35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 191000 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 13456 |
| 3 | 20240905 | 190900 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 4 | 20240905 | 190800 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 5 | 20240905 | 190700 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 6 | 20240905 | 190600 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 7 | 20240905 | 190500 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 8 | 20240905 | 190400 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 9 | 20240905 | 190300 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 10 | 20240905 | 190200 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 11 | 20240905 | 190100 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 12 | 20240905 | 190000 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 13 | 20240905 | 185900 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 14 | 20240905 | 185800 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 15 | 20240905 | 185700 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 16 | 20240905 | 185600 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 17 | 20240905 | 185500 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 18 | 20240905 | 185400 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 19 | 20240905 | 185300 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 20 | 20240905 | 185200 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 21 | 20240905 | 185100 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 22 | 20240905 | 185000 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 23 | 20240905 | 184900 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 24 | 20240905 | 184800 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 25 | 20240905 | 184700 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 26 | 20240905 | 184600 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 27 | 20240905 | 184500 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 28 | 20240905 | 184400 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 29 | 20240905 | 184300 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 30 | 20240905 | 184200 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 31 | 20240905 | 184100 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 32 | 20240905 | 184000 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 13456 |
| 33 | 20240905 | 183900 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 34 | 20240905 | 183800 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 35 | 20240905 | 183700 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 36 | 20240905 | 183600 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 37 | 20240905 | 183500 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 38 | 20240905 | 183400 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 39 | 20240905 | 183300 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 40 | 20240905 | 183200 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 41 | 20240905 | 183100 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 42 | 20240905 | 183000 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 43 | 20240905 | 182900 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 44 | 20240905 | 182800 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 45 | 20240905 | 182700 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 46 | 20240905 | 182600 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 47 | 20240905 | 182500 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 48 | 20240905 | 182400 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 49 | 20240905 | 182300 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 50 | 20240905 | 182200 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 51 | 20240905 | 182100 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 52 | 20240905 | 182000 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 53 | 20240905 | 181900 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 54 | 20240905 | 181800 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 55 | 20240905 | 181700 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 56 | 20240905 | 181600 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 57 | 20240905 | 181500 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 58 | 20240905 | 181400 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 59 | 20240905 | 181300 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 60 | 20240905 | 181200 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 61 | 20240905 | 181100 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 62 | 20240905 | 181000 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 13456 |
| 63 | 20240905 | 180900 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 64 | 20240905 | 180800 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 65 | 20240905 | 180700 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 66 | 20240905 | 180600 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 67 | 20240905 | 180500 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 68 | 20240905 | 180400 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 69 | 20240905 | 180300 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 70 | 20240905 | 180200 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 71 | 20240905 | 180100 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 72 | 20240905 | 180000 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 73 | 20240905 | 175900 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 74 | 20240905 | 175800 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 75 | 20240905 | 175700 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 76 | 20240905 | 175600 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 77 | 20240905 | 175500 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 78 | 20240905 | 175400 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 79 | 20240905 | 175300 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 80 | 20240905 | 175200 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 81 | 20240905 | 175100 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 82 | 20240905 | 175000 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 83 | 20240905 | 174900 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 84 | 20240905 | 174800 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 85 | 20240905 | 174700 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 86 | 20240905 | 174600 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 87 | 20240905 | 174500 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 88 | 20240905 | 174400 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 89 | 20240905 | 174300 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 90 | 20240905 | 174200 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 91 | 20240905 | 174100 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 92 | 20240905 | 174000 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 13456 |
| 93 | 20240905 | 173900 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 94 | 20240905 | 173800 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 95 | 20240905 | 173700 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 96 | 20240905 | 173600 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 97 | 20240905 | 173500 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 98 | 20240905 | 173400 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 99 | 20240905 | 173300 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 100 | 20240905 | 173200 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 101 | 20240905 | 173100 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 102 | 20240905 | 173000 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 103 | 20240905 | 172900 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 104 | 20240905 | 172800 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 105 | 20240905 | 172700 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 106 | 20240905 | 172600 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 107 | 20240905 | 172500 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 108 | 20240905 | 172400 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 109 | 20240905 | 172300 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 110 | 20240905 | 172200 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 111 | 20240905 | 172100 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 112 | 20240905 | 172000 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 113 | 20240905 | 171900 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 114 | 20240905 | 171800 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 115 | 20240905 | 171700 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 116 | 20240905 | 171600 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 117 | 20240905 | 171500 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 118 | 20240905 | 171400 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 119 | 20240905 | 171300 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 120 | 20240905 | 171200 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 121 | 20240905 | 171100 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 122 | 20240905 | 171000 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 13456 |
| 123 | 20240905 | 170900 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 124 | 20240905 | 170800 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 125 | 20240905 | 170700 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 126 | 20240905 | 170600 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 127 | 20240905 | 170500 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 128 | 20240905 | 170400 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 129 | 20240905 | 170300 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 130 | 20240905 | 170200 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 131 | 20240905 | 170100 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 132 | 20240905 | 170000 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 133 | 20240905 | 165900 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 134 | 20240905 | 165800 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 135 | 20240905 | 165700 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 136 | 20240905 | 165600 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 137 | 20240905 | 165500 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 138 | 20240905 | 165400 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 139 | 20240905 | 165300 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 140 | 20240905 | 165200 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 141 | 20240905 | 165100 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 142 | 20240905 | 165000 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 143 | 20240905 | 164900 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 144 | 20240905 | 164800 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 145 | 20240905 | 164700 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 146 | 20240905 | 164600 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 147 | 20240905 | 164500 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 148 | 20240905 | 164400 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 149 | 20240905 | 164300 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 150 | 20240905 | 164200 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 151 | 20240905 | 164100 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 152 | 20240905 | 164000 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 13456 |
| 153 | 20240905 | 163900 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 154 | 20240905 | 163800 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 155 | 20240905 | 163700 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 156 | 20240905 | 163600 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 157 | 20240905 | 163500 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 158 | 20240905 | 163400 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 159 | 20240905 | 163300 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 160 | 20240905 | 163200 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 161 | 20240905 | 163100 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 162 | 20240905 | 163000 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 163 | 20240905 | 162900 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 164 | 20240905 | 162800 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 165 | 20240905 | 162700 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 166 | 20240905 | 162600 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 167 | 20240905 | 162500 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 168 | 20240905 | 162400 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 169 | 20240905 | 162300 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 170 | 20240905 | 162200 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 171 | 20240905 | 162100 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 172 | 20240905 | 162000 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 173 | 20240905 | 161900 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 174 | 20240905 | 161800 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 175 | 20240905 | 161700 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 176 | 20240905 | 161600 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 177 | 20240905 | 161500 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 178 | 20240905 | 161400 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 179 | 20240905 | 161300 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 180 | 20240905 | 161200 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 181 | 20240905 | 161100 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 182 | 20240905 | 161000 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 13456 |
| 183 | 20240905 | 160900 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 184 | 20240905 | 160800 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 185 | 20240905 | 160700 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 186 | 20240905 | 160600 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 187 | 20240905 | 160500 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 188 | 20240905 | 160400 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 189 | 20240905 | 160300 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 190 | 20240905 | 160200 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 191 | 20240905 | 160100 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 192 | 20240905 | 160000 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 193 | 20240905 | 155900 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 194 | 20240905 | 155800 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 195 | 20240905 | 155700 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 196 | 20240905 | 155600 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 197 | 20240905 | 155500 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 198 | 20240905 | 155400 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 199 | 20240905 | 155300 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 200 | 20240905 | 155200 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 201 | 20240905 | 155100 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 202 | 20240905 | 155000 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 203 | 20240905 | 154900 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 204 | 20240905 | 154800 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 205 | 20240905 | 154700 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 206 | 20240905 | 154600 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 207 | 20240905 | 154500 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 208 | 20240905 | 154400 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 209 | 20240905 | 154300 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 210 | 20240905 | 154200 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 211 | 20240905 | 154100 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 212 | 20240905 | 154000 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 13456 |
| 213 | 20240905 | 153900 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 214 | 20240905 | 153800 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 215 | 20240905 | 153700 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 216 | 20240905 | 153600 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 217 | 20240905 | 153500 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 218 | 20240905 | 153400 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 219 | 20240905 | 153300 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 220 | 20240905 | 153200 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 221 | 20240905 | 153100 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 0 |
| 222 | 20240905 | 153000 | 24986583100 | 149900 | 149900 | 149900 | 149900 | 13456 |
| 223 | 20240905 | 152900 | 22969528700 | 149200 | 149200 | 149200 | 149200 | 0 |
| 224 | 20240905 | 152800 | 22969528700 | 149200 | 149200 | 149200 | 149200 | 0 |
| 225 | 20240905 | 152700 | 22969528700 | 149200 | 149200 | 149200 | 149200 | 0 |
| 226 | 20240905 | 152600 | 22969528700 | 149200 | 149200 | 149200 | 149200 | 0 |
| 227 | 20240905 | 152500 | 22969528700 | 149200 | 149200 | 149200 | 149200 | 0 |
| 228 | 20240905 | 152400 | 22969528700 | 149200 | 149200 | 149200 | 149200 | 0 |
| 229 | 20240905 | 152300 | 22969528700 | 149200 | 149200 | 149200 | 149200 | 0 |
| 230 | 20240905 | 152200 | 22969528700 | 149200 | 149200 | 149200 | 149200 | 0 |
| 231 | 20240905 | 152100 | 22969528700 | 149200 | 149200 | 149200 | 149200 | 0 |
| 232 | 20240905 | 152000 | 22969528700 | 149200 | 149200 | 149200 | 149200 | 0 |
| 233 | 20240905 | 151900 | 22969528700 | 149200 | 149400 | 149500 | 149100 | 205 |
| 234 | 20240905 | 151800 | 22938954400 | 149100 | 149300 | 149500 | 149100 | 153 |
| 235 | 20240905 | 151700 | 22916119800 | 149300 | 149300 | 149600 | 149200 | 402 |
| 236 | 20240905 | 151600 | 22856061300 | 149300 | 149500 | 149600 | 149200 | 619 |
| 237 | 20240905 | 151500 | 22763638300 | 149600 | 149400 | 149600 | 149400 | 218 |
| 238 | 20240905 | 151400 | 22731034800 | 149600 | 149800 | 149900 | 149500 | 232 |
| 239 | 20240905 | 151300 | 22696319800 | 149800 | 149500 | 149900 | 149500 | 300 |
| 240 | 20240905 | 151200 | 22651399500 | 149400 | 149700 | 149700 | 149400 | 195 |
| 241 | 20240905 | 151100 | 22622232500 | 149700 | 149800 | 150000 | 149500 | 329 |
| 242 | 20240905 | 151000 | 22572952800 | 149800 | 149900 | 150000 | 149600 | 482 |
| 243 | 20240905 | 150900 | 22500732300 | 149900 | 149900 | 150000 | 149700 | 504 |
| 244 | 20240905 | 150800 | 22425180400 | 149900 | 149800 | 149900 | 149700 | 369 |
| 245 | 20240905 | 150700 | 22369878000 | 149800 | 149900 | 149900 | 149700 | 187 |
| 246 | 20240905 | 150600 | 22341861800 | 149900 | 149700 | 149900 | 149200 | 593 |
| 247 | 20240905 | 150500 | 22253079600 | 149800 | 149500 | 149800 | 149400 | 548 |
| 248 | 20240905 | 150400 | 22171089300 | 149500 | 149600 | 149700 | 149400 | 224 |
| 249 | 20240905 | 150300 | 22137582300 | 149600 | 149500 | 149700 | 149200 | 232 |
| 250 | 20240905 | 150200 | 22102874800 | 149500 | 149700 | 149700 | 149400 | 265 |
| 251 | 20240905 | 150100 | 22063264400 | 149800 | 149600 | 149800 | 149500 | 418 |
| 252 | 20240905 | 150000 | 22000706200 | 149600 | 149700 | 149800 | 149500 | 412 |
| 253 | 20240905 | 145900 | 21939051300 | 149700 | 149500 | 149700 | 149400 | 359 |
| 254 | 20240905 | 145800 | 21885353000 | 149500 | 149400 | 149500 | 149200 | 363 |
| 255 | 20240905 | 145700 | 21831098800 | 149500 | 149400 | 149600 | 149300 | 422 |
| 256 | 20240905 | 145600 | 21768014200 | 149400 | 149300 | 149500 | 149200 | 342 |
| 257 | 20240905 | 145500 | 21716932100 | 149400 | 149100 | 149400 | 149100 | 435 |
| 258 | 20240905 | 145400 | 21652007100 | 149200 | 149500 | 149600 | 149100 | 553 |
| 259 | 20240905 | 145300 | 21569377600 | 149500 | 149500 | 149500 | 149200 | 400 |
| 260 | 20240905 | 145200 | 21509600900 | 149500 | 149400 | 149500 | 149300 | 391 |
| 261 | 20240905 | 145100 | 21451183800 | 149400 | 149400 | 149400 | 149300 | 200 |
| 262 | 20240905 | 145000 | 21421305500 | 149400 | 149500 | 149700 | 149200 | 506 |
| 263 | 20240905 | 144900 | 21345686300 | 149500 | 149400 | 149500 | 149200 | 258 |
| 264 | 20240905 | 144800 | 21307151400 | 149400 | 149400 | 149600 | 149100 | 369 |
| 265 | 20240905 | 144700 | 21252031400 | 149400 | 149400 | 149500 | 149300 | 371 |
| 266 | 20240905 | 144600 | 21196590400 | 149400 | 149500 | 149600 | 149200 | 489 |
| 267 | 20240905 | 144500 | 21123537600 | 149500 | 149500 | 149500 | 149300 | 202 |
| 268 | 20240905 | 144400 | 21093341400 | 149500 | 149500 | 149700 | 149200 | 412 |
| 269 | 20240905 | 144300 | 21031752600 | 149500 | 149200 | 149500 | 149200 | 265 |
| 270 | 20240905 | 144200 | 20992191600 | 149200 | 149300 | 149500 | 149200 | 723 |
| 271 | 20240905 | 144100 | 20884190400 | 149300 | 149200 | 149300 | 149100 | 401 |
| 272 | 20240905 | 144000 | 20824369300 | 149200 | 149600 | 149600 | 149100 | 547 |
| 273 | 20240905 | 143900 | 20742776400 | 149300 | 149500 | 149700 | 149200 | 552 |
| 274 | 20240905 | 143800 | 20660298100 | 149500 | 149500 | 149700 | 149400 | 332 |
| 275 | 20240905 | 143700 | 20610653200 | 149500 | 149500 | 149600 | 149400 | 346 |
| 276 | 20240905 | 143600 | 20558923100 | 149500 | 149400 | 149500 | 149400 | 326 |
| 277 | 20240905 | 143500 | 20510204000 | 149400 | 149300 | 149400 | 149200 | 255 |
| 278 | 20240905 | 143400 | 20472132000 | 149200 | 149100 | 149300 | 149000 | 437 |
| 279 | 20240905 | 143300 | 20406916900 | 149100 | 149000 | 149300 | 149000 | 412 |
| 280 | 20240905 | 143200 | 20345491600 | 149100 | 149100 | 149200 | 149000 | 365 |
| 281 | 20240905 | 143100 | 20291067500 | 149100 | 149000 | 149200 | 148900 | 1937 |
| 282 | 20240905 | 143000 | 20002410400 | 149000 | 149300 | 149400 | 148900 | 1123 |
| 283 | 20240905 | 142900 | 19835033100 | 149300 | 149100 | 149400 | 149100 | 394 |
| 284 | 20240905 | 142800 | 19776212100 | 149200 | 149100 | 149200 | 149000 | 235 |
| 285 | 20240905 | 142700 | 19741170200 | 149100 | 149300 | 149300 | 149000 | 357 |
| 286 | 20240905 | 142600 | 19687910800 | 149300 | 149000 | 149300 | 149000 | 491 |
| 287 | 20240905 | 142500 | 19614643900 | 149100 | 149400 | 149400 | 149000 | 1452 |
| 288 | 20240905 | 142400 | 19398121200 | 149400 | 149300 | 149400 | 149100 | 366 |
| 289 | 20240905 | 142300 | 19343493000 | 149200 | 149300 | 149300 | 149100 | 388 |
| 290 | 20240905 | 142200 | 19285593100 | 149300 | 149400 | 149400 | 149100 | 292 |
| 291 | 20240905 | 142100 | 19242012400 | 149400 | 149300 | 149400 | 149200 | 354 |
| 292 | 20240905 | 142000 | 19189158900 | 149300 | 149300 | 149300 | 149100 | 247 |
| 293 | 20240905 | 141900 | 19152301800 | 149300 | 149400 | 149500 | 149100 | 341 |
| 294 | 20240905 | 141800 | 19101398100 | 149400 | 149300 | 149400 | 149200 | 505 |
| 295 | 20240905 | 141700 | 19025995600 | 149300 | 149400 | 149500 | 149200 | 327 |
| 296 | 20240905 | 141600 | 18977164100 | 149500 | 149500 | 149700 | 149200 | 664 |
| 297 | 20240905 | 141500 | 18877927900 | 149500 | 149300 | 149500 | 149100 | 437 |
| 298 | 20240905 | 141400 | 18812683000 | 149300 | 149400 | 149600 | 149200 | 462 |
| 299 | 20240905 | 141300 | 18743677900 | 149400 | 149300 | 149400 | 149200 | 313 |
| 300 | 20240905 | 141200 | 18696938200 | 149300 | 149200 | 149400 | 149200 | 415 |
| 301 | 20240905 | 141100 | 18634970800 | 149300 | 149100 | 149300 | 149100 | 329 |
| 302 | 20240905 | 141000 | 18585867400 | 149100 | 149300 | 149400 | 149100 | 307 |
| 303 | 20240905 | 140900 | 18540057300 | 149300 | 149100 | 149300 | 149100 | 413 |
| 304 | 20240905 | 140800 | 18478452900 | 149200 | 149100 | 149200 | 149000 | 360 |
| 305 | 20240905 | 140700 | 18424756300 | 149100 | 149200 | 149200 | 149000 | 377 |
| 306 | 20240905 | 140600 | 18368560100 | 149100 | 148900 | 149200 | 148900 | 226 |
| 307 | 20240905 | 140500 | 18334881300 | 149000 | 149100 | 149100 | 148900 | 1527 |
| 308 | 20240905 | 140400 | 18107403400 | 149200 | 149500 | 149500 | 149000 | 1519 |
| 309 | 20240905 | 140300 | 17880723300 | 149400 | 149500 | 149500 | 149400 | 480 |
| 310 | 20240905 | 140200 | 17808981200 | 149500 | 149600 | 149700 | 149500 | 297 |
| 311 | 20240905 | 140100 | 17764549800 | 149600 | 149800 | 149800 | 149500 | 510 |
| 312 | 20240905 | 140000 | 17688266000 | 149700 | 149800 | 149800 | 149600 | 376 |
| 313 | 20240905 | 135900 | 17631957400 | 149800 | 149600 | 149800 | 149500 | 201 |
| 314 | 20240905 | 135800 | 17601876200 | 149600 | 149700 | 149900 | 149600 | 322 |
| 315 | 20240905 | 135700 | 17553663400 | 149800 | 149700 | 149800 | 149600 | 245 |
| 316 | 20240905 | 135600 | 17516972600 | 149700 | 149900 | 149900 | 149600 | 460 |
| 317 | 20240905 | 135500 | 17448053200 | 149800 | 149900 | 149900 | 149700 | 371 |
| 318 | 20240905 | 135400 | 17392465900 | 149900 | 149800 | 149900 | 149700 | 216 |
| 319 | 20240905 | 135300 | 17360105700 | 149800 | 149900 | 149900 | 149600 | 260 |
| 320 | 20240905 | 135200 | 17321153400 | 149800 | 149800 | 150100 | 149700 | 353 |
| 321 | 20240905 | 135100 | 17268242700 | 149800 | 149800 | 149900 | 149600 | 221 |
| 322 | 20240905 | 135000 | 17235145500 | 149800 | 149800 | 149900 | 149700 | 760 |
| 323 | 20240905 | 134900 | 17121277000 | 149800 | 149800 | 149800 | 149700 | 234 |
| 324 | 20240905 | 134800 | 17086226500 | 149700 | 149600 | 149800 | 149600 | 292 |
| 325 | 20240905 | 134700 | 17042509900 | 149700 | 150000 | 150000 | 149600 | 414 |
| 326 | 20240905 | 134600 | 16980519700 | 150000 | 149900 | 150000 | 149800 | 278 |
| 327 | 20240905 | 134500 | 16938837000 | 149900 | 150000 | 150100 | 149900 | 278 |
| 328 | 20240905 | 134400 | 16897138400 | 150000 | 149900 | 150000 | 149700 | 324 |
| 329 | 20240905 | 134300 | 16848563400 | 149900 | 149800 | 149900 | 149700 | 178 |
| 330 | 20240905 | 134200 | 16821898600 | 149700 | 149700 | 149800 | 149700 | 338 |
| 331 | 20240905 | 134100 | 16771276200 | 149800 | 149800 | 149800 | 149600 | 452 |
| 332 | 20240905 | 134000 | 16703591300 | 149700 | 149800 | 149900 | 149600 | 301 |
| 333 | 20240905 | 133900 | 16658512100 | 149700 | 149900 | 150000 | 149600 | 510 |
| 334 | 20240905 | 133800 | 16582116900 | 149800 | 149900 | 150000 | 149800 | 320 |
| 335 | 20240905 | 133700 | 16534151800 | 149900 | 150000 | 150000 | 149700 | 344 |
| 336 | 20240905 | 133600 | 16482579900 | 149900 | 149800 | 150000 | 149700 | 419 |
| 337 | 20240905 | 133500 | 16419768000 | 149700 | 149800 | 150000 | 149700 | 195 |
| 338 | 20240905 | 133400 | 16390551500 | 149800 | 149800 | 149900 | 149700 | 381 |
| 339 | 20240905 | 133300 | 16333465700 | 149900 | 149900 | 149900 | 149700 | 267 |
| 340 | 20240905 | 133200 | 16293451100 | 149900 | 150000 | 150000 | 149600 | 263 |
| 341 | 20240905 | 133100 | 16254024300 | 150000 | 149900 | 150000 | 149800 | 214 |
| 342 | 20240905 | 133000 | 16221929900 | 149900 | 150000 | 150000 | 149900 | 252 |
| 343 | 20240905 | 132900 | 16184138700 | 150000 | 150000 | 150100 | 149800 | 330 |
| 344 | 20240905 | 132800 | 16134642800 | 150000 | 150000 | 150100 | 149700 | 1274 |
| 345 | 20240905 | 132700 | 15943567900 | 149900 | 149800 | 150000 | 149800 | 228 |
| 346 | 20240905 | 132600 | 15909389300 | 149900 | 149900 | 150000 | 149700 | 314 |
| 347 | 20240905 | 132500 | 15862306600 | 149900 | 149900 | 149900 | 149800 | 281 |
| 348 | 20240905 | 132400 | 15820191200 | 149800 | 149800 | 150000 | 149800 | 265 |
| 349 | 20240905 | 132300 | 15780464300 | 149800 | 149700 | 149900 | 149700 | 394 |
| 350 | 20240905 | 132200 | 15721435900 | 149700 | 149900 | 149900 | 149700 | 261 |
| 351 | 20240905 | 132100 | 15682337600 | 149900 | 149800 | 149900 | 149700 | 428 |
| 352 | 20240905 | 132000 | 15618212800 | 149800 | 149700 | 149800 | 149700 | 197 |
| 353 | 20240905 | 131900 | 15588709700 | 149700 | 149600 | 149800 | 149600 | 213 |
| 354 | 20240905 | 131800 | 15556827100 | 149600 | 149600 | 149700 | 149500 | 208 |
| 355 | 20240905 | 131700 | 15525696200 | 149600 | 149600 | 149700 | 149500 | 264 |
| 356 | 20240905 | 131600 | 15486205300 | 149600 | 149400 | 149600 | 149400 | 281 |
| 357 | 20240905 | 131500 | 15444172500 | 149500 | 149700 | 149700 | 149400 | 282 |
| 358 | 20240905 | 131400 | 15402003600 | 149700 | 149500 | 149700 | 149400 | 246 |
| 359 | 20240905 | 131300 | 15365209400 | 149500 | 149400 | 149600 | 149400 | 296 |
| 360 | 20240905 | 131200 | 15320968300 | 149500 | 149400 | 149500 | 149300 | 227 |
| 361 | 20240905 | 131100 | 15287051700 | 149400 | 149200 | 149400 | 149100 | 421 |
| 362 | 20240905 | 131000 | 15224200400 | 149200 | 149300 | 149500 | 149100 | 363 |
| 363 | 20240905 | 130900 | 15169993100 | 149400 | 149300 | 149400 | 149200 | 239 |
| 364 | 20240905 | 130800 | 15134308100 | 149300 | 149200 | 149400 | 149200 | 292 |
| 365 | 20240905 | 130700 | 15090702300 | 149300 | 149300 | 149400 | 149200 | 222 |
| 366 | 20240905 | 130600 | 15057559300 | 149300 | 149300 | 149500 | 149200 | 333 |
| 367 | 20240905 | 130500 | 15007824300 | 149400 | 149500 | 149500 | 149000 | 225 |
| 368 | 20240905 | 130400 | 14974249500 | 149300 | 149200 | 149500 | 149100 | 940 |
| 369 | 20240905 | 130300 | 14833946100 | 149200 | 149000 | 149200 | 148900 | 413 |
| 370 | 20240905 | 130200 | 14772375300 | 149100 | 149100 | 149100 | 148900 | 1027 |
| 371 | 20240905 | 130100 | 14619388500 | 149100 | 148900 | 149100 | 148900 | 202 |
| 372 | 20240905 | 130000 | 14589287000 | 149000 | 148900 | 149000 | 148900 | 340 |
| 373 | 20240905 | 125900 | 14538640100 | 148900 | 149000 | 149000 | 148900 | 146 |
| 374 | 20240905 | 125800 | 14516892800 | 148900 | 149000 | 149100 | 148900 | 705 |
| 375 | 20240905 | 125700 | 14411823900 | 149100 | 149200 | 149300 | 149000 | 421 |
| 376 | 20240905 | 125600 | 14349040800 | 149300 | 149300 | 149300 | 149100 | 131 |
| 377 | 20240905 | 125500 | 14329487900 | 149300 | 149200 | 149300 | 149200 | 199 |
| 378 | 20240905 | 125400 | 14299782900 | 149200 | 149200 | 149300 | 149100 | 235 |
| 379 | 20240905 | 125300 | 14264713800 | 149200 | 149200 | 149300 | 149100 | 243 |
| 380 | 20240905 | 125200 | 14228441400 | 149200 | 149100 | 149300 | 149100 | 132 |
| 381 | 20240905 | 125100 | 14208751900 | 149200 | 149300 | 149300 | 149100 | 723 |
| 382 | 20240905 | 125000 | 14100885800 | 149300 | 149400 | 149400 | 149100 | 1433 |
| 383 | 20240905 | 124900 | 13887014200 | 149400 | 149400 | 149400 | 149300 | 98 |
| 384 | 20240905 | 124800 | 13872375100 | 149400 | 149500 | 149500 | 149400 | 109 |
| 385 | 20240905 | 124700 | 13856086900 | 149500 | 149500 | 149600 | 149300 | 366 |
| 386 | 20240905 | 124600 | 13801379500 | 149600 | 149500 | 149600 | 149500 | 89 |
| 387 | 20240905 | 124500 | 13788068000 | 149500 | 149500 | 149600 | 149400 | 240 |
| 388 | 20240905 | 124400 | 13752180000 | 149500 | 149400 | 149500 | 149300 | 221 |
| 389 | 20240905 | 124300 | 13719158500 | 149400 | 149400 | 149500 | 149400 | 232 |
| 390 | 20240905 | 124200 | 13684486600 | 149500 | 149400 | 149500 | 149300 | 344 |
| 391 | 20240905 | 124100 | 13633091500 | 149400 | 149400 | 149400 | 149300 | 102 |
| 392 | 20240905 | 124000 | 13617854700 | 149400 | 149500 | 149600 | 149300 | 416 |
| 393 | 20240905 | 123900 | 13555677000 | 149500 | 149300 | 149500 | 149300 | 108 |
| 394 | 20240905 | 123800 | 13539535000 | 149400 | 149600 | 149600 | 149300 | 1090 |
| 395 | 20240905 | 123700 | 13376664700 | 149600 | 149600 | 149700 | 149500 | 178 |
| 396 | 20240905 | 123600 | 13350025800 | 149600 | 149700 | 149700 | 149600 | 162 |
| 397 | 20240905 | 123500 | 13325784300 | 149600 | 149600 | 149600 | 149500 | 154 |
| 398 | 20240905 | 123400 | 13302747700 | 149600 | 149700 | 149800 | 149500 | 202 |
| 399 | 20240905 | 123300 | 13272508200 | 149700 | 149600 | 149700 | 149500 | 127 |
| 400 | 20240905 | 123200 | 13253501500 | 149600 | 149600 | 149800 | 149500 | 181 |
| 401 | 20240905 | 123100 | 13226420800 | 149600 | 149700 | 149700 | 149500 | 366 |
| 402 | 20240905 | 123000 | 13171667000 | 149700 | 149900 | 149900 | 149700 | 159 |
| 403 | 20240905 | 122900 | 13147852700 | 149900 | 149800 | 150000 | 149700 | 218 |
| 404 | 20240905 | 122800 | 13115180100 | 149800 | 149700 | 149800 | 149600 | 142 |
| 405 | 20240905 | 122700 | 13093918900 | 149700 | 149800 | 149900 | 149600 | 238 |
| 406 | 20240905 | 122600 | 13058257700 | 149800 | 149700 | 150000 | 149700 | 83 |
| 407 | 20240905 | 122500 | 13045817700 | 149700 | 149700 | 149900 | 149600 | 101 |
| 408 | 20240905 | 122400 | 13030689000 | 149900 | 149800 | 149900 | 149600 | 426 |
| 409 | 20240905 | 122300 | 12966880500 | 149800 | 149700 | 149800 | 149500 | 224 |
| 410 | 20240905 | 122200 | 12933350800 | 149700 | 149700 | 149800 | 149500 | 110 |
| 411 | 20240905 | 122100 | 12916888000 | 149700 | 149600 | 149700 | 149500 | 191 |
| 412 | 20240905 | 122000 | 12888309800 | 149600 | 149700 | 149800 | 149500 | 187 |
| 413 | 20240905 | 121900 | 12860316700 | 149700 | 149500 | 149700 | 149500 | 178 |
| 414 | 20240905 | 121800 | 12833672900 | 149600 | 149700 | 149700 | 149600 | 172 |
| 415 | 20240905 | 121700 | 12807933100 | 149700 | 149600 | 149700 | 149500 | 217 |
| 416 | 20240905 | 121600 | 12775465700 | 149600 | 149600 | 149600 | 149500 | 260 |
| 417 | 20240905 | 121500 | 12736571000 | 149600 | 149600 | 149600 | 149500 | 107 |
| 418 | 20240905 | 121400 | 12720565600 | 149600 | 149600 | 149600 | 149500 | 213 |
| 419 | 20240905 | 121300 | 12688703800 | 149500 | 149700 | 149700 | 149500 | 178 |
| 420 | 20240905 | 121200 | 12662069300 | 149700 | 149600 | 149700 | 149500 | 77 |
| 421 | 20240905 | 121100 | 12650550800 | 149600 | 149700 | 149900 | 149500 | 279 |
| 422 | 20240905 | 121000 | 12608789900 | 149700 | 149500 | 149900 | 149500 | 328 |
| 423 | 20240905 | 120900 | 12559699200 | 149700 | 149500 | 150000 | 149400 | 438 |
| 424 | 20240905 | 120800 | 12494161600 | 149500 | 149700 | 149700 | 149500 | 406 |
| 425 | 20240905 | 120700 | 12433442200 | 149700 | 149600 | 149700 | 149600 | 143 |
| 426 | 20240905 | 120600 | 12412035600 | 149600 | 149800 | 150100 | 149600 | 285 |
| 427 | 20240905 | 120500 | 12369335200 | 149800 | 149800 | 149800 | 149700 | 391 |
| 428 | 20240905 | 120400 | 12310788300 | 149800 | 150000 | 150000 | 149800 | 126 |
| 429 | 20240905 | 120300 | 12291900000 | 149900 | 150000 | 150100 | 149800 | 282 |
| 430 | 20240905 | 120200 | 12249611600 | 149900 | 149800 | 150000 | 149700 | 95 |
| 431 | 20240905 | 120100 | 12235372700 | 149700 | 149800 | 150100 | 149700 | 234 |
| 432 | 20240905 | 120000 | 12200272100 | 149800 | 149800 | 150000 | 149700 | 159 |
| 433 | 20240905 | 115900 | 12176436400 | 149900 | 150000 | 150000 | 149600 | 562 |
| 434 | 20240905 | 115800 | 12092301500 | 150000 | 149900 | 150000 | 149800 | 232 |
| 435 | 20240905 | 115700 | 12057511400 | 149900 | 149900 | 149900 | 149700 | 320 |
| 436 | 20240905 | 115600 | 12009572100 | 149900 | 149700 | 149900 | 149700 | 234 |
| 437 | 20240905 | 115500 | 11974496700 | 149900 | 149700 | 149900 | 149700 | 210 |
| 438 | 20240905 | 115400 | 11943032600 | 149800 | 149700 | 149800 | 149700 | 668 |
| 439 | 20240905 | 115300 | 11843024200 | 149700 | 149600 | 149700 | 149600 | 391 |
| 440 | 20240905 | 115200 | 11784494500 | 149700 | 149500 | 149700 | 149500 | 329 |
| 441 | 20240905 | 115100 | 11735289100 | 149500 | 149500 | 149700 | 149400 | 83 |
| 442 | 20240905 | 115000 | 11722874700 | 149400 | 149400 | 149800 | 149400 | 217 |
| 443 | 20240905 | 114900 | 11690407500 | 149500 | 149600 | 149700 | 149400 | 188 |
| 444 | 20240905 | 114800 | 11662288800 | 149600 | 149500 | 149600 | 149400 | 187 |
| 445 | 20240905 | 114700 | 11634321100 | 149500 | 149500 | 149600 | 149400 | 65 |
| 446 | 20240905 | 114600 | 11624602300 | 149500 | 149500 | 149600 | 149500 | 152 |
| 447 | 20240905 | 114500 | 11601872200 | 149500 | 149700 | 149800 | 149400 | 394 |
| 448 | 20240905 | 114400 | 11542900000 | 149700 | 149600 | 149800 | 149600 | 371 |
| 449 | 20240905 | 114300 | 11487386800 | 149600 | 149600 | 149600 | 149500 | 126 |
| 450 | 20240905 | 114200 | 11468538000 | 149500 | 149600 | 149600 | 149500 | 243 |
| 451 | 20240905 | 114100 | 11432185800 | 149600 | 149600 | 149600 | 149500 | 78 |
| 452 | 20240905 | 114000 | 11420517600 | 149600 | 149700 | 149800 | 149500 | 268 |
| 453 | 20240905 | 113900 | 11380393300 | 149700 | 149800 | 149800 | 149600 | 35 |
| 454 | 20240905 | 113800 | 11375153400 | 149800 | 149700 | 149800 | 149600 | 187 |
| 455 | 20240905 | 113700 | 11347151500 | 149700 | 149600 | 149700 | 149600 | 207 |
| 456 | 20240905 | 113600 | 11316165900 | 149700 | 149600 | 149700 | 149500 | 287 |
| 457 | 20240905 | 113500 | 11273231800 | 149700 | 149700 | 149800 | 149600 | 260 |
| 458 | 20240905 | 113400 | 11234297800 | 149800 | 149700 | 149800 | 149600 | 337 |
| 459 | 20240905 | 113300 | 11183857400 | 149800 | 149800 | 149800 | 149700 | 141 |
| 460 | 20240905 | 113200 | 11162737900 | 149800 | 149800 | 149800 | 149700 | 285 |
| 461 | 20240905 | 113100 | 11120058600 | 149800 | 149700 | 149800 | 149500 | 101 |
| 462 | 20240905 | 113000 | 11104935000 | 149700 | 149700 | 149800 | 149500 | 186 |
| 463 | 20240905 | 112900 | 11077088600 | 149600 | 149700 | 149800 | 149500 | 501 |
| 464 | 20240905 | 112800 | 11002102300 | 149600 | 149500 | 149700 | 149400 | 606 |
| 465 | 20240905 | 112700 | 10911460500 | 149500 | 149200 | 149500 | 149200 | 812 |
| 466 | 20240905 | 112600 | 10790163500 | 149300 | 149100 | 149300 | 149100 | 395 |
| 467 | 20240905 | 112500 | 10731217200 | 149200 | 149200 | 149300 | 149000 | 265 |
| 468 | 20240905 | 112400 | 10691685500 | 149300 | 149300 | 149300 | 149200 | 407 |
| 469 | 20240905 | 112300 | 10630936000 | 149200 | 149200 | 149300 | 149100 | 1163 |
| 470 | 20240905 | 112200 | 10457453500 | 149200 | 149100 | 149200 | 149000 | 234 |
| 471 | 20240905 | 112100 | 10422560200 | 148900 | 149000 | 149100 | 148900 | 1185 |
| 472 | 20240905 | 112000 | 10246016500 | 149100 | 149400 | 149400 | 149000 | 970 |
| 473 | 20240905 | 111900 | 10101319800 | 149300 | 149400 | 149600 | 149300 | 1137 |
| 474 | 20240905 | 111800 | 9931413800 | 149500 | 149600 | 149600 | 149400 | 466 |
| 475 | 20240905 | 111700 | 9861745700 | 149600 | 149600 | 149600 | 149500 | 114 |
| 476 | 20240905 | 111600 | 9844692700 | 149500 | 149700 | 149800 | 149500 | 473 |
| 477 | 20240905 | 111500 | 9773900600 | 149700 | 149700 | 149700 | 149600 | 166 |
| 478 | 20240905 | 111400 | 9749052800 | 149700 | 149700 | 149700 | 149500 | 313 |
| 479 | 20240905 | 111300 | 9702210100 | 149500 | 149700 | 149700 | 149500 | 292 |
| 480 | 20240905 | 111200 | 9658529000 | 149600 | 149600 | 149700 | 149500 | 103 |
| 481 | 20240905 | 111100 | 9643118600 | 149600 | 149500 | 149600 | 149400 | 532 |
| 482 | 20240905 | 111000 | 9563592900 | 149500 | 149400 | 149600 | 149400 | 199 |
| 483 | 20240905 | 110900 | 9533840100 | 149400 | 149600 | 149600 | 149400 | 315 |
| 484 | 20240905 | 110800 | 9486731100 | 149600 | 149600 | 149600 | 149500 | 783 |
| 485 | 20240905 | 110700 | 9369667100 | 149500 | 149600 | 149700 | 149500 | 481 |
| 486 | 20240905 | 110600 | 9297721800 | 149600 | 149600 | 149700 | 149600 | 432 |
| 487 | 20240905 | 110500 | 9233076900 | 149700 | 149600 | 149700 | 149600 | 197 |
| 488 | 20240905 | 110400 | 9203599700 | 149600 | 149800 | 149800 | 149600 | 1340 |
| 489 | 20240905 | 110300 | 9003039400 | 149800 | 149800 | 149900 | 149700 | 211 |
| 490 | 20240905 | 110200 | 8971434000 | 149800 | 150000 | 150000 | 149700 | 1090 |
| 491 | 20240905 | 110100 | 8808115000 | 149900 | 150000 | 150100 | 149900 | 256 |
| 492 | 20240905 | 110000 | 8769711900 | 150000 | 150100 | 150100 | 149900 | 92 |
| 493 | 20240905 | 105900 | 8755909900 | 150100 | 150000 | 150100 | 149900 | 128 |
| 494 | 20240905 | 105800 | 8736710000 | 150000 | 150200 | 150200 | 149900 | 413 |
| 495 | 20240905 | 105700 | 8674762700 | 150200 | 150200 | 150200 | 150000 | 101 |
| 496 | 20240905 | 105600 | 8659597300 | 150200 | 150200 | 150500 | 149900 | 376 |
| 497 | 20240905 | 105500 | 8603158800 | 150200 | 150200 | 150200 | 150100 | 186 |
| 498 | 20240905 | 105400 | 8575229800 | 150200 | 150100 | 150200 | 150000 | 227 |
| 499 | 20240905 | 105300 | 8541153100 | 150100 | 150100 | 150100 | 149900 | 234 |
| 500 | 20240905 | 105200 | 8506048900 | 150100 | 150200 | 150200 | 149800 | 2022 |
| 501 | 20240905 | 105100 | 8202732800 | 150200 | 150300 | 150400 | 150100 | 584 |
| 502 | 20240905 | 105000 | 8115002300 | 150400 | 150500 | 150500 | 150400 | 104 |
| 503 | 20240905 | 104900 | 8099358100 | 150400 | 150400 | 150500 | 150300 | 329 |
| 504 | 20240905 | 104800 | 8049880200 | 150300 | 150400 | 150500 | 150300 | 179 |
| 505 | 20240905 | 104700 | 8022959100 | 150400 | 150400 | 150400 | 150300 | 444 |
| 506 | 20240905 | 104600 | 7956218900 | 150400 | 150400 | 150400 | 150300 | 82 |
| 507 | 20240905 | 104500 | 7943886700 | 150400 | 150500 | 150500 | 150400 | 140 |
| 508 | 20240905 | 104400 | 7922826400 | 150500 | 150600 | 150600 | 150400 | 246 |
| 509 | 20240905 | 104300 | 7885801600 | 150600 | 150600 | 150600 | 150400 | 166 |
| 510 | 20240905 | 104200 | 7860817400 | 150500 | 150700 | 150700 | 150400 | 88 |
| 511 | 20240905 | 104100 | 7847569900 | 150700 | 150400 | 150700 | 150300 | 126 |
| 512 | 20240905 | 104000 | 7828617800 | 150400 | 150400 | 150500 | 150300 | 132 |
| 513 | 20240905 | 103900 | 7808758800 | 150300 | 150400 | 150500 | 150300 | 63 |
| 514 | 20240905 | 103800 | 7799284600 | 150400 | 150700 | 150800 | 150400 | 348 |
| 515 | 20240905 | 103700 | 7746878000 | 150600 | 150600 | 150800 | 150500 | 235 |
| 516 | 20240905 | 103600 | 7711456900 | 150500 | 150700 | 150800 | 150500 | 132 |
| 517 | 20240905 | 103500 | 7691558800 | 150700 | 150600 | 150700 | 150600 | 109 |
| 518 | 20240905 | 103400 | 7675137500 | 150600 | 150500 | 150600 | 150400 | 228 |
| 519 | 20240905 | 103300 | 7640822800 | 150500 | 150400 | 150500 | 150400 | 91 |
| 520 | 20240905 | 103200 | 7627133300 | 150400 | 150400 | 150500 | 150300 | 202 |
| 521 | 20240905 | 103100 | 7596748300 | 150500 | 150400 | 150500 | 150400 | 43 |
| 522 | 20240905 | 103000 | 7590278600 | 150400 | 150300 | 150500 | 150300 | 111 |
| 523 | 20240905 | 102900 | 7573580400 | 150300 | 150400 | 150500 | 150200 | 193 |
| 524 | 20240905 | 102800 | 7544539400 | 150500 | 150400 | 150500 | 150400 | 76 |
| 525 | 20240905 | 102700 | 7533102500 | 150400 | 150500 | 150500 | 150400 | 25 |
| 526 | 20240905 | 102600 | 7529341400 | 150500 | 150600 | 150600 | 150300 | 190 |
| 527 | 20240905 | 102500 | 7500766500 | 150600 | 150600 | 150800 | 150300 | 605 |
| 528 | 20240905 | 102400 | 7409651400 | 150600 | 150500 | 150800 | 150300 | 210 |
| 529 | 20240905 | 102300 | 7378032800 | 150500 | 150500 | 150700 | 150500 | 193 |
| 530 | 20240905 | 102200 | 7348969200 | 150400 | 150400 | 150500 | 150300 | 486 |
| 531 | 20240905 | 102100 | 7275871700 | 150400 | 150400 | 150400 | 150300 | 207 |
| 532 | 20240905 | 102000 | 7244746400 | 150400 | 150200 | 150400 | 150200 | 149 |
| 533 | 20240905 | 101900 | 7222356900 | 150200 | 150300 | 150300 | 150200 | 354 |
| 534 | 20240905 | 101800 | 7169181500 | 150300 | 150300 | 150300 | 150200 | 151 |
| 535 | 20240905 | 101700 | 7146486500 | 150200 | 150200 | 150300 | 150200 | 112 |
| 536 | 20240905 | 101600 | 7129654600 | 150300 | 150300 | 150300 | 150200 | 118 |
| 537 | 20240905 | 101500 | 7111925700 | 150200 | 150400 | 150400 | 150200 | 291 |
| 538 | 20240905 | 101400 | 7068171700 | 150500 | 150500 | 150500 | 150400 | 457 |
| 539 | 20240905 | 101300 | 6999436700 | 150500 | 150500 | 150500 | 150400 | 155 |
| 540 | 20240905 | 101200 | 6976114200 | 150500 | 150400 | 150500 | 150400 | 46 |
| 541 | 20240905 | 101100 | 6969192300 | 150400 | 150500 | 150500 | 150400 | 41 |
| 542 | 20240905 | 101000 | 6963022800 | 150400 | 150500 | 150800 | 150400 | 529 |
| 543 | 20240905 | 100900 | 6883387500 | 150500 | 150500 | 150500 | 150400 | 75 |
| 544 | 20240905 | 100800 | 6872102000 | 150500 | 150800 | 150800 | 150500 | 483 |
| 545 | 20240905 | 100700 | 6799322600 | 150700 | 150900 | 151000 | 150700 | 501 |
| 546 | 20240905 | 100600 | 6723762800 | 151000 | 151000 | 151000 | 150900 | 312 |
| 547 | 20240905 | 100500 | 6676655800 | 150900 | 150800 | 151000 | 150700 | 480 |
| 548 | 20240905 | 100400 | 6604261800 | 150800 | 151000 | 151000 | 150700 | 245 |
| 549 | 20240905 | 100300 | 6567301100 | 150900 | 150900 | 151000 | 150900 | 699 |
| 550 | 20240905 | 100200 | 6461817100 | 150900 | 150800 | 150900 | 150800 | 85 |
| 551 | 20240905 | 100100 | 6448991900 | 150800 | 150700 | 150900 | 150600 | 407 |
| 552 | 20240905 | 100000 | 6387629200 | 150700 | 150600 | 150700 | 150500 | 1004 |
| 553 | 20240905 | 095900 | 6236460700 | 150500 | 150400 | 150500 | 150300 | 203 |
| 554 | 20240905 | 095800 | 6205924200 | 150300 | 150700 | 150700 | 150300 | 977 |
| 555 | 20240905 | 095700 | 6058874300 | 150700 | 150700 | 150700 | 150500 | 386 |
| 556 | 20240905 | 095600 | 6000737400 | 150600 | 150700 | 150700 | 150600 | 38 |
| 557 | 20240905 | 095500 | 5995011100 | 150900 | 150800 | 150900 | 150700 | 147 |
| 558 | 20240905 | 095400 | 5972842800 | 150900 | 150700 | 150900 | 150600 | 544 |
| 559 | 20240905 | 095300 | 5890817500 | 150600 | 150700 | 150900 | 150600 | 527 |
| 560 | 20240905 | 095200 | 5811326000 | 150600 | 150600 | 150700 | 150600 | 386 |
| 561 | 20240905 | 095100 | 5753187200 | 150600 | 150200 | 150800 | 150200 | 1021 |
| 562 | 20240905 | 095000 | 5599513500 | 150200 | 150000 | 150200 | 150000 | 127 |
| 563 | 20240905 | 094900 | 5580446600 | 150100 | 150100 | 150200 | 150100 | 454 |
| 564 | 20240905 | 094800 | 5512293900 | 150200 | 149800 | 150300 | 149800 | 1485 |
| 565 | 20240905 | 094700 | 5289433300 | 149700 | 149800 | 149900 | 149700 | 782 |
| 566 | 20240905 | 094600 | 5172300800 | 149800 | 150200 | 150200 | 149800 | 1329 |
| 567 | 20240905 | 094500 | 4972939600 | 150100 | 150200 | 150300 | 150100 | 336 |
| 568 | 20240905 | 094400 | 4922486000 | 150200 | 150200 | 150300 | 150200 | 123 |
| 569 | 20240905 | 094300 | 4904005500 | 150200 | 150100 | 150500 | 150100 | 41 |
| 570 | 20240905 | 094200 | 4897841400 | 150200 | 150400 | 150400 | 150100 | 527 |
| 571 | 20240905 | 094100 | 4818654300 | 150400 | 150300 | 150600 | 150300 | 229 |
| 572 | 20240905 | 094000 | 4784215500 | 150400 | 150700 | 150700 | 150400 | 1412 |
| 573 | 20240905 | 093900 | 4571619300 | 150600 | 150600 | 150600 | 150600 | 257 |
| 574 | 20240905 | 093800 | 4532915100 | 150600 | 150600 | 150600 | 150500 | 136 |
| 575 | 20240905 | 093700 | 4512444300 | 150600 | 150500 | 150600 | 150400 | 69 |
| 576 | 20240905 | 093600 | 4502055000 | 150500 | 150400 | 150600 | 150400 | 102 |
| 577 | 20240905 | 093500 | 4486699700 | 150400 | 150500 | 150600 | 150300 | 367 |
| 578 | 20240905 | 093400 | 4431490300 | 150500 | 150700 | 150700 | 150500 | 485 |
| 579 | 20240905 | 093300 | 4358455400 | 150600 | 150600 | 150600 | 150500 | 182 |
| 580 | 20240905 | 093200 | 4331046300 | 150600 | 150500 | 150600 | 150500 | 110 |
| 581 | 20240905 | 093100 | 4314481000 | 150600 | 150800 | 150800 | 150600 | 221 |
| 582 | 20240905 | 093000 | 4281177600 | 150800 | 150600 | 150800 | 150500 | 646 |
| 583 | 20240905 | 092900 | 4183914000 | 150800 | 150500 | 150800 | 150500 | 351 |
| 584 | 20240905 | 092800 | 4131027700 | 150600 | 150500 | 150600 | 150400 | 136 |
| 585 | 20240905 | 092700 | 4110558900 | 150500 | 150400 | 150500 | 150400 | 65 |
| 586 | 20240905 | 092600 | 4100778100 | 150400 | 150400 | 150500 | 150300 | 349 |
| 587 | 20240905 | 092500 | 4048295700 | 150300 | 150300 | 150400 | 150300 | 144 |
| 588 | 20240905 | 092400 | 4026650900 | 150200 | 150100 | 150400 | 150000 | 268 |
| 589 | 20240905 | 092300 | 3986391700 | 150100 | 150200 | 150500 | 150100 | 380 |
| 590 | 20240905 | 092200 | 3929316500 | 150200 | 150500 | 150600 | 150000 | 1060 |
| 591 | 20240905 | 092100 | 3770099200 | 150600 | 150900 | 150900 | 150000 | 1984 |
| 592 | 20240905 | 092000 | 3471791400 | 150500 | 150300 | 150900 | 150300 | 536 |
| 593 | 20240905 | 091900 | 3391113300 | 150500 | 150900 | 151000 | 150200 | 1502 |
| 594 | 20240905 | 091800 | 3164616900 | 151000 | 150800 | 151000 | 150800 | 1384 |
| 595 | 20240905 | 091700 | 2955745200 | 150800 | 150800 | 150900 | 150700 | 1449 |
| 596 | 20240905 | 091600 | 2737172100 | 150600 | 150500 | 150800 | 150400 | 246 |
| 597 | 20240905 | 091500 | 2700127800 | 150500 | 150200 | 150500 | 150200 | 392 |
| 598 | 20240905 | 091400 | 2641212000 | 150200 | 150100 | 150200 | 150000 | 636 |
| 599 | 20240905 | 091300 | 2545711600 | 150200 | 150000 | 150200 | 150000 | 189 |
| 600 | 20240905 | 091200 | 2517346200 | 150100 | 150300 | 150500 | 150100 | 619 |
| 601 | 20240905 | 091100 | 2424364900 | 150200 | 150300 | 150500 | 150100 | 1041 |
| 602 | 20240905 | 091000 | 2267946400 | 150200 | 149900 | 150300 | 149900 | 511 |
| 603 | 20240905 | 090900 | 2191292500 | 149900 | 149900 | 149900 | 149700 | 1820 |
| 604 | 20240905 | 090800 | 1918557600 | 149800 | 150200 | 150300 | 149800 | 1975 |
| 605 | 20240905 | 090700 | 1622243400 | 150200 | 150300 | 150400 | 150200 | 644 |
| 606 | 20240905 | 090600 | 1525495300 | 150200 | 150400 | 150400 | 150200 | 528 |
| 607 | 20240905 | 090500 | 1446093200 | 150300 | 150200 | 150300 | 150100 | 673 |
| 608 | 20240905 | 090400 | 1344981300 | 150200 | 150100 | 150500 | 150100 | 769 |
| 609 | 20240905 | 090300 | 1229464200 | 150100 | 150100 | 150600 | 150000 | 590 |
| 610 | 20240905 | 090200 | 1140847600 | 150000 | 150100 | 150200 | 150000 | 841 |
| 611 | 20240905 | 090100 | 1014624400 | 150200 | 150400 | 150900 | 150000 | 1613 |
| 612 | 20240905 | 090000 | 771775500 | 150400 | 150400 | 151000 | 150100 | 5128 |