | 141800 | 53310690300 | 149600 | 149800 | 149800 | 149400 | 551 |
| 295 | 20240904 | 141700 | 53228266100 | 149800 | 150000 | 150000 | 149700 | 396 |
| 296 | 20240904 | 141600 | 53168944800 | 149700 | 149600 | 150000 | 149600 | 766 |
| 297 | 20240904 | 141500 | 53054197900 | 149500 | 149700 | 149800 | 149400 | 733 |
| 298 | 20240904 | 141400 | 52944562100 | 149800 | 149600 | 149900 | 149500 | 423 |
| 299 | 20240904 | 141300 | 52881246200 | 149600 | 149400 | 149600 | 149300 | 465 |
| 300 | 20240904 | 141200 | 52811736800 | 149400 | 149500 | 149500 | 149400 | 813 |
| 301 | 20240904 | 141100 | 52690235600 | 149500 | 149400 | 149500 | 149300 | 566 |
| 302 | 20240904 | 141000 | 52605658800 | 149400 | 149500 | 149500 | 149300 | 970 |
| 303 | 20240904 | 140900 | 52460728800 | 149500 | 149600 | 149600 | 149400 | 530 |
| 304 | 20240904 | 140800 | 52381485600 | 149600 | 149500 | 149600 | 149400 | 797 |
| 305 | 20240904 | 140700 | 52262322400 | 149500 | 149600 | 149600 | 149400 | 497 |
| 306 | 20240904 | 140600 | 52188036200 | 149600 | 149500 | 149700 | 149300 | 2174 |
| 307 | 20240904 | 140500 | 51863006500 | 149600 | 149900 | 149900 | 149500 | 999 |
| 308 | 20240904 | 140400 | 51713500200 | 149900 | 150000 | 150000 | 149800 | 1116 |
| 309 | 20240904 | 140300 | 51546246300 | 150000 | 150100 | 150200 | 149900 | 1009 |
| 310 | 20240904 | 140200 | 51394856600 | 150100 | 150200 | 150300 | 150000 | 919 |
| 311 | 20240904 | 140100 | 51256896600 | 150300 | 150400 | 150400 | 150200 | 471 |
| 312 | 20240904 | 140000 | 51186117400 | 150400 | 150300 | 150400 | 150300 | 721 |
| 313 | 20240904 | 135900 | 51077711100 | 150400 | 150300 | 150400 | 150200 | 398 |
| 314 | 20240904 | 135800 | 51017879300 | 150300 | 150100 | 150400 | 150100 | 476 |
| 315 | 20240904 | 135700 | 50946354500 | 150200 | 150300 | 150300 | 150100 | 466 |
| 316 | 20240904 | 135600 | 50876357400 | 150300 | 150400 | 150400 | 150200 | 716 |
| 317 | 20240904 | 135500 | 50768732300 | 150400 | 150400 | 150400 | 150200 | 548 |
| 318 | 20240904 | 135400 | 50686353900 | 150400 | 150400 | 150400 | 150300 | 300 |
| 319 | 20240904 | 135300 | 50641236600 | 150400 | 150500 | 150500 | 150300 | 493 |
| 320 | 20240904 | 135200 | 50567099600 | 150500 | 150300 | 150500 | 150300 | 1114 |
| 321 | 20240904 | 135100 | 50399557700 | 150300 | 150300 | 150300 | 150200 | 370 |
| 322 | 20240904 | 135000 | 50343950200 | 150300 | 150400 | 150400 | 150300 | 561 |
| 323 | 20240904 | 134900 | 50259604700 | 150400 | 150300 | 150400 | 150300 | 818 |
| 324 | 20240904 | 134800 | 50136578200 | 150400 | 150400 | 150400 | 150300 | 234 |
| 325 | 20240904 | 134700 | 50101387400 | 150400 | 150400 | 150400 | 150300 | 353 |
| 326 | 20240904 | 134600 | 50048306500 | 150400 | 150300 | 150400 | 150200 | 277 |
| 327 | 20240904 | 134500 | 50006663500 | 150200 | 150500 | 150500 | 150200 | 689 |
| 328 | 20240904 | 134400 | 49903022300 | 150400 | 150400 | 150500 | 150300 | 267 |
| 329 | 20240904 | 134300 | 49862858800 | 150400 | 150400 | 150400 | 150300 | 333 |
| 330 | 20240904 | 134200 | 49812783000 | 150400 | 150400 | 150400 | 150200 | 258 |
| 331 | 20240904 | 134100 | 49774000200 | 150400 | 150400 | 150400 | 150300 | 431 |
| 332 | 20240904 | 134000 | 49709192600 | 150400 | 150300 | 150400 | 150200 | 515 |
| 333 | 20240904 | 133900 | 49631781500 | 150300 | 150400 | 150400 | 150300 | 278 |
| 334 | 20240904 | 133800 | 49589991000 | 150400 | 150300 | 150400 | 150200 | 786 |
| 335 | 20240904 | 133700 | 49471856900 | 150300 | 150300 | 150300 | 150100 | 357 |
| 336 | 20240904 | 133600 | 49418215300 | 150300 | 150200 | 150300 | 150100 | 527 |
| 337 | 20240904 | 133500 | 49339055400 | 150200 | 150200 | 150400 | 150100 | 310 |
| 338 | 20240904 | 133400 | 49292480500 | 150200 | 150300 | 150300 | 150100 | 628 |
| 339 | 20240904 | 133300 | 49198160800 | 150300 | 150300 | 150400 | 150200 | 733 |
| 340 | 20240904 | 133200 | 49087989800 | 150300 | 150300 | 150300 | 150200 | 455 |
| 341 | 20240904 | 133100 | 49019628800 | 150300 | 150300 | 150300 | 150200 | 302 |
| 342 | 20240904 | 133000 | 48974239300 | 150300 | 150000 | 150300 | 149900 | 1144 |
| 343 | 20240904 | 132900 | 48802591600 | 149900 | 150000 | 150100 | 149900 | 702 |
| 344 | 20240904 | 132800 | 48697264500 | 150100 | 150200 | 150200 | 150000 | 878 |
| 345 | 20240904 | 132700 | 48565468800 | 150200 | 150400 | 150400 | 150100 | 1012 |
| 346 | 20240904 | 132600 | 48413391700 | 150300 | 150300 | 150500 | 150300 | 521 |
| 347 | 20240904 | 132500 | 48335054900 | 150400 | 150300 | 150500 | 150300 | 1454 |
| 348 | 20240904 | 132400 | 48116413400 | 150300 | 150400 | 150400 | 150200 | 693 |
| 349 | 20240904 | 132300 | 48012249800 | 150400 | 150300 | 150400 | 150300 | 277 |
| 350 | 20240904 | 132200 | 47970599800 | 150300 | 150400 | 150400 | 150200 | 332 |
| 351 | 20240904 | 132100 | 47920691600 | 150400 | 150400 | 150400 | 150300 | 469 |
| 352 | 20240904 | 132000 | 47850179300 | 150400 | 150500 | 150500 | 150300 | 401 |
| 353 | 20240904 | 131900 | 47789863600 | 150500 | 150500 | 150500 | 150300 | 379 |
| 354 | 20240904 | 131800 | 47732856500 | 150500 | 150400 | 150500 | 150400 | 711 |
| 355 | 20240904 | 131700 | 47625906800 | 150500 | 150600 | 150600 | 150500 | 671 |
| 356 | 20240904 | 131600 | 47524896000 | 150600 | 150600 | 150600 | 150500 | 298 |
| 357 | 20240904 | 131500 | 47480018600 | 150600 | 150800 | 150800 | 150500 | 699 |
| 358 | 20240904 | 131400 | 47374709000 | 150800 | 150800 | 150800 | 150700 | 777 |
| 359 | 20240904 | 131300 | 47257598600 | 150800 | 150600 | 150800 | 150600 | 1163 |
| 360 | 20240904 | 131200 | 47082277700 | 150600 | 150500 | 150700 | 150500 | 288 |
| 361 | 20240904 | 131100 | 47038906500 | 150600 | 150500 | 150600 | 150400 | 498 |
| 362 | 20240904 | 131000 | 46963946000 | 150500 | 150400 | 150500 | 150300 | 428 |
| 363 | 20240904 | 130900 | 46899551300 | 150400 | 150300 | 150400 | 150300 | 824 |
| 364 | 20240904 | 130800 | 46775674500 | 150300 | 150200 | 150300 | 150200 | 388 |
| 365 | 20240904 | 130700 | 46717378500 | 150200 | 150200 | 150200 | 150100 | 283 |
| 366 | 20240904 | 130600 | 46674872400 | 150200 | 150100 | 150200 | 150100 | 280 |
| 367 | 20240904 | 130500 | 46632827400 | 150200 | 150000 | 150200 | 150000 | 1390 |
| 368 | 20240904 | 130400 | 46424273500 | 150000 | 150000 | 150000 | 149900 | 450 |
| 369 | 20240904 | 130300 | 46356774300 | 150000 | 149700 | 150000 | 149700 | 1794 |
| 370 | 20240904 | 130200 | 46088057500 | 149700 | 149700 | 149700 | 149600 | 173 |
| 371 | 20240904 | 130100 | 46062160200 | 149700 | 149700 | 149700 | 149600 | 256 |
| 372 | 20240904 | 130000 | 46023838000 | 149700 | 149600 | 149700 | 149500 | 743 |
| 373 | 20240904 | 125900 | 45912690000 | 149500 | 149600 | 149600 | 149500 | 234 |
| 374 | 20240904 | 125800 | 45877690200 | 149600 | 149600 | 149600 | 149500 | 386 |
| 375 | 20240904 | 125700 | 45819967000 | 149600 | 149500 | 149600 | 149400 | 528 |
| 376 | 20240904 | 125600 | 45741032900 | 149500 | 149500 | 149500 | 149400 | 411 |
| 377 | 20240904 | 125500 | 45679597800 | 149400 | 149600 | 149600 | 149400 | 688 |
| 378 | 20240904 | 125400 | 45576745900 | 149600 | 149600 | 149600 | 149300 | 932 |
| 379 | 20240904 | 125300 | 45437440100 | 149600 | 149800 | 149800 | 149600 | 874 |
| 380 | 20240904 | 125200 | 45306639900 | 149700 | 149800 | 149800 | 149700 | 340 |
| 381 | 20240904 | 125100 | 45255720200 | 149700 | 149700 | 149800 | 149700 | 497 |
| 382 | 20240904 | 125000 | 45181306000 | 149700 | 149800 | 149800 | 149700 | 338 |
| 383 | 20240904 | 124900 | 45130682900 | 149800 | 149600 | 149800 | 149600 | 2123 |
| 384 | 20240904 | 124800 | 44812901500 | 149600 | 149700 | 149700 | 149500 | 819 |
| 385 | 20240904 | 124700 | 44690383200 | 149700 | 149700 | 149700 | 149600 | 317 |
| 386 | 20240904 | 124600 | 44642938200 | 149700 | 149700 | 149700 | 149600 | 258 |
| 387 | 20240904 | 124500 | 44604325000 | 149600 | 149700 | 149700 | 149600 | 373 |
| 388 | 20240904 | 124400 | 44548499700 | 149700 | 149600 | 149700 | 149500 | 488 |
| 389 | 20240904 | 124300 | 44475484600 | 149600 | 149700 | 149700 | 149500 | 471 |
| 390 | 20240904 | 124200 | 44405019000 | 149600 | 149700 | 149700 | 149600 | 266 |
| 391 | 20240904 | 124100 | 44365204500 | 149700 | 149700 | 149700 | 149600 | 346 |
| 392 | 20240904 | 124000 | 44313417900 | 149700 | 149600 | 149700 | 149500 | 927 |
| 393 | 20240904 | 123900 | 44174732900 | 149600 | 149600 | 149600 | 149500 | 361 |
| 394 | 20240904 | 123800 | 44120747700 | 149600 | 149600 | 149600 | 149500 | 195 |
| 395 | 20240904 | 123700 | 44091584700 | 149600 | 149600 | 149600 | 149500 | 397 |
| 396 | 20240904 | 123600 | 44032203900 | 149600 | 149700 | 149700 | 149500 | 355 |
| 397 | 20240904 | 123500 | 43979096300 | 149700 | 149600 | 149700 | 149600 | 471 |
| 398 | 20240904 | 123400 | 43908612100 | 149700 | 149600 | 149700 | 149600 | 209 |
| 399 | 20240904 | 123300 | 43877330600 | 149700 | 149600 | 149700 | 149600 | 341 |
| 400 | 20240904 | 123200 | 43826293200 | 149700 | 149700 | 149700 | 149600 | 375 |
| 401 | 20240904 | 123100 | 43770163500 | 149700 | 149700 | 149700 | 149600 | 292 |
| 402 | 20240904 | 123000 | 43726464600 | 149600 | 149500 | 149700 | 149400 | 1114 |
| 403 | 20240904 | 122900 | 43559872800 | 149400 | 149300 | 149500 | 149300 | 1118 |
| 404 | 20240904 | 122800 | 43392878400 | 149300 | 149400 | 149400 | 149300 | 243 |
| 405 | 20240904 | 122700 | 43356592200 | 149300 | 149500 | 149500 | 149300 | 635 |
| 406 | 20240904 | 122600 | 43261710400 | 149500 | 149700 | 149700 | 149400 | 496 |
| 407 | 20240904 | 122500 | 43187517500 | 149700 | 149700 | 149800 | 149500 | 662 |
| 408 | 20240904 | 122400 | 43088444900 | 149700 | 149800 | 149800 | 149600 | 513 |
| 409 | 20240904 | 122300 | 43011643900 | 149800 | 149800 | 149900 | 149700 | 781 |
| 410 | 20240904 | 122200 | 42894672700 | 149900 | 149800 | 149900 | 149600 | 773 |
| 411 | 20240904 | 122100 | 42778922000 | 149800 | 149900 | 149900 | 149700 | 389 |
| 412 | 20240904 | 122000 | 42720645700 | 149900 | 150100 | 150100 | 149800 | 1135 |
| 413 | 20240904 | 121900 | 42550484800 | 150100 | 150100 | 150100 | 150000 | 274 |
| 414 | 20240904 | 121800 | 42509366600 | 150100 | 150100 | 150100 | 150000 | 770 |
| 415 | 20240904 | 121700 | 42393816900 | 150100 | 150300 | 150300 | 149900 | 629 |
| 416 | 20240904 | 121600 | 42299398300 | 150300 | 150000 | 150300 | 149900 | 1052 |
| 417 | 20240904 | 121500 | 42141485100 | 150000 | 150000 | 150000 | 149900 | 255 |
| 418 | 20240904 | 121400 | 42103245300 | 150000 | 149900 | 150000 | 149800 | 550 |
| 419 | 20240904 | 121300 | 42020803600 | 149900 | 149900 | 150000 | 149800 | 540 |
| 420 | 20240904 | 121200 | 41939853200 | 150000 | 150000 | 150000 | 149900 | 328 |
| 421 | 20240904 | 121100 | 41890661800 | 149900 | 150200 | 150200 | 149900 | 903 |
| 422 | 20240904 | 121000 | 41755134900 | 150200 | 150200 | 150200 | 150100 | 296 |
| 423 | 20240904 | 120900 | 41710683900 | 150200 | 150000 | 150200 | 150000 | 1092 |
| 424 | 20240904 | 120800 | 41546752800 | 150000 | 149800 | 150000 | 149700 | 2499 |
| 425 | 20240904 | 120700 | 41172211900 | 149800 | 149800 | 149800 | 149700 | 484 |
| 426 | 20240904 | 120600 | 41099723500 | 149800 | 149700 | 149800 | 149600 | 869 |
| 427 | 20240904 | 120500 | 40969606200 | 149700 | 149800 | 149900 | 149500 | 886 |
| 428 | 20240904 | 120400 | 40836997800 | 149900 | 149900 | 149900 | 149700 | 438 |
| 429 | 20240904 | 120300 | 40771367100 | 149900 | 149900 | 149900 | 149800 | 350 |
| 430 | 20240904 | 120200 | 40718914200 | 149800 | 149900 | 149900 | 149800 | 619 |
| 431 | 20240904 | 120100 | 40626168100 | 149900 | 149700 | 149900 | 149700 | 624 |
| 432 | 20240904 | 120000 | 40532694200 | 149800 | 149300 | 149800 | 149200 | 1679 |
| 433 | 20240904 | 115900 | 40281831800 | 149300 | 149300 | 149400 | 149200 | 490 |
| 434 | 20240904 | 115800 | 40208679100 | 149400 | 149400 | 149400 | 149300 | 277 |
| 435 | 20240904 | 115700 | 40167307000 | 149400 | 149400 | 149400 | 149300 | 959 |
| 436 | 20240904 | 115600 | 40024105600 | 149300 | 149400 | 149400 | 149300 | 327 |
| 437 | 20240904 | 115500 | 39975263000 | 149400 | 149300 | 149400 | 149300 | 293 |
| 438 | 20240904 | 115400 | 39931495200 | 149400 | 149400 | 149400 | 149300 | 277 |
| 439 | 20240904 | 115300 | 39890122200 | 149400 | 149400 | 149400 | 149300 | 214 |
| 440 | 20240904 | 115200 | 39858159000 | 149300 | 149400 | 149400 | 149300 | 394 |
| 441 | 20240904 | 115100 | 39799306300 | 149400 | 149400 | 149400 | 149300 | 227 |
| 442 | 20240904 | 115000 | 39765400800 | 149400 | 149400 | 149400 | 149300 | 281 |
| 443 | 20240904 | 114900 | 39723428900 | 149300 | 149400 | 149400 | 149300 | 239 |
| 444 | 20240904 | 114800 | 39687730300 | 149400 | 149300 | 149400 | 149200 | 726 |
| 445 | 20240904 | 114700 | 39579346200 | 149200 | 149200 | 149300 | 149100 | 416 |
| 446 | 20240904 | 114600 | 39517275600 | 149200 | 149200 | 149300 | 149000 | 724 |
| 447 | 20240904 | 114500 | 39409300500 | 149200 | 149300 | 149400 | 149000 | 1558 |
| 448 | 20240904 | 114400 | 39176865400 | 149400 | 149400 | 149400 | 149300 | 366 |
| 449 | 20240904 | 114300 | 39122193900 | 149400 | 149400 | 149400 | 149300 | 202 |
| 450 | 20240904 | 114200 | 39092021300 | 149400 | 149400 | 149400 | 149100 | 594 |
| 451 | 20240904 | 114100 | 39003348600 | 149400 | 149300 | 149400 | 149200 | 481 |
| 452 | 20240904 | 114000 | 38931513000 | 149400 | 149500 | 149700 | 149100 | 1091 |
| 453 | 20240904 | 113900 | 38768619800 | 149600 | 149700 | 149700 | 149400 | 341 |
| 454 | 20240904 | 113800 | 38717611500 | 149700 | 149500 | 149700 | 149400 | 520 |
| 455 | 20240904 | 113700 | 38639827100 | 149600 | 149500 | 149600 | 149400 | 298 |
| 456 | 20240904 | 113600 | 38595269000 | 149500 | 149700 | 149700 | 149100 | 1273 |
| 457 | 20240904 | 113500 | 38405008700 | 149700 | 149700 | 149700 | 149600 | 244 |
| 458 | 20240904 | 113400 | 38368494300 | 149700 | 149500 | 149700 | 149400 | 936 |
| 459 | 20240904 | 113300 | 38228488700 | 149600 | 149600 | 149600 | 149500 | 504 |
| 460 | 20240904 | 113200 | 38153107800 | 149600 | 149800 | 149800 | 149500 | 405 |
| 461 | 20240904 | 113100 | 38092498700 | 149800 | 149800 | 149800 | 149700 | 407 |
| 462 | 20240904 | 113000 | 38031552900 | 149800 | 149800 | 149900 | 149700 | 474 |
| 463 | 20240904 | 112900 | 37960558600 | 149800 | 149800 | 149900 | 149700 | 625 |
| 464 | 20240904 | 112800 | 37866935600 | 149900 | 149500 | 149900 | 149400 | 1730 |
| 465 | 20240904 | 112700 | 37608047800 | 149500 | 149500 | 149500 | 149400 | 273 |
| 466 | 20240904 | 112600 | 37567243500 | 149500 | 149500 | 149500 | 149400 | 401 |
| 467 | 20240904 | 112500 | 37507303100 | 149400 | 149600 | 149600 | 149400 | 459 |
| 468 | 20240904 | 112400 | 37438694000 | 149600 | 149600 | 149600 | 149500 | 485 |
| 469 | 20240904 | 112300 | 37366171100 | 149500 | 149600 | 149600 | 149500 | 622 |
| 470 | 20240904 | 112200 | 37273128600 | 149600 | 149400 | 149600 | 149300 | 853 |
| 471 | 20240904 | 112100 | 37145629100 | 149500 | 149500 | 149500 | 149400 | 602 |
| 472 | 20240904 | 112000 | 37055666000 | 149500 | 149300 | 149500 | 149300 | 860 |
| 473 | 20240904 | 111900 | 36927120900 | 149400 | 149100 | 149400 | 149100 | 479 |
| 474 | 20240904 | 111800 | 36855594100 | 149100 | 149200 | 149400 | 149100 | 804 |
| 475 | 20240904 | 111700 | 36735625700 | 149200 | 149100 | 149200 | 149000 | 987 |
| 476 | 20240904 | 111600 | 36588436700 | 149000 | 149100 | 149200 | 149000 | 778 |
| 477 | 20240904 | 111500 | 36472423200 | 149200 | 149100 | 149200 | 149100 | 696 |
| 478 | 20240904 | 111400 | 36368609100 | 149100 | 148700 | 149100 | 148700 | 2991 |
| 479 | 20240904 | 111300 | 35923208800 | 148700 | 148800 | 148800 | 148700 | 414 |
| 480 | 20240904 | 111200 | 35861633200 | 148800 | 148700 | 148800 | 148600 | 981 |
| 481 | 20240904 | 111100 | 35715783700 | 148800 | 148800 | 148800 | 148700 | 445 |
| 482 | 20240904 | 111000 | 35649586100 | 148800 | 148900 | 148900 | 148700 | 763 |
| 483 | 20240904 | 110900 | 35536060100 | 148800 | 148900 | 148900 | 148800 | 215 |
| 484 | 20240904 | 110800 | 35504057100 | 148900 | 148900 | 148900 | 148800 | 289 |
| 485 | 20240904 | 110700 | 35461035300 | 148800 | 148900 | 148900 | 148800 | 455 |
| 486 | 20240904 | 110600 | 35393320300 | 148900 | 148800 | 148900 | 148700 | 660 |
| 487 | 20240904 | 110500 | 35295099200 | 148800 | 148900 | 148900 | 148700 | 942 |
| 488 | 20240904 | 110400 | 35154928000 | 148900 | 148700 | 148900 | 148600 | 741 |
| 489 | 20240904 | 110300 | 35044675600 | 148700 | 148600 | 148700 | 148500 | 781 |
| 490 | 20240904 | 110200 | 34928627000 | 148600 | 148500 | 148600 | 148300 | 973 |
| 491 | 20240904 | 110100 | 34784200400 | 148400 | 148600 | 148600 | 148400 | 426 |
| 492 | 20240904 | 110000 | 34720932400 | 148500 | 148500 | 148700 | 148400 | 679 |
| 493 | 20240904 | 105900 | 34620105300 | 148500 | 148500 | 148700 | 148300 | 1880 |
| 494 | 20240904 | 105800 | 34340963900 | 148400 | 148200 | 148500 | 148100 | 1536 |
| 495 | 20240904 | 105700 | 34113212500 | 148200 | 147900 | 148200 | 147800 | 2571 |
| 496 | 20240904 | 105600 | 33732534700 | 147900 | 147900 | 147900 | 147800 | 416 |
| 497 | 20240904 | 105500 | 33671015500 | 147900 | 148000 | 148100 | 147800 | 1277 |
| 498 | 20240904 | 105400 | 33482073900 | 148100 | 148000 | 148100 | 148000 | 308 |
| 499 | 20240904 | 105300 | 33436465600 | 148100 | 148000 | 148100 | 147900 | 515 |
| 500 | 20240904 | 105200 | 33360224300 | 148000 | 148000 | 148100 | 147900 | 813 |
| 501 | 20240904 | 105100 | 33239900600 | 148100 | 148100 | 148200 | 148000 | 153 |
| 502 | 20240904 | 105000 | 33217238500 | 148200 | 148200 | 148200 | 148000 | 970 |
| 503 | 20240904 | 104900 | 33073594300 | 148100 | 148200 | 148300 | 148100 | 1189 |
| 504 | 20240904 | 104800 | 32897378600 | 148200 | 148000 | 148200 | 147900 | 1748 |
| 505 | 20240904 | 104700 | 32638551300 | 148000 | 147900 | 148000 | 147800 | 896 |
| 506 | 20240904 | 104600 | 32506053900 | 147900 | 147400 | 147900 | 147300 | 3493 |
| 507 | 20240904 | 104500 | 31990840800 | 147400 | 147400 | 147400 | 147300 | 342 |
| 508 | 20240904 | 104400 | 31940449700 | 147300 | 147600 | 147600 | 147200 | 2940 |
| 509 | 20240904 | 104300 | 31507079400 | 147600 | 147500 | 147600 | 147400 | 736 |
| 510 | 20240904 | 104200 | 31398518400 | 147500 | 147500 | 147500 | 147400 | 179 |
| 511 | 20240904 | 104100 | 31372118400 | 147500 | 147500 | 147500 | 147400 | 237 |
| 512 | 20240904 | 104000 | 31337163000 | 147500 | 147500 | 147700 | 147400 | 2012 |
| 513 | 20240904 | 103900 | 31040373200 | 147500 | 147500 | 147500 | 147400 | 109 |
| 514 | 20240904 | 103800 | 31024296000 | 147500 | 147700 | 147700 | 147400 | 1333 |
| 515 | 20240904 | 103700 | 30827523200 | 147700 | 147900 | 147900 | 147500 | 1690 |
| 516 | 20240904 | 103600 | 30577822100 | 147900 | 147800 | 148000 | 147700 | 2582 |
| 517 | 20240904 | 103500 | 30196090400 | 147700 | 147700 | 147800 | 147700 | 1139 |
| 518 | 20240904 | 103400 | 30027812700 | 147700 | 147700 | 147700 | 147600 | 361 |
| 519 | 20240904 | 103300 | 29974494500 | 147600 | 147500 | 147800 | 147500 | 1067 |
| 520 | 20240904 | 103200 | 29816927000 | 147600 | 147400 | 147600 | 147300 | 857 |
| 521 | 20240904 | 103100 | 29690598800 | 147400 | 147400 | 147400 | 147300 | 364 |
| 522 | 20240904 | 103000 | 29636945300 | 147400 | 147200 | 147400 | 147200 | 812 |
| 523 | 20240904 | 102900 | 29517393100 | 147200 | 147100 | 147200 | 147100 | 745 |
| 524 | 20240904 | 102800 | 29407787200 | 147100 | 147000 | 147100 | 147000 | 482 |
| 525 | 20240904 | 102700 | 29336898000 | 147000 | 147000 | 147100 | 146900 | 823 |
| 526 | 20240904 | 102600 | 29215907900 | 147100 | 147000 | 147100 | 147000 | 1201 |
| 527 | 20240904 | 102500 | 29039348800 | 147000 | 147100 | 147200 | 147000 | 1525 |
| 528 | 20240904 | 102400 | 28815053500 | 147100 | 147400 | 147500 | 147100 | 1861 |
| 529 | 20240904 | 102300 | 28540880900 | 147300 | 147400 | 147400 | 147300 | 683 |
| 530 | 20240904 | 102200 | 28440206800 | 147400 | 147400 | 147400 | 147300 | 176 |
| 531 | 20240904 | 102100 | 28414266000 | 147300 | 147600 | 147600 | 147300 | 1636 |
| 532 | 20240904 | 102000 | 28172989500 | 147600 | 147500 | 147600 | 147500 | 1237 |
| 533 | 20240904 | 101900 | 27990502300 | 147600 | 147700 | 147700 | 147500 | 516 |
| 534 | 20240904 | 101800 | 27914339700 | 147600 | 147600 | 147700 | 147500 | 701 |
| 535 | 20240904 | 101700 | 27810850400 | 147700 | 147600 | 147900 | 147400 | 1910 |
| 536 | 20240904 | 101600 | 27528934000 | 147600 | 147400 | 147600 | 147400 | 586 |
| 537 | 20240904 | 101500 | 27442518700 | 147400 | 147600 | 147700 | 147200 | 2195 |
| 538 | 20240904 | 101400 | 27118957200 | 147600 | 147500 | 147600 | 147400 | 1217 |
| 539 | 20240904 | 101300 | 26939461700 | 147500 | 147300 | 147500 | 147200 | 2422 |
| 540 | 20240904 | 101200 | 26582636600 | 147300 | 147100 | 147300 | 147000 | 1047 |
| 541 | 20240904 | 101100 | 26428580300 | 147100 | 147100 | 147100 | 146900 | 572 |
| 542 | 20240904 | 101000 | 26344472500 | 147100 | 147300 | 147300 | 146900 | 1727 |
| 543 | 20240904 | 100900 | 26090193700 | 147300 | 146800 | 147300 | 146800 | 1556 |
| 544 | 20240904 | 100800 | 25861605100 | 146700 | 146800 | 146800 | 146600 | 937 |
| 545 | 20240904 | 100700 | 25724123900 | 146800 | 146600 | 146800 | 146600 | 1276 |
| 546 | 20240904 | 100600 | 25536968900 | 146700 | 146700 | 146700 | 146600 | 1190 |
| 547 | 20240904 | 100500 | 25362396200 | 146700 | 146700 | 146700 | 146600 | 397 |
| 548 | 20240904 | 100400 | 25304158100 | 146600 | 146700 | 146800 | 146500 | 3937 |
| 549 | 20240904 | 100300 | 24726805200 | 146800 | 146900 | 147000 | 146800 | 2991 |
| 550 | 20240904 | 100200 | 24287496800 | 147000 | 147000 | 147100 | 146900 | 633 |
| 551 | 20240904 | 100100 | 24194445900 | 146900 | 147300 | 147300 | 146900 | 1400 |
| 552 | 20240904 | 100000 | 23988516700 | 147200 | 147400 | 147500 | 147200 | 803 |
| 553 | 20240904 | 095900 | 23870193200 | 147400 | 147000 | 147400 | 146900 | 1479 |
| 554 | 20240904 | 095800 | 23652609300 | 147000 | 146900 | 147100 | 146800 | 451 |
| 555 | 20240904 | 095700 | 23586343000 | 146900 | 147300 | 147400 | 146800 | 8271 |
| 556 | 20240904 | 095600 | 22370243500 | 147300 | 147500 | 147500 | 147300 | 697 |
| 557 | 20240904 | 095500 | 22267499700 | 147400 | 147300 | 147500 | 147100 | 1525 |
| 558 | 20240904 | 095400 | 22043005000 | 147300 | 147400 | 147400 | 147200 | 2435 |
| 559 | 20240904 | 095300 | 21684375400 | 147400 | 147500 | 147600 | 147300 | 3885 |
| 560 | 20240904 | 095200 | 21111553300 | 147600 | 148300 | 148300 | 147500 | 8198 |
| 561 | 20240904 | 095100 | 19898814100 | 148300 | 148500 | 148500 | 148200 | 1846 |
| 562 | 20240904 | 095000 | 19624991800 | 148500 | 148500 | 148500 | 148400 | 527 |
| 563 | 20240904 | 094900 | 19546767200 | 148500 | 148500 | 148500 | 148400 | 350 |
| 564 | 20240904 | 094800 | 19494792500 | 148500 | 148400 | 148500 | 148300 | 1128 |
| 565 | 20240904 | 094700 | 19327448400 | 148400 | 148500 | 148600 | 148300 | 1751 |
| 566 | 20240904 | 094600 | 19067488900 | 148600 | 148600 | 148700 | 148500 | 1202 |
| 567 | 20240904 | 094500 | 18888884000 | 148600 | 148600 | 148700 | 148500 | 1275 |
| 568 | 20240904 | 094400 | 18699427100 | 148600 | 148500 | 148600 | 148300 | 1386 |
| 569 | 20240904 | 094300 | 18493714400 | 148500 | 148300 | 148500 | 148100 | 1744 |
| 570 | 20240904 | 094200 | 18235268500 | 148300 | 148300 | 148300 | 148100 | 1243 |
| 571 | 20240904 | 094100 | 18051033900 | 148300 | 148100 | 148500 | 148000 | 1966 |
| 572 | 20240904 | 094000 | 17759716100 | 148100 | 148200 | 148200 | 148000 | 1708 |
| 573 | 20240904 | 093900 | 17506812800 | 148200 | 148400 | 148500 | 148100 | 3425 |
| 574 | 20240904 | 093800 | 16999032600 | 148500 | 148600 | 148600 | 148400 | 1910 |
| 575 | 20240904 | 093700 | 16715383400 | 148700 | 148900 | 148900 | 148600 | 2258 |
| 576 | 20240904 | 093600 | 16379602700 | 148800 | 148900 | 148900 | 148800 | 1267 |
| 577 | 20240904 | 093500 | 16191038000 | 148900 | 148900 | 148900 | 148800 | 676 |
| 578 | 20240904 | 093400 | 16090413500 | 148800 | 148800 | 148900 | 148700 | 1937 |
| 579 | 20240904 | 093300 | 15802268200 | 148800 | 149200 | 149300 | 148500 | 4192 |
| 580 | 20240904 | 093200 | 15178112300 | 149300 | 149600 | 149600 | 149200 | 2072 |
| 581 | 20240904 | 093100 | 14868486500 | 149600 | 149200 | 149600 | 149100 | 1286 |
| 582 | 20240904 | 093000 | 14676489600 | 149100 | 149300 | 149300 | 149000 | 2108 |
| 583 | 20240904 | 092900 | 14362124900 | 149300 | 149500 | 149600 | 149200 | 1067 |
| 584 | 20240904 | 092800 | 14202802600 | 149600 | 149700 | 149900 | 149500 | 1652 |
| 585 | 20240904 | 092700 | 13955474100 | 149700 | 149500 | 149700 | 149400 | 846 |
| 586 | 20240904 | 092600 | 13828934900 | 149500 | 149300 | 149500 | 149200 | 1134 |
| 587 | 20240904 | 092500 | 13659588000 | 149400 | 149500 | 149800 | 149300 | 1512 |
| 588 | 20240904 | 092400 | 13433591600 | 149500 | 149300 | 149500 | 149300 | 1911 |
| 589 | 20240904 | 092300 | 13148028300 | 149300 | 149200 | 149400 | 149000 | 2674 |
| 590 | 20240904 | 092200 | 12749043700 | 149300 | 149600 | 149600 | 149100 | 2462 |
| 591 | 20240904 | 092100 | 12381405000 | 149500 | 150000 | 150000 | 149500 | 1630 |
| 592 | 20240904 | 092000 | 12137313400 | 150000 | 149900 | 150000 | 149800 | 876 |
| 593 | 20240904 | 091900 | 12005999000 | 149900 | 149600 | 150000 | 149500 | 1669 |
| 594 | 20240904 | 091800 | 11756144600 | 149700 | 149700 | 149800 | 149600 | 1014 |
| 595 | 20240904 | 091700 | 11604361300 | 149700 | 150000 | 150100 | 149700 | 2081 |
| 596 | 20240904 | 091600 | 11292397700 | 150000 | 150300 | 150400 | 149800 | 4956 |
| 597 | 20240904 | 091500 | 10548680700 | 150400 | 150600 | 150800 | 150300 | 1589 |
| 598 | 20240904 | 091400 | 10309534100 | 150500 | 150400 | 150800 | 150400 | 1776 |
| 599 | 20240904 | 091300 | 10042108100 | 150500 | 150200 | 150500 | 150100 | 2518 |
| 600 | 20240904 | 091200 | 9663800700 | 150200 | 150700 | 150700 | 150200 | 2545 |
| 601 | 20240904 | 091100 | 9281131500 | 150800 | 150400 | 150800 | 150300 | 1248 |
| 602 | 20240904 | 091000 | 9093301500 | 150400 | 151100 | 151200 | 150300 | 4858 |
| 603 | 20240904 | 090900 | 8361086400 | 151200 | 151100 | 151500 | 151100 | 2407 |
| 604 | 20240904 | 090800 | 7997021000 | 151000 | 150900 | 151500 | 150800 | 5534 |
| 605 | 20240904 | 090700 | 7161338700 | 150900 | 151800 | 151800 | 150900 | 4418 |
| 606 | 20240904 | 090600 | 6492973400 | 151700 | 151600 | 151800 | 151600 | 2376 |
| 607 | 20240904 | 090500 | 6132558000 | 151600 | 151800 | 151900 | 151400 | 1640 |
| 608 | 20240904 | 090400 | 5883775700 | 151800 | 152000 | 152100 | 151500 | 1738 |
| 609 | 20240904 | 090300 | 5620196500 | 152100 | 152500 | 152800 | 151400 | 3786 |
| 610 | 20240904 | 090200 | 5043735600 | 152800 | 152500 | 152800 | 151800 | 3810 |
| 611 | 20240904 | 090100 | 4463258700 | 152400 | 152200 | 153000 | 151900 | 9015 |
| 612 | 20240904 | 090000 | 3088536700 | 152200 | 152000 | 152400 | 151100 | 20320 |