36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240906 | 191000 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 9419 |
| 3 | 20240906 | 190900 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 4 | 20240906 | 190800 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 5 | 20240906 | 190700 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 6 | 20240906 | 190600 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 7 | 20240906 | 190500 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 8 | 20240906 | 190400 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 9 | 20240906 | 190300 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 10 | 20240906 | 190200 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 11 | 20240906 | 190100 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 12 | 20240906 | 190000 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 13 | 20240906 | 185900 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 14 | 20240906 | 185800 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 15 | 20240906 | 185700 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 16 | 20240906 | 185600 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 17 | 20240906 | 185500 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 18 | 20240906 | 185400 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 19 | 20240906 | 185300 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 20 | 20240906 | 185200 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 21 | 20240906 | 185100 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 22 | 20240906 | 185000 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 23 | 20240906 | 184900 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 24 | 20240906 | 184800 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 25 | 20240906 | 184700 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 26 | 20240906 | 184600 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 27 | 20240906 | 184500 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 28 | 20240906 | 184400 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 29 | 20240906 | 184300 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 30 | 20240906 | 184200 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 31 | 20240906 | 184100 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 32 | 20240906 | 184000 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 9419 |
| 33 | 20240906 | 183900 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 34 | 20240906 | 183800 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 35 | 20240906 | 183700 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 36 | 20240906 | 183600 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 37 | 20240906 | 183500 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 38 | 20240906 | 183400 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 39 | 20240906 | 183300 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 40 | 20240906 | 183200 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 41 | 20240906 | 183100 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 42 | 20240906 | 183000 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 43 | 20240906 | 182900 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 44 | 20240906 | 182800 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 45 | 20240906 | 182700 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 46 | 20240906 | 182600 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 47 | 20240906 | 182500 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 48 | 20240906 | 182400 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 49 | 20240906 | 182300 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 50 | 20240906 | 182200 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 51 | 20240906 | 182100 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 52 | 20240906 | 182000 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 53 | 20240906 | 181900 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 54 | 20240906 | 181800 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 55 | 20240906 | 181700 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 56 | 20240906 | 181600 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 57 | 20240906 | 181500 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 58 | 20240906 | 181400 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 59 | 20240906 | 181300 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 60 | 20240906 | 181200 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 61 | 20240906 | 181100 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 62 | 20240906 | 181000 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 9419 |
| 63 | 20240906 | 180900 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 64 | 20240906 | 180800 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 65 | 20240906 | 180700 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 66 | 20240906 | 180600 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 67 | 20240906 | 180500 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 68 | 20240906 | 180400 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 69 | 20240906 | 180300 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 70 | 20240906 | 180200 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 71 | 20240906 | 180100 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 72 | 20240906 | 180000 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 73 | 20240906 | 175900 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 74 | 20240906 | 175800 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 75 | 20240906 | 175700 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 76 | 20240906 | 175600 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 77 | 20240906 | 175500 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 78 | 20240906 | 175400 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 79 | 20240906 | 175300 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 80 | 20240906 | 175200 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 81 | 20240906 | 175100 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 82 | 20240906 | 175000 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 83 | 20240906 | 174900 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 84 | 20240906 | 174800 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 85 | 20240906 | 174700 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 86 | 20240906 | 174600 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 87 | 20240906 | 174500 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 88 | 20240906 | 174400 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 89 | 20240906 | 174300 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 90 | 20240906 | 174200 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 91 | 20240906 | 174100 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 92 | 20240906 | 174000 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 9419 |
| 93 | 20240906 | 173900 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 94 | 20240906 | 173800 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 95 | 20240906 | 173700 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 96 | 20240906 | 173600 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 97 | 20240906 | 173500 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 98 | 20240906 | 173400 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 99 | 20240906 | 173300 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 100 | 20240906 | 173200 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 101 | 20240906 | 173100 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 102 | 20240906 | 173000 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 103 | 20240906 | 172900 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 104 | 20240906 | 172800 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 105 | 20240906 | 172700 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 106 | 20240906 | 172600 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 107 | 20240906 | 172500 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 108 | 20240906 | 172400 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 109 | 20240906 | 172300 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 110 | 20240906 | 172200 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 111 | 20240906 | 172100 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 112 | 20240906 | 172000 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 113 | 20240906 | 171900 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 114 | 20240906 | 171800 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 115 | 20240906 | 171700 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 116 | 20240906 | 171600 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 117 | 20240906 | 171500 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 118 | 20240906 | 171400 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 119 | 20240906 | 171300 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 120 | 20240906 | 171200 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 121 | 20240906 | 171100 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 122 | 20240906 | 171000 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 9419 |
| 123 | 20240906 | 170900 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 124 | 20240906 | 170800 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 125 | 20240906 | 170700 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 126 | 20240906 | 170600 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 127 | 20240906 | 170500 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 128 | 20240906 | 170400 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 129 | 20240906 | 170300 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 130 | 20240906 | 170200 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 131 | 20240906 | 170100 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 132 | 20240906 | 170000 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 133 | 20240906 | 165900 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 134 | 20240906 | 165800 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 135 | 20240906 | 165700 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 136 | 20240906 | 165600 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 137 | 20240906 | 165500 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 138 | 20240906 | 165400 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 139 | 20240906 | 165300 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 140 | 20240906 | 165200 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 141 | 20240906 | 165100 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 142 | 20240906 | 165000 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 143 | 20240906 | 164900 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 144 | 20240906 | 164800 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 145 | 20240906 | 164700 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 146 | 20240906 | 164600 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 147 | 20240906 | 164500 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 148 | 20240906 | 164400 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 149 | 20240906 | 164300 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 150 | 20240906 | 164200 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 151 | 20240906 | 164100 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 152 | 20240906 | 164000 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 9419 |
| 153 | 20240906 | 163900 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 154 | 20240906 | 163800 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 155 | 20240906 | 163700 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 156 | 20240906 | 163600 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 157 | 20240906 | 163500 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 158 | 20240906 | 163400 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 159 | 20240906 | 163300 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 160 | 20240906 | 163200 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 161 | 20240906 | 163100 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 162 | 20240906 | 163000 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 163 | 20240906 | 162900 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 164 | 20240906 | 162800 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 165 | 20240906 | 162700 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 166 | 20240906 | 162600 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 167 | 20240906 | 162500 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 168 | 20240906 | 162400 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 169 | 20240906 | 162300 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 170 | 20240906 | 162200 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 171 | 20240906 | 162100 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 172 | 20240906 | 162000 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 173 | 20240906 | 161900 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 174 | 20240906 | 161800 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 175 | 20240906 | 161700 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 176 | 20240906 | 161600 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 177 | 20240906 | 161500 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 178 | 20240906 | 161400 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 179 | 20240906 | 161300 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 180 | 20240906 | 161200 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 181 | 20240906 | 161100 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 182 | 20240906 | 161000 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 9419 |
| 183 | 20240906 | 160900 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 184 | 20240906 | 160800 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 185 | 20240906 | 160700 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 186 | 20240906 | 160600 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 187 | 20240906 | 160500 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 188 | 20240906 | 160400 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 189 | 20240906 | 160300 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 190 | 20240906 | 160200 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 191 | 20240906 | 160100 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 192 | 20240906 | 160000 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 193 | 20240906 | 155900 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 194 | 20240906 | 155800 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 195 | 20240906 | 155700 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 196 | 20240906 | 155600 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 197 | 20240906 | 155500 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 198 | 20240906 | 155400 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 199 | 20240906 | 155300 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 200 | 20240906 | 155200 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 201 | 20240906 | 155100 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 202 | 20240906 | 155000 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 203 | 20240906 | 154900 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 204 | 20240906 | 154800 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 205 | 20240906 | 154700 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 206 | 20240906 | 154600 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 207 | 20240906 | 154500 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 208 | 20240906 | 154400 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 209 | 20240906 | 154300 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 210 | 20240906 | 154200 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 211 | 20240906 | 154100 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 212 | 20240906 | 154000 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 9419 |
| 213 | 20240906 | 153900 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 214 | 20240906 | 153800 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 215 | 20240906 | 153700 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 216 | 20240906 | 153600 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 217 | 20240906 | 153500 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 218 | 20240906 | 153400 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 219 | 20240906 | 153300 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 220 | 20240906 | 153200 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 221 | 20240906 | 153100 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 0 |
| 222 | 20240906 | 153000 | 29745230900 | 146700 | 146700 | 146700 | 146700 | 9419 |
| 223 | 20240906 | 152900 | 28363463600 | 146700 | 146700 | 146700 | 146700 | 0 |
| 224 | 20240906 | 152800 | 28363463600 | 146700 | 146700 | 146700 | 146700 | 0 |
| 225 | 20240906 | 152700 | 28363463600 | 146700 | 146700 | 146700 | 146700 | 0 |
| 226 | 20240906 | 152600 | 28363463600 | 146700 | 146700 | 146700 | 146700 | 0 |
| 227 | 20240906 | 152500 | 28363463600 | 146700 | 146700 | 146700 | 146700 | 0 |
| 228 | 20240906 | 152400 | 28363463600 | 146700 | 146700 | 146700 | 146700 | 0 |
| 229 | 20240906 | 152300 | 28363463600 | 146700 | 146700 | 146700 | 146700 | 0 |
| 230 | 20240906 | 152200 | 28363463600 | 146700 | 146700 | 146700 | 146700 | 0 |
| 231 | 20240906 | 152100 | 28363463600 | 146700 | 146700 | 146700 | 146700 | 0 |
| 232 | 20240906 | 152000 | 28363463600 | 146700 | 146700 | 146700 | 146700 | 0 |
| 233 | 20240906 | 151900 | 28363463600 | 146700 | 146800 | 147100 | 146600 | 925 |
| 234 | 20240906 | 151800 | 28227661800 | 146600 | 146700 | 146900 | 146600 | 456 |
| 235 | 20240906 | 151700 | 28160757300 | 147000 | 146600 | 147000 | 146600 | 539 |
| 236 | 20240906 | 151600 | 28081634500 | 146600 | 146600 | 146900 | 146600 | 790 |
| 237 | 20240906 | 151500 | 27965681900 | 146700 | 146800 | 146900 | 146600 | 726 |
| 238 | 20240906 | 151400 | 27859133400 | 146600 | 146700 | 146800 | 146600 | 489 |
| 239 | 20240906 | 151300 | 27787400400 | 146700 | 146700 | 146700 | 146500 | 589 |
| 240 | 20240906 | 151200 | 27701007600 | 146500 | 146500 | 146600 | 146400 | 261 |
| 241 | 20240906 | 151100 | 27662773700 | 146500 | 146700 | 146700 | 146500 | 1146 |
| 242 | 20240906 | 151000 | 27494759500 | 146700 | 146800 | 146900 | 146600 | 420 |
| 243 | 20240906 | 150900 | 27433132600 | 146700 | 146800 | 147000 | 146700 | 399 |
| 244 | 20240906 | 150800 | 27374526200 | 147000 | 147000 | 147000 | 146700 | 361 |
| 245 | 20240906 | 150700 | 27321519600 | 146900 | 146900 | 147000 | 146800 | 385 |
| 246 | 20240906 | 150600 | 27264968700 | 147000 | 146900 | 147000 | 146700 | 675 |
| 247 | 20240906 | 150500 | 27165829800 | 146900 | 147000 | 147000 | 146900 | 440 |
| 248 | 20240906 | 150400 | 27101159000 | 146900 | 147100 | 147100 | 146800 | 542 |
| 249 | 20240906 | 150300 | 27021517000 | 147100 | 147000 | 147100 | 146900 | 338 |
| 250 | 20240906 | 150200 | 26971815700 | 147000 | 147000 | 147000 | 146800 | 450 |
| 251 | 20240906 | 150100 | 26905692300 | 147000 | 146900 | 147000 | 146800 | 398 |
| 252 | 20240906 | 150000 | 26847212200 | 146900 | 146800 | 146900 | 146700 | 359 |
| 253 | 20240906 | 145900 | 26794483500 | 146700 | 146800 | 146900 | 146700 | 776 |
| 254 | 20240906 | 145800 | 26680571400 | 146700 | 146700 | 147000 | 146700 | 340 |
| 255 | 20240906 | 145700 | 26630654900 | 146800 | 146800 | 147000 | 146700 | 372 |
| 256 | 20240906 | 145600 | 26576039600 | 146800 | 146900 | 146900 | 146700 | 514 |
| 257 | 20240906 | 145500 | 26500572400 | 147000 | 146700 | 147000 | 146700 | 608 |
| 258 | 20240906 | 145400 | 26411279200 | 146700 | 146800 | 146900 | 146600 | 339 |
| 259 | 20240906 | 145300 | 26361525800 | 146700 | 146700 | 146900 | 146600 | 900 |
| 260 | 20240906 | 145200 | 26229460300 | 146700 | 146800 | 146800 | 146700 | 250 |
| 261 | 20240906 | 145100 | 26192766600 | 146700 | 146600 | 146900 | 146600 | 777 |
| 262 | 20240906 | 145000 | 26078719500 | 146500 | 146800 | 146800 | 146500 | 232 |
| 263 | 20240906 | 144900 | 26044696600 | 146800 | 146800 | 146900 | 146600 | 629 |
| 264 | 20240906 | 144800 | 25952391000 | 146900 | 146500 | 146900 | 146400 | 794 |
| 265 | 20240906 | 144700 | 25835996900 | 146400 | 146500 | 146500 | 146400 | 248 |
| 266 | 20240906 | 144600 | 25799671800 | 146400 | 146500 | 146600 | 146400 | 366 |
| 267 | 20240906 | 144500 | 25746056300 | 146500 | 146500 | 146900 | 146400 | 1010 |
| 268 | 20240906 | 144400 | 25598022200 | 146600 | 146400 | 146600 | 146400 | 423 |
| 269 | 20240906 | 144300 | 25536077800 | 146400 | 146600 | 146800 | 146400 | 395 |
| 270 | 20240906 | 144200 | 25478171000 | 146600 | 146800 | 146900 | 146600 | 284 |
| 271 | 20240906 | 144100 | 25436488900 | 146700 | 146700 | 146900 | 146500 | 484 |
| 272 | 20240906 | 144000 | 25365499900 | 146600 | 146600 | 146900 | 146500 | 330 |
| 273 | 20240906 | 143900 | 25317074600 | 146600 | 146700 | 146800 | 146500 | 329 |
| 274 | 20240906 | 143800 | 25268845900 | 146900 | 146600 | 146900 | 146500 | 282 |
| 275 | 20240906 | 143700 | 25227472400 | 146600 | 146900 | 146900 | 146500 | 270 |
| 276 | 20240906 | 143600 | 25187870800 | 146900 | 146500 | 147000 | 146500 | 278 |
| 277 | 20240906 | 143500 | 25147081600 | 146600 | 146500 | 146700 | 146500 | 297 |
| 278 | 20240906 | 143400 | 25103541800 | 146600 | 146600 | 146600 | 146500 | 358 |
| 279 | 20240906 | 143300 | 25051078200 | 146500 | 146600 | 146600 | 146500 | 112 |
| 280 | 20240906 | 143200 | 25034661600 | 146500 | 146800 | 146800 | 146400 | 1166 |
| 281 | 20240906 | 143100 | 24863715500 | 146800 | 146800 | 146800 | 146700 | 174 |
| 282 | 20240906 | 143000 | 24838175800 | 146700 | 146900 | 147200 | 146700 | 992 |
| 283 | 20240906 | 142900 | 24692489100 | 146900 | 146900 | 146900 | 146800 | 283 |
| 284 | 20240906 | 142800 | 24650920600 | 146800 | 146900 | 146900 | 146800 | 109 |
| 285 | 20240906 | 142700 | 24634913800 | 146800 | 147200 | 147200 | 146700 | 790 |
| 286 | 20240906 | 142600 | 24518833000 | 146900 | 147000 | 147200 | 146800 | 283 |
| 287 | 20240906 | 142500 | 24477240200 | 147100 | 146700 | 147100 | 146700 | 184 |
| 288 | 20240906 | 142400 | 24450207000 | 146800 | 146800 | 147000 | 146600 | 482 |
| 289 | 20240906 | 142300 | 24379448400 | 146800 | 146900 | 146900 | 146800 | 634 |
| 290 | 20240906 | 142200 | 24286322400 | 146900 | 146700 | 147100 | 146700 | 509 |
| 291 | 20240906 | 142100 | 24211517300 | 146900 | 146800 | 146900 | 146700 | 360 |
| 292 | 20240906 | 142000 | 24158683700 | 146800 | 146900 | 147100 | 146700 | 293 |
| 293 | 20240906 | 141900 | 24115649800 | 146900 | 146900 | 147000 | 146800 | 216 |
| 294 | 20240906 | 141800 | 24083919500 | 146900 | 146900 | 146900 | 146500 | 432 |
| 295 | 20240906 | 141700 | 24020521800 | 146900 | 146600 | 146900 | 146500 | 244 |
| 296 | 20240906 | 141600 | 23984724400 | 146600 | 146400 | 146900 | 146300 | 489 |
| 297 | 20240906 | 141500 | 23913062000 | 146400 | 146800 | 147000 | 146400 | 1847 |
| 298 | 20240906 | 141400 | 23642092500 | 146900 | 146800 | 146900 | 146800 | 140 |
| 299 | 20240906 | 141300 | 23621532400 | 146800 | 147300 | 147300 | 146800 | 1123 |
| 300 | 20240906 | 141200 | 23456464500 | 147300 | 147200 | 147300 | 147100 | 345 |
| 301 | 20240906 | 141100 | 23405684300 | 147200 | 147200 | 147200 | 147100 | 271 |
| 302 | 20240906 | 141000 | 23365796300 | 147200 | 147000 | 147200 | 147000 | 158 |
| 303 | 20240906 | 140900 | 23342545800 | 147000 | 147000 | 147200 | 146900 | 526 |
| 304 | 20240906 | 140800 | 23265213600 | 146900 | 147100 | 147200 | 146900 | 291 |
| 305 | 20240906 | 140700 | 23222419400 | 147100 | 146900 | 147200 | 146800 | 218 |
| 306 | 20240906 | 140600 | 23190375900 | 146800 | 147300 | 147300 | 146800 | 439 |
| 307 | 20240906 | 140500 | 23125791700 | 147200 | 147200 | 147400 | 147000 | 314 |
| 308 | 20240906 | 140400 | 23079551800 | 147200 | 147300 | 147400 | 147000 | 275 |
| 309 | 20240906 | 140300 | 23039061200 | 147400 | 147000 | 147400 | 147000 | 212 |
| 310 | 20240906 | 140200 | 23007850500 | 147000 | 147100 | 147400 | 147000 | 317 |
| 311 | 20240906 | 140100 | 22961174200 | 147200 | 147300 | 147400 | 147000 | 314 |
| 312 | 20240906 | 140000 | 22914957100 | 147400 | 147100 | 147500 | 147100 | 295 |
| 313 | 20240906 | 135900 | 22871504200 | 147100 | 147300 | 147500 | 147000 | 288 |
| 314 | 20240906 | 135800 | 22829077600 | 147300 | 147300 | 147400 | 146800 | 370 |
| 315 | 20240906 | 135700 | 22774595100 | 147200 | 147200 | 147400 | 147100 | 268 |
| 316 | 20240906 | 135600 | 22735122300 | 147200 | 147200 | 147200 | 146700 | 637 |
| 317 | 20240906 | 135500 | 22641453500 | 147200 | 147000 | 147200 | 146800 | 341 |
| 318 | 20240906 | 135400 | 22591330200 | 147000 | 147100 | 147200 | 146800 | 463 |
| 319 | 20240906 | 135300 | 22523263400 | 147200 | 147200 | 147300 | 147000 | 594 |
| 320 | 20240906 | 135200 | 22435839100 | 147100 | 147100 | 147200 | 147000 | 194 |
| 321 | 20240906 | 135100 | 22407289500 | 147000 | 147000 | 147200 | 146900 | 272 |
| 322 | 20240906 | 135000 | 22367291500 | 146900 | 146900 | 147000 | 146900 | 120 |
| 323 | 20240906 | 134900 | 22349658000 | 147000 | 146900 | 147000 | 146900 | 166 |
| 324 | 20240906 | 134800 | 22325272000 | 146900 | 147100 | 147200 | 146900 | 489 |
| 325 | 20240906 | 134700 | 22253353800 | 147200 | 147300 | 147300 | 147100 | 524 |
| 326 | 20240906 | 134600 | 22176212700 | 147200 | 147200 | 147300 | 147100 | 424 |
| 327 | 20240906 | 134500 | 22113771700 | 147200 | 147200 | 147300 | 147100 | 116 |
| 328 | 20240906 | 134400 | 22096699500 | 147200 | 147300 | 147400 | 147200 | 357 |
| 329 | 20240906 | 134300 | 22044106700 | 147300 | 147400 | 147400 | 147300 | 432 |
| 330 | 20240906 | 134200 | 21980440800 | 147400 | 147400 | 147400 | 147300 | 286 |
| 331 | 20240906 | 134100 | 21938287500 | 147400 | 147300 | 147400 | 147200 | 406 |
| 332 | 20240906 | 134000 | 21878476400 | 147200 | 147300 | 147400 | 147200 | 280 |
| 333 | 20240906 | 133900 | 21837230900 | 147200 | 147200 | 147300 | 147200 | 213 |
| 334 | 20240906 | 133800 | 21805860400 | 147100 | 147100 | 147300 | 147100 | 280 |
| 335 | 20240906 | 133700 | 21764648000 | 147100 | 147100 | 147200 | 147000 | 223 |
| 336 | 20240906 | 133600 | 21731840800 | 147100 | 147000 | 147100 | 146800 | 185 |
| 337 | 20240906 | 133500 | 21704655500 | 147000 | 147100 | 147300 | 146800 | 359 |
| 338 | 20240906 | 133400 | 21651861100 | 147100 | 147100 | 147300 | 147100 | 219 |
| 339 | 20240906 | 133300 | 21619626000 | 147000 | 147000 | 147100 | 146800 | 336 |
| 340 | 20240906 | 133200 | 21570218700 | 147000 | 147000 | 147100 | 146800 | 494 |
| 341 | 20240906 | 133100 | 21497583900 | 147000 | 146900 | 147000 | 146800 | 212 |
| 342 | 20240906 | 133000 | 21466447100 | 146800 | 147000 | 147000 | 146800 | 255 |
| 343 | 20240906 | 132900 | 21428973900 | 146900 | 147000 | 147100 | 146900 | 251 |
| 344 | 20240906 | 132800 | 21392074700 | 146900 | 147000 | 147000 | 146800 | 187 |
| 345 | 20240906 | 132700 | 21364590100 | 146800 | 146800 | 147000 | 146700 | 219 |
| 346 | 20240906 | 132600 | 21332417100 | 146700 | 147000 | 147000 | 146700 | 140 |
| 347 | 20240906 | 132500 | 21311858200 | 146900 | 146800 | 147100 | 146700 | 1965 |
| 348 | 20240906 | 132400 | 21022896200 | 146700 | 147200 | 147200 | 146600 | 644 |
| 349 | 20240906 | 132300 | 20928271700 | 147000 | 147000 | 147300 | 146900 | 1447 |
| 350 | 20240906 | 132200 | 20715426500 | 147000 | 147000 | 147000 | 146900 | 327 |
| 351 | 20240906 | 132100 | 20667363800 | 146900 | 146900 | 147000 | 146900 | 197 |
| 352 | 20240906 | 132000 | 20638407900 | 147000 | 147000 | 147000 | 146900 | 182 |
| 353 | 20240906 | 131900 | 20611655300 | 147000 | 146900 | 147000 | 146900 | 222 |
| 354 | 20240906 | 131800 | 20579038000 | 146900 | 146800 | 147000 | 146800 | 523 |
| 355 | 20240906 | 131700 | 20502212600 | 146900 | 146700 | 146900 | 146600 | 332 |
| 356 | 20240906 | 131600 | 20453489300 | 146600 | 146600 | 146800 | 146500 | 587 |
| 357 | 20240906 | 131500 | 20367413000 | 146500 | 146400 | 146600 | 146400 | 160 |
| 358 | 20240906 | 131400 | 20343972400 | 146400 | 146600 | 146600 | 146400 | 287 |
| 359 | 20240906 | 131300 | 20301931200 | 146600 | 146500 | 146600 | 146400 | 283 |
| 360 | 20240906 | 131200 | 20260460000 | 146400 | 146600 | 146600 | 146400 | 208 |
| 361 | 20240906 | 131100 | 20229987300 | 146500 | 146500 | 146600 | 146400 | 322 |
| 362 | 20240906 | 131000 | 20182816400 | 146400 | 146400 | 146500 | 146400 | 453 |
| 363 | 20240906 | 130900 | 20116473500 | 146300 | 146300 | 146400 | 146200 | 188 |
| 364 | 20240906 | 130800 | 20088970700 | 146300 | 146300 | 146400 | 146300 | 170 |
| 365 | 20240906 | 130700 | 20064099600 | 146400 | 146300 | 146500 | 146300 | 373 |
| 366 | 20240906 | 130600 | 20009491000 | 146300 | 146400 | 146400 | 146300 | 189 |
| 367 | 20240906 | 130500 | 19981823900 | 146300 | 146400 | 146400 | 146300 | 332 |
| 368 | 20240906 | 130400 | 19933237500 | 146300 | 146400 | 146500 | 146300 | 263 |
| 369 | 20240906 | 130300 | 19894739200 | 146500 | 146500 | 146500 | 146400 | 154 |
| 370 | 20240906 | 130200 | 19872179000 | 146500 | 146500 | 146500 | 146400 | 268 |
| 371 | 20240906 | 130100 | 19832929600 | 146400 | 146400 | 146500 | 146400 | 180 |
| 372 | 20240906 | 130000 | 19806562900 | 146500 | 146400 | 146500 | 146300 | 402 |
| 373 | 20240906 | 125900 | 19747700700 | 146400 | 146300 | 146400 | 146300 | 550 |
| 374 | 20240906 | 125800 | 19667205700 | 146300 | 146300 | 146300 | 146100 | 472 |
| 375 | 20240906 | 125700 | 19598168100 | 146300 | 146100 | 146300 | 146100 | 165 |
| 376 | 20240906 | 125600 | 19574032300 | 146300 | 146100 | 146300 | 146000 | 498 |
| 377 | 20240906 | 125500 | 19501226000 | 146100 | 146100 | 146200 | 146100 | 132 |
| 378 | 20240906 | 125400 | 19481938400 | 146200 | 146300 | 146300 | 146100 | 287 |
| 379 | 20240906 | 125300 | 19439975400 | 146200 | 146200 | 146300 | 146100 | 497 |
| 380 | 20240906 | 125200 | 19367312500 | 146100 | 145900 | 146200 | 145900 | 574 |
| 381 | 20240906 | 125100 | 19283467100 | 145900 | 145500 | 146000 | 145500 | 1326 |
| 382 | 20240906 | 125000 | 19090106500 | 145500 | 145500 | 145600 | 145500 | 48 |
| 383 | 20240906 | 124900 | 19083120000 | 145600 | 145500 | 145600 | 145500 | 97 |
| 384 | 20240906 | 124800 | 19068998100 | 145500 | 145500 | 145800 | 145400 | 1009 |
| 385 | 20240906 | 124700 | 18922087100 | 145400 | 145500 | 145500 | 145400 | 215 |
| 386 | 20240906 | 124600 | 18890815100 | 145500 | 145400 | 145700 | 145300 | 146 |
| 387 | 20240906 | 124500 | 18869574600 | 145400 | 145300 | 145400 | 145300 | 173 |
| 388 | 20240906 | 124400 | 18844432100 | 145300 | 145300 | 145400 | 145300 | 44 |
| 389 | 20240906 | 124300 | 18838035300 | 145200 | 145600 | 145700 | 145200 | 381 |
| 390 | 20240906 | 124200 | 18782630900 | 145600 | 145600 | 145600 | 145500 | 140 |
| 391 | 20240906 | 124100 | 18762248000 | 145600 | 145500 | 145600 | 145500 | 26 |
| 392 | 20240906 | 124000 | 18758464900 | 145500 | 145400 | 145500 | 145400 | 205 |
| 393 | 20240906 | 123900 | 18728642600 | 145400 | 145300 | 145400 | 145200 | 103 |
| 394 | 20240906 | 123800 | 18713673700 | 145300 | 145500 | 145500 | 145200 | 390 |
| 395 | 20240906 | 123700 | 18656987400 | 145500 | 145400 | 145500 | 145400 | 44 |
| 396 | 20240906 | 123600 | 18650589400 | 145400 | 145400 | 145500 | 145400 | 104 |
| 397 | 20240906 | 123500 | 18635463200 | 145400 | 145600 | 145600 | 145400 | 210 |
| 398 | 20240906 | 123400 | 18604910600 | 145600 | 145700 | 145700 | 145500 | 183 |
| 399 | 20240906 | 123300 | 18578265300 | 145700 | 145700 | 145700 | 145700 | 5 |
| 400 | 20240906 | 123200 | 18577536800 | 145800 | 145700 | 145800 | 145700 | 93 |
| 401 | 20240906 | 123100 | 18563985800 | 145800 | 145800 | 145800 | 145800 | 90 |
| 402 | 20240906 | 123000 | 18550863800 | 145800 | 145700 | 145800 | 145700 | 170 |
| 403 | 20240906 | 122900 | 18526079600 | 145700 | 145700 | 145700 | 145700 | 53 |
| 404 | 20240906 | 122800 | 18518357500 | 145700 | 145900 | 145900 | 145700 | 44 |
| 405 | 20240906 | 122700 | 18511942300 | 145800 | 145700 | 145800 | 145700 | 68 |
| 406 | 20240906 | 122600 | 18502030300 | 145800 | 145900 | 145900 | 145700 | 75 |
| 407 | 20240906 | 122500 | 18491100000 | 145900 | 145800 | 145900 | 145700 | 137 |
| 408 | 20240906 | 122400 | 18471125400 | 145700 | 145800 | 145800 | 145700 | 64 |
| 409 | 20240906 | 122300 | 18461798700 | 145800 | 145800 | 145900 | 145700 | 92 |
| 410 | 20240906 | 122200 | 18448389000 | 145700 | 146000 | 146000 | 145700 | 239 |
| 411 | 20240906 | 122100 | 18413542500 | 145900 | 146000 | 146000 | 145900 | 35 |
| 412 | 20240906 | 122000 | 18408435800 | 146000 | 146000 | 146000 | 145900 | 43 |
| 413 | 20240906 | 121900 | 18402160700 | 146000 | 145900 | 146000 | 145700 | 217 |
| 414 | 20240906 | 121800 | 18370500500 | 145900 | 145900 | 146000 | 145900 | 150 |
| 415 | 20240906 | 121700 | 18348603800 | 145900 | 145700 | 145900 | 145600 | 285 |
| 416 | 20240906 | 121600 | 18307067600 | 145700 | 145900 | 146000 | 145700 | 47 |
| 417 | 20240906 | 121500 | 18300212300 | 146000 | 146200 | 146200 | 145800 | 1211 |
| 418 | 20240906 | 121400 | 18123288300 | 146200 | 146400 | 146400 | 146200 | 71 |
| 419 | 20240906 | 121300 | 18112901900 | 146200 | 146200 | 146300 | 146200 | 152 |
| 420 | 20240906 | 121200 | 18090676500 | 146200 | 146200 | 146300 | 146100 | 119 |
| 421 | 20240906 | 121100 | 18073279200 | 146100 | 146100 | 146200 | 146100 | 55 |
| 422 | 20240906 | 121000 | 18065239500 | 146100 | 146200 | 146400 | 146000 | 475 |
| 423 | 20240906 | 120900 | 17995769100 | 146300 | 146200 | 146300 | 146100 | 63 |
| 424 | 20240906 | 120800 | 17986558800 | 146200 | 146200 | 146200 | 146100 | 49 |
| 425 | 20240906 | 120700 | 17979396500 | 146200 | 146200 | 146300 | 146100 | 171 |
| 426 | 20240906 | 120600 | 17954403900 | 146200 | 145900 | 146300 | 145900 | 459 |
| 427 | 20240906 | 120500 | 17887319800 | 146000 | 146100 | 146200 | 145900 | 143 |
| 428 | 20240906 | 120400 | 17866427600 | 146100 | 146100 | 146200 | 146100 | 58 |
| 429 | 20240906 | 120300 | 17857951700 | 146200 | 146100 | 146200 | 146100 | 28 |
| 430 | 20240906 | 120200 | 17853860500 | 146100 | 146100 | 146200 | 146100 | 11 |
| 431 | 20240906 | 120100 | 17852253100 | 145700 | 146200 | 146300 | 145700 | 627 |
| 432 | 20240906 | 120000 | 17760584300 | 146200 | 145700 | 146200 | 145700 | 353 |
| 433 | 20240906 | 115900 | 17709040700 | 145700 | 145600 | 146100 | 145600 | 155 |
| 434 | 20240906 | 115800 | 17686431400 | 145600 | 146100 | 146100 | 145600 | 589 |
| 435 | 20240906 | 115700 | 17600468400 | 146000 | 146000 | 146100 | 145900 | 125 |
| 436 | 20240906 | 115600 | 17582215300 | 146000 | 146000 | 146300 | 146000 | 568 |
| 437 | 20240906 | 115500 | 17499216800 | 146000 | 146000 | 146100 | 146000 | 236 |
| 438 | 20240906 | 115400 | 17464754400 | 146000 | 145600 | 146000 | 145600 | 124 |
| 439 | 20240906 | 115300 | 17446659000 | 145600 | 146000 | 146100 | 145600 | 259 |
| 440 | 20240906 | 115200 | 17408851700 | 145500 | 145900 | 146000 | 145500 | 284 |
| 441 | 20240906 | 115100 | 17367415700 | 145900 | 146000 | 146000 | 145600 | 275 |
| 442 | 20240906 | 115000 | 17327282000 | 146100 | 146000 | 146100 | 145500 | 139 |
| 443 | 20240906 | 114900 | 17307042200 | 146000 | 145500 | 146000 | 145500 | 128 |
| 444 | 20240906 | 114800 | 17288366700 | 146000 | 146000 | 146200 | 145500 | 1064 |
| 445 | 20240906 | 114700 | 17133386600 | 146000 | 146000 | 146200 | 146000 | 190 |
| 446 | 20240906 | 114600 | 17105626400 | 146000 | 146000 | 146100 | 146000 | 20 |
| 447 | 20240906 | 114500 | 17102706300 | 146000 | 146000 | 146300 | 146000 | 632 |
| 448 | 20240906 | 114400 | 17010340700 | 146000 | 145900 | 146100 | 145800 | 420 |
| 449 | 20240906 | 114300 | 16949038000 | 146000 | 145900 | 146000 | 145600 | 304 |
| 450 | 20240906 | 114200 | 16904683900 | 146000 | 145700 | 146000 | 145700 | 198 |
| 451 | 20240906 | 114100 | 16875801600 | 145700 | 145800 | 145900 | 145700 | 86 |
| 452 | 20240906 | 114000 | 16863261300 | 145800 | 145700 | 145900 | 145700 | 234 |
| 453 | 20240906 | 113900 | 16829129000 | 145700 | 145800 | 145900 | 145700 | 150 |
| 454 | 20240906 | 113800 | 16807263300 | 145800 | 145900 | 145900 | 145800 | 141 |
| 455 | 20240906 | 113700 | 16786697100 | 145800 | 145800 | 145900 | 145700 | 39 |
| 456 | 20240906 | 113600 | 16781010300 | 145800 | 145500 | 146000 | 145500 | 163 |
| 457 | 20240906 | 113500 | 16757255000 | 145500 | 145800 | 145900 | 145500 | 743 |
| 458 | 20240906 | 113400 | 16648923500 | 145800 | 145700 | 145800 | 145600 | 142 |
| 459 | 20240906 | 113300 | 16628228000 | 145700 | 145500 | 145900 | 145400 | 626 |
| 460 | 20240906 | 113200 | 16537066000 | 145500 | 146000 | 146000 | 145500 | 69 |
| 461 | 20240906 | 113100 | 16527022100 | 146000 | 145600 | 146000 | 145500 | 223 |
| 462 | 20240906 | 113000 | 16494528000 | 145600 | 145600 | 145600 | 145500 | 69 |
| 463 | 20240906 | 112900 | 16484485400 | 145500 | 145500 | 145600 | 145500 | 291 |
| 464 | 20240906 | 112800 | 16442125900 | 145500 | 145700 | 145700 | 145500 | 773 |
| 465 | 20240906 | 112700 | 16329578600 | 145600 | 145900 | 146000 | 145600 | 120 |
| 466 | 20240906 | 112600 | 16312094500 | 145600 | 145900 | 145900 | 145600 | 719 |
| 467 | 20240906 | 112500 | 16207258800 | 145900 | 145900 | 146100 | 145900 | 297 |
| 468 | 20240906 | 112400 | 16163918100 | 146000 | 146000 | 146000 | 145900 | 921 |
| 469 | 20240906 | 112300 | 16029458900 | 146100 | 146100 | 146100 | 146000 | 58 |
| 470 | 20240906 | 112200 | 16020988300 | 146100 | 146100 | 146100 | 146000 | 1354 |
| 471 | 20240906 | 112100 | 15823246200 | 146000 | 146100 | 146100 | 146000 | 189 |
| 472 | 20240906 | 112000 | 15795644800 | 146100 | 146000 | 146200 | 146000 | 44 |
| 473 | 20240906 | 111900 | 15789218100 | 146000 | 145900 | 146300 | 145800 | 1729 |
| 474 | 20240906 | 111800 | 15536827100 | 145900 | 145600 | 145900 | 145600 | 139 |
| 475 | 20240906 | 111700 | 15516566000 | 145700 | 145500 | 145700 | 145400 | 333 |
| 476 | 20240906 | 111600 | 15468082500 | 145500 | 146000 | 146000 | 145500 | 452 |
| 477 | 20240906 | 111500 | 15402248600 | 145900 | 145900 | 146000 | 145600 | 75 |
| 478 | 20240906 | 111400 | 15391306100 | 145900 | 145800 | 146000 | 145600 | 253 |
| 479 | 20240906 | 111300 | 15354396900 | 145800 | 146000 | 146100 | 145700 | 1434 |
| 480 | 20240906 | 111200 | 15145092300 | 146100 | 146200 | 146300 | 146000 | 272 |
| 481 | 20240906 | 111100 | 15105339400 | 146300 | 146400 | 146400 | 146200 | 494 |
| 482 | 20240906 | 111000 | 15033046300 | 146400 | 146300 | 146500 | 146100 | 663 |
| 483 | 20240906 | 110900 | 14936038800 | 146100 | 146500 | 146500 | 146100 | 228 |
| 484 | 20240906 | 110800 | 14902675500 | 146400 | 146500 | 146500 | 146400 | 183 |
| 485 | 20240906 | 110700 | 14875882600 | 146400 | 146300 | 146500 | 146200 | 241 |
| 486 | 20240906 | 110600 | 14840604300 | 146400 | 146200 | 146400 | 146200 | 260 |
| 487 | 20240906 | 110500 | 14802560100 | 146200 | 146300 | 146300 | 146000 | 265 |
| 488 | 20240906 | 110400 | 14763826400 | 146300 | 146100 | 146300 | 146100 | 457 |
| 489 | 20240906 | 110300 | 14697016700 | 146100 | 145800 | 146100 | 145600 | 705 |
| 490 | 20240906 | 110200 | 14594143500 | 145600 | 145400 | 145900 | 145400 | 186 |
| 491 | 20240906 | 110100 | 14567048100 | 145400 | 145300 | 145800 | 145300 | 521 |
| 492 | 20240906 | 110000 | 14491255600 | 145300 | 145500 | 145600 | 145200 | 431 |
| 493 | 20240906 | 105900 | 14428606900 | 145500 | 145600 | 145700 | 145500 | 310 |
| 494 | 20240906 | 105800 | 14383455600 | 145600 | 145500 | 145700 | 145500 | 106 |
| 495 | 20240906 | 105700 | 14368025500 | 145500 | 145500 | 145700 | 145500 | 270 |
| 496 | 20240906 | 105600 | 14328719700 | 145500 | 145400 | 145600 | 145300 | 133 |
| 497 | 20240906 | 105500 | 14309373800 | 145400 | 145700 | 145900 | 145300 | 896 |
| 498 | 20240906 | 105400 | 14178937000 | 145800 | 145700 | 145800 | 145700 | 117 |
| 499 | 20240906 | 105300 | 14161884400 | 145700 | 145600 | 145900 | 145600 | 110 |
| 500 | 20240906 | 105200 | 14145856900 | 145600 | 145500 | 145700 | 145500 | 182 |
| 501 | 20240906 | 105100 | 14119362300 | 145600 | 145700 | 145800 | 145600 | 241 |
| 502 | 20240906 | 105000 | 14084240200 | 145700 | 145700 | 145900 | 145500 | 165 |
| 503 | 20240906 | 104900 | 14060207700 | 145900 | 145500 | 145900 | 145500 | 313 |
| 504 | 20240906 | 104800 | 14014611000 | 145500 | 145500 | 145600 | 145500 | 96 |
| 505 | 20240906 | 104700 | 14000640500 | 145500 | 145500 | 145600 | 145400 | 445 |
| 506 | 20240906 | 104600 | 13935883300 | 145500 | 145600 | 145700 | 145400 | 234 |
| 507 | 20240906 | 104500 | 13901828400 | 145600 | 145700 | 145800 | 145600 | 131 |
| 508 | 20240906 | 104400 | 13882742100 | 145700 | 145700 | 145800 | 145700 | 206 |
| 509 | 20240906 | 104300 | 13852714700 | 145700 | 145700 | 146000 | 145700 | 258 |
| 510 | 20240906 | 104200 | 13815086100 | 145900 | 145700 | 145900 | 145600 | 139 |
| 511 | 20240906 | 104100 | 13794834500 | 145800 | 145600 | 146000 | 145600 | 116 |
| 512 | 20240906 | 104000 | 13777931800 | 145600 | 145500 | 146000 | 145500 | 611 |
| 513 | 20240906 | 103900 | 13688882500 | 145500 | 145300 | 145600 | 145300 | 258 |
| 514 | 20240906 | 103800 | 13651353200 | 145400 | 145300 | 145400 | 145300 | 446 |
| 515 | 20240906 | 103700 | 13586518000 | 145500 | 145300 | 145500 | 145300 | 218 |
| 516 | 20240906 | 103600 | 13554824400 | 145300 | 145500 | 145500 | 145300 | 352 |
| 517 | 20240906 | 103500 | 13503625000 | 145500 | 145600 | 145700 | 145500 | 118 |
| 518 | 20240906 | 103400 | 13486451900 | 145700 | 146000 | 146000 | 145500 | 413 |
| 519 | 20240906 | 103300 | 13426279800 | 145900 | 145800 | 145900 | 145800 | 146 |
| 520 | 20240906 | 103200 | 13404983200 | 145900 | 146000 | 146000 | 145600 | 370 |
| 521 | 20240906 | 103100 | 13351048300 | 145700 | 146000 | 146200 | 145600 | 701 |
| 522 | 20240906 | 103000 | 13248679400 | 146000 | 146300 | 146300 | 145700 | 687 |
| 523 | 20240906 | 102900 | 13148390300 | 146200 | 146200 | 146300 | 146100 | 213 |
| 524 | 20240906 | 102800 | 13117253900 | 146100 | 146000 | 146300 | 145900 | 826 |
| 525 | 20240906 | 102700 | 12996554900 | 145900 | 145600 | 146000 | 145500 | 867 |
| 526 | 20240906 | 102600 | 12870200000 | 145600 | 145400 | 145600 | 145400 | 192 |
| 527 | 20240906 | 102500 | 12842264500 | 145500 | 145100 | 145500 | 145100 | 1080 |
| 528 | 20240906 | 102400 | 12685304300 | 145100 | 145200 | 145300 | 145100 | 278 |
| 529 | 20240906 | 102300 | 12644933800 | 145300 | 144700 | 145300 | 144600 | 704 |
| 530 | 20240906 | 102200 | 12542847700 | 144900 | 144500 | 144900 | 144500 | 432 |
| 531 | 20240906 | 102100 | 12480343800 | 144500 | 144500 | 144700 | 144400 | 963 |
| 532 | 20240906 | 102000 | 12341109600 | 144400 | 144600 | 144600 | 144400 | 224 |
| 533 | 20240906 | 101900 | 12308737900 | 144400 | 144600 | 144700 | 144400 | 659 |
| 534 | 20240906 | 101800 | 12213491900 | 144600 | 144500 | 144800 | 144500 | 801 |
| 535 | 20240906 | 101700 | 12097631000 | 144600 | 144500 | 144600 | 144500 | 221 |
| 536 | 20240906 | 101600 | 12065688000 | 144500 | 144200 | 144600 | 144000 | 1556 |
| 537 | 20240906 | 101500 | 11841174600 | 144200 | 144500 | 144500 | 144100 | 1319 |
| 538 | 20240906 | 101400 | 11650764000 | 144500 | 144500 | 144600 | 144500 | 537 |
| 539 | 20240906 | 101300 | 11573151300 | 144500 | 144500 | 144600 | 144500 | 514 |
| 540 | 20240906 | 101200 | 11498876100 | 144600 | 144700 | 144800 | 144500 | 556 |
| 541 | 20240906 | 101100 | 11418442300 | 144700 | 144700 | 144900 | 144700 | 310 |
| 542 | 20240906 | 101000 | 11373556100 | 144700 | 144600 | 144800 | 144600 | 486 |
| 543 | 20240906 | 100900 | 11303218600 | 144600 | 144600 | 144700 | 144400 | 914 |
| 544 | 20240906 | 100800 | 11171083600 | 144700 | 144700 | 144800 | 144400 | 1132 |
| 545 | 20240906 | 100700 | 11007443700 | 144700 | 145000 | 145000 | 144500 | 9046 |
| 546 | 20240906 | 100600 | 9697184700 | 145100 | 145100 | 145300 | 145000 | 1065 |
| 547 | 20240906 | 100500 | 9542625700 | 145200 | 145200 | 145200 | 145100 | 343 |
| 548 | 20240906 | 100400 | 9492836900 | 145200 | 145200 | 145200 | 145100 | 396 |
| 549 | 20240906 | 100300 | 9435360400 | 145300 | 145100 | 145300 | 145100 | 656 |
| 550 | 20240906 | 100200 | 9340142600 | 145100 | 145400 | 145500 | 145100 | 3344 |
| 551 | 20240906 | 100100 | 8854508700 | 145500 | 145600 | 145700 | 145400 | 675 |
| 552 | 20240906 | 100000 | 8756284700 | 145600 | 145800 | 145900 | 145600 | 210 |
| 553 | 20240906 | 095900 | 8725690000 | 145800 | 145800 | 145900 | 145600 | 518 |
| 554 | 20240906 | 095800 | 8650158200 | 145800 | 145700 | 145900 | 145700 | 233 |
| 555 | 20240906 | 095700 | 8616189100 | 145800 | 145800 | 145900 | 145600 | 208 |
| 556 | 20240906 | 095600 | 8585883900 | 145800 | 145800 | 145900 | 145500 | 387 |
| 557 | 20240906 | 095500 | 8529478900 | 145800 | 145500 | 145800 | 145500 | 142 |
| 558 | 20240906 | 095400 | 8508797700 | 145700 | 145700 | 145800 | 145500 | 216 |
| 559 | 20240906 | 095300 | 8477348500 | 145800 | 145700 | 145800 | 145400 | 468 |
| 560 | 20240906 | 095200 | 8409163700 | 145800 | 145500 | 145800 | 145500 | 769 |
| 561 | 20240906 | 095100 | 8297084300 | 145500 | 145400 | 145700 | 145300 | 610 |
| 562 | 20240906 | 095000 | 8208306600 | 145300 | 145400 | 145500 | 145200 | 789 |
| 563 | 20240906 | 094900 | 8093578700 | 145300 | 145300 | 145400 | 145300 | 770 |
| 564 | 20240906 | 094800 | 7981660400 | 145300 | 145900 | 145900 | 145300 | 2153 |
| 565 | 20240906 | 094700 | 7668326300 | 145800 | 145500 | 145900 | 145500 | 112 |
| 566 | 20240906 | 094600 | 7651998200 | 145500 | 145800 | 146000 | 145500 | 325 |
| 567 | 20240906 | 094500 | 7604623100 | 145700 | 145700 | 145800 | 145500 | 537 |
| 568 | 20240906 | 094400 | 7526420900 | 145700 | 145900 | 146000 | 145600 | 871 |
| 569 | 20240906 | 094300 | 7399425000 | 145900 | 145500 | 145900 | 145500 | 471 |
| 570 | 20240906 | 094200 | 7330768100 | 145500 | 145400 | 145700 | 145400 | 1228 |
| 571 | 20240906 | 094100 | 7152028600 | 145400 | 145500 | 145500 | 145300 | 1622 |
| 572 | 20240906 | 094000 | 6916171900 | 145400 | 145600 | 145700 | 145300 | 997 |
| 573 | 20240906 | 093900 | 6771186200 | 145600 | 145500 | 145900 | 145500 | 334 |
| 574 | 20240906 | 093800 | 6722519200 | 145500 | 145600 | 146000 | 145500 | 1157 |
| 575 | 20240906 | 093700 | 6553905700 | 145700 | 145400 | 145700 | 145400 | 336 |
| 576 | 20240906 | 093600 | 6505023400 | 145500 | 145600 | 145600 | 145100 | 2505 |
| 577 | 20240906 | 093500 | 6140851500 | 145500 | 145600 | 145700 | 145500 | 742 |
| 578 | 20240906 | 093400 | 6032834900 | 145600 | 145700 | 145800 | 145600 | 498 |
| 579 | 20240906 | 093300 | 5960274000 | 145700 | 146100 | 146100 | 145700 | 1162 |
| 580 | 20240906 | 093200 | 5790782100 | 146000 | 145700 | 146100 | 145700 | 766 |
| 581 | 20240906 | 093100 | 5679020600 | 145800 | 146100 | 146100 | 145800 | 904 |
| 582 | 20240906 | 093000 | 5547126900 | 146000 | 146300 | 146300 | 145500 | 6329 |
| 583 | 20240906 | 092900 | 4623714600 | 146300 | 146400 | 146500 | 146300 | 335 |
| 584 | 20240906 | 092800 | 4574675200 | 146300 | 146300 | 146500 | 146300 | 329 |
| 585 | 20240906 | 092700 | 4526527900 | 146300 | 146600 | 146700 | 146300 | 297 |
| 586 | 20240906 | 092600 | 4483039500 | 146600 | 146300 | 146700 | 146200 | 555 |
| 587 | 20240906 | 092500 | 4401779800 | 146200 | 146200 | 146300 | 146100 | 868 |
| 588 | 20240906 | 092400 | 4274870600 | 146200 | 146700 | 146700 | 146200 | 3197 |
| 589 | 20240906 | 092300 | 3806637000 | 146700 | 146800 | 146900 | 146700 | 987 |
| 590 | 20240906 | 092200 | 3661715800 | 146800 | 147000 | 147100 | 146800 | 925 |
| 591 | 20240906 | 092100 | 3525786100 | 147000 | 147200 | 147200 | 147000 | 161 |
| 592 | 20240906 | 092000 | 3502110900 | 147200 | 147300 | 147400 | 147100 | 684 |
| 593 | 20240906 | 091900 | 3401378800 | 147200 | 147000 | 147300 | 147000 | 506 |
| 594 | 20240906 | 091800 | 3326924800 | 146900 | 147100 | 147100 | 146900 | 1097 |
| 595 | 20240906 | 091700 | 3165677400 | 147300 | 147200 | 147300 | 147100 | 220 |
| 596 | 20240906 | 091600 | 3133290900 | 147300 | 147200 | 147300 | 147200 | 85 |
| 597 | 20240906 | 091500 | 3120777300 | 147300 | 147700 | 147900 | 147100 | 1261 |
| 598 | 20240906 | 091400 | 2934926600 | 147800 | 147700 | 147800 | 147600 | 400 |
| 599 | 20240906 | 091300 | 2875846900 | 147700 | 147300 | 147700 | 147300 | 1226 |
| 600 | 20240906 | 091200 | 2695127100 | 147400 | 147300 | 147400 | 147300 | 85 |
| 601 | 20240906 | 091100 | 2682601200 | 147300 | 147200 | 147300 | 147100 | 422 |
| 602 | 20240906 | 091000 | 2620464600 | 147200 | 147200 | 147300 | 147100 | 545 |
| 603 | 20240906 | 090900 | 2540223300 | 147200 | 147000 | 147300 | 146800 | 960 |
| 604 | 20240906 | 090800 | 2398999600 | 147000 | 146900 | 147000 | 146700 | 1900 |
| 605 | 20240906 | 090700 | 2120097300 | 146900 | 146900 | 147000 | 146800 | 1301 |
| 606 | 20240906 | 090600 | 1928997900 | 147000 | 147300 | 147400 | 146900 | 2550 |
| 607 | 20240906 | 090500 | 1553732200 | 147400 | 147300 | 147400 | 147200 | 1238 |
| 608 | 20240906 | 090400 | 1371380500 | 147300 | 147700 | 147900 | 147300 | 2066 |
| 609 | 20240906 | 090300 | 1066448700 | 147800 | 147700 | 148200 | 147700 | 629 |
| 610 | 20240906 | 090200 | 973471300 | 147900 | 148600 | 148700 | 147700 | 2998 |
| 611 | 20240906 | 090100 | 529380200 | 148600 | 148800 | 149200 | 148600 | 794 |
| 612 | 20240906 | 090000 | 411230800 | 148700 | 151000 | 151000 | 148600 | 2731 |