33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 183000 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 6257 |
| 3 | 20240903 | 182900 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 4 | 20240903 | 182800 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 5 | 20240903 | 182700 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 6 | 20240903 | 182600 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 7 | 20240903 | 182500 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 8 | 20240903 | 182400 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 9 | 20240903 | 182300 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 10 | 20240903 | 182200 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 11 | 20240903 | 182100 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 12 | 20240903 | 182000 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 13 | 20240903 | 181900 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 14 | 20240903 | 181800 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 15 | 20240903 | 181700 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 16 | 20240903 | 181600 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 17 | 20240903 | 181500 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 18 | 20240903 | 181400 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 19 | 20240903 | 181300 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 20 | 20240903 | 181200 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 21 | 20240903 | 181100 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 22 | 20240903 | 181000 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 23 | 20240903 | 180900 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 24 | 20240903 | 180800 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 25 | 20240903 | 180700 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 26 | 20240903 | 180600 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 27 | 20240903 | 180500 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 28 | 20240903 | 180400 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 29 | 20240903 | 180300 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 30 | 20240903 | 180200 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 31 | 20240903 | 180100 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 32 | 20240903 | 180000 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 6257 |
| 33 | 20240903 | 175900 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 34 | 20240903 | 175800 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 35 | 20240903 | 175700 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 36 | 20240903 | 175600 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 37 | 20240903 | 175500 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 38 | 20240903 | 175400 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 39 | 20240903 | 175300 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 40 | 20240903 | 175200 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 41 | 20240903 | 175100 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 42 | 20240903 | 175000 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 43 | 20240903 | 174900 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 44 | 20240903 | 174800 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 45 | 20240903 | 174700 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 46 | 20240903 | 174600 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 47 | 20240903 | 174500 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 48 | 20240903 | 174400 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 49 | 20240903 | 174300 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 50 | 20240903 | 174200 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 51 | 20240903 | 174100 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 52 | 20240903 | 174000 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 53 | 20240903 | 173900 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 54 | 20240903 | 173800 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 55 | 20240903 | 173700 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 56 | 20240903 | 173600 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 57 | 20240903 | 173500 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 58 | 20240903 | 173400 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 59 | 20240903 | 173300 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 60 | 20240903 | 173200 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 61 | 20240903 | 173100 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 62 | 20240903 | 173000 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 6257 |
| 63 | 20240903 | 172900 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 64 | 20240903 | 172800 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 65 | 20240903 | 172700 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 66 | 20240903 | 172600 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 67 | 20240903 | 172500 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 68 | 20240903 | 172400 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 69 | 20240903 | 172300 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 70 | 20240903 | 172200 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 71 | 20240903 | 172100 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 72 | 20240903 | 172000 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 73 | 20240903 | 171900 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 74 | 20240903 | 171800 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 75 | 20240903 | 171700 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 76 | 20240903 | 171600 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 77 | 20240903 | 171500 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 78 | 20240903 | 171400 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 79 | 20240903 | 171300 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 80 | 20240903 | 171200 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 81 | 20240903 | 171100 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 82 | 20240903 | 171000 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 83 | 20240903 | 170900 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 84 | 20240903 | 170800 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 85 | 20240903 | 170700 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 86 | 20240903 | 170600 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 87 | 20240903 | 170500 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 88 | 20240903 | 170400 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 89 | 20240903 | 170300 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 90 | 20240903 | 170200 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 91 | 20240903 | 170100 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 92 | 20240903 | 170000 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 6257 |
| 93 | 20240903 | 165900 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 94 | 20240903 | 165800 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 95 | 20240903 | 165700 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 96 | 20240903 | 165600 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 97 | 20240903 | 165500 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 98 | 20240903 | 165400 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 99 | 20240903 | 165300 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 100 | 20240903 | 165200 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 101 | 20240903 | 165100 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 102 | 20240903 | 165000 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 103 | 20240903 | 164900 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 104 | 20240903 | 164800 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 105 | 20240903 | 164700 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 106 | 20240903 | 164600 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 107 | 20240903 | 164500 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 108 | 20240903 | 164400 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 109 | 20240903 | 164300 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 110 | 20240903 | 164200 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 111 | 20240903 | 164100 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 112 | 20240903 | 164000 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 113 | 20240903 | 163900 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 114 | 20240903 | 163800 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 115 | 20240903 | 163700 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 116 | 20240903 | 163600 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 117 | 20240903 | 163500 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 118 | 20240903 | 163400 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 119 | 20240903 | 163300 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 120 | 20240903 | 163200 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 121 | 20240903 | 163100 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 122 | 20240903 | 163000 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 6257 |
| 123 | 20240903 | 162900 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 124 | 20240903 | 162800 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 125 | 20240903 | 162700 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 126 | 20240903 | 162600 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 127 | 20240903 | 162500 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 128 | 20240903 | 162400 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 129 | 20240903 | 162300 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 130 | 20240903 | 162200 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 131 | 20240903 | 162100 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 132 | 20240903 | 162000 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 133 | 20240903 | 161900 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 134 | 20240903 | 161800 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 135 | 20240903 | 161700 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 136 | 20240903 | 161600 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 137 | 20240903 | 161500 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 138 | 20240903 | 161400 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 139 | 20240903 | 161300 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 140 | 20240903 | 161200 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 141 | 20240903 | 161100 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 142 | 20240903 | 161000 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 143 | 20240903 | 160900 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 144 | 20240903 | 160800 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 145 | 20240903 | 160700 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 146 | 20240903 | 160600 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 147 | 20240903 | 160500 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 148 | 20240903 | 160400 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 149 | 20240903 | 160300 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 150 | 20240903 | 160200 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 151 | 20240903 | 160100 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 152 | 20240903 | 160000 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 6257 |
| 153 | 20240903 | 155900 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 154 | 20240903 | 155800 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 155 | 20240903 | 155700 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 156 | 20240903 | 155600 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 157 | 20240903 | 155500 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 158 | 20240903 | 155400 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 159 | 20240903 | 155300 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 160 | 20240903 | 155200 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 161 | 20240903 | 155100 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 162 | 20240903 | 155000 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 163 | 20240903 | 154900 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 164 | 20240903 | 154800 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 165 | 20240903 | 154700 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 166 | 20240903 | 154600 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 167 | 20240903 | 154500 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 168 | 20240903 | 154400 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 169 | 20240903 | 154300 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 170 | 20240903 | 154200 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 171 | 20240903 | 154100 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 172 | 20240903 | 154000 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 173 | 20240903 | 153900 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 174 | 20240903 | 153800 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 175 | 20240903 | 153700 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 176 | 20240903 | 153600 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 177 | 20240903 | 153500 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 178 | 20240903 | 153400 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 179 | 20240903 | 153300 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 180 | 20240903 | 153200 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 181 | 20240903 | 153100 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 0 |
| 182 | 20240903 | 153000 | 54823938100 | 152200 | 152200 | 152200 | 152200 | 12514 |
| 183 | 20240903 | 152900 | 53871622700 | 152600 | 152600 | 152600 | 152600 | 0 |
| 184 | 20240903 | 152800 | 53871622700 | 152600 | 152600 | 152600 | 152600 | 0 |
| 185 | 20240903 | 152700 | 53871622700 | 152600 | 152600 | 152600 | 152600 | 0 |
| 186 | 20240903 | 152600 | 53871622700 | 152600 | 152600 | 152600 | 152600 | 0 |
| 187 | 20240903 | 152500 | 53871622700 | 152600 | 152600 | 152600 | 152600 | 0 |
| 188 | 20240903 | 152400 | 53871622700 | 152600 | 152600 | 152600 | 152600 | 0 |
| 189 | 20240903 | 152300 | 53871622700 | 152600 | 152600 | 152600 | 152600 | 0 |
| 190 | 20240903 | 152200 | 53871622700 | 152600 | 152600 | 152600 | 152600 | 0 |
| 191 | 20240903 | 152100 | 53871622700 | 152600 | 152600 | 152600 | 152600 | 0 |
| 192 | 20240903 | 152000 | 53871622700 | 152600 | 152600 | 152600 | 152600 | 0 |
| 193 | 20240903 | 151900 | 53871622700 | 152600 | 152500 | 152600 | 152200 | 1712 |
| 194 | 20240903 | 151800 | 53610846300 | 152500 | 152700 | 152700 | 152300 | 2204 |
| 195 | 20240903 | 151700 | 53274782300 | 152800 | 152900 | 153200 | 152700 | 2015 |
| 196 | 20240903 | 151600 | 52966680900 | 152900 | 152800 | 153000 | 152700 | 866 |
| 197 | 20240903 | 151500 | 52834322800 | 152700 | 152800 | 152900 | 152700 | 817 |
| 198 | 20240903 | 151400 | 52709497000 | 152700 | 153000 | 153000 | 152700 | 1225 |
| 199 | 20240903 | 151300 | 52522156500 | 153000 | 153200 | 153200 | 153000 | 219 |
| 200 | 20240903 | 151200 | 52488629100 | 153200 | 153300 | 153300 | 152900 | 572 |
| 201 | 20240903 | 151100 | 52401079400 | 153100 | 153400 | 153500 | 153100 | 856 |
| 202 | 20240903 | 151000 | 52269826200 | 153400 | 153200 | 153400 | 153100 | 572 |
| 203 | 20240903 | 150900 | 52182103900 | 153100 | 153300 | 153300 | 153000 | 478 |
| 204 | 20240903 | 150800 | 52108877700 | 153300 | 153000 | 153300 | 152900 | 589 |
| 205 | 20240903 | 150700 | 52018723400 | 153000 | 153000 | 153200 | 153000 | 499 |
| 206 | 20240903 | 150600 | 51942341600 | 153100 | 152800 | 153200 | 152800 | 841 |
| 207 | 20240903 | 150500 | 51813685600 | 152800 | 152700 | 152900 | 152700 | 375 |
| 208 | 20240903 | 150400 | 51756395900 | 152700 | 152700 | 152800 | 152600 | 209 |
| 209 | 20240903 | 150300 | 51724480100 | 152800 | 152800 | 152900 | 152700 | 472 |
| 210 | 20240903 | 150200 | 51652387300 | 152900 | 152800 | 152900 | 152700 | 816 |
| 211 | 20240903 | 150100 | 51527721700 | 152900 | 152800 | 152900 | 152600 | 769 |
| 212 | 20240903 | 150000 | 51410170200 | 152800 | 152000 | 152800 | 152000 | 1111 |
| 213 | 20240903 | 145900 | 51240803700 | 152100 | 152100 | 152300 | 152000 | 257 |
| 214 | 20240903 | 145800 | 51201698800 | 152300 | 152100 | 152300 | 151900 | 1095 |
| 215 | 20240903 | 145700 | 51035209200 | 152000 | 152000 | 152100 | 151900 | 974 |
| 216 | 20240903 | 145600 | 50887186500 | 152000 | 152100 | 152100 | 152000 | 558 |
| 217 | 20240903 | 145500 | 50802368500 | 152100 | 152000 | 152200 | 152000 | 422 |
| 218 | 20240903 | 145400 | 50738180900 | 152000 | 152000 | 152200 | 151500 | 3750 |
| 219 | 20240903 | 145300 | 50168892900 | 152000 | 152000 | 152100 | 151900 | 1789 |
| 220 | 20240903 | 145200 | 49896950800 | 152000 | 152200 | 152300 | 151900 | 2262 |
| 221 | 20240903 | 145100 | 49552984500 | 152300 | 152500 | 152500 | 152200 | 1641 |
| 222 | 20240903 | 145000 | 49302973600 | 152600 | 152200 | 152600 | 152200 | 1891 |
| 223 | 20240903 | 144900 | 49014667400 | 152300 | 152400 | 152500 | 152000 | 12019 |
| 224 | 20240903 | 144800 | 47186361500 | 152400 | 152500 | 152600 | 152300 | 1675 |
| 225 | 20240903 | 144700 | 46931017900 | 152600 | 152600 | 152600 | 152500 | 1227 |
| 226 | 20240903 | 144600 | 46743885900 | 152600 | 152600 | 152700 | 152600 | 439 |
| 227 | 20240903 | 144500 | 46676886400 | 152600 | 152700 | 152700 | 152600 | 758 |
| 228 | 20240903 | 144400 | 46561205400 | 152600 | 152700 | 152700 | 152600 | 327 |
| 229 | 20240903 | 144300 | 46511281800 | 152700 | 153100 | 153100 | 152700 | 170 |
| 230 | 20240903 | 144200 | 46485306200 | 152800 | 152700 | 152900 | 152700 | 213 |
| 231 | 20240903 | 144100 | 46452773600 | 152700 | 152700 | 153100 | 152700 | 267 |
| 232 | 20240903 | 144000 | 46411949100 | 152800 | 152700 | 152800 | 152500 | 1401 |
| 233 | 20240903 | 143900 | 46198118200 | 152700 | 152900 | 152900 | 152700 | 1277 |
| 234 | 20240903 | 143800 | 46003037600 | 152800 | 153000 | 153000 | 152800 | 537 |
| 235 | 20240903 | 143700 | 45920927300 | 152900 | 153000 | 153000 | 152900 | 715 |
| 236 | 20240903 | 143600 | 45811533300 | 153000 | 153000 | 153100 | 152900 | 326 |
| 237 | 20240903 | 143500 | 45761662800 | 152900 | 153100 | 153100 | 152900 | 521 |
| 238 | 20240903 | 143400 | 45681935100 | 153100 | 152900 | 153100 | 152900 | 358 |
| 239 | 20240903 | 143300 | 45627143700 | 152900 | 153100 | 153100 | 152900 | 550 |
| 240 | 20240903 | 143200 | 45543005400 | 153100 | 153300 | 153300 | 153000 | 539 |
| 241 | 20240903 | 143100 | 45460460400 | 153300 | 153300 | 153400 | 153200 | 244 |
| 242 | 20240903 | 143000 | 45423055000 | 153300 | 153300 | 153300 | 153100 | 474 |
| 243 | 20240903 | 142900 | 45350446000 | 153300 | 153200 | 153300 | 153200 | 297 |
| 244 | 20240903 | 142800 | 45304941100 | 153200 | 153200 | 153200 | 153100 | 90 |
| 245 | 20240903 | 142700 | 45291154100 | 153200 | 153100 | 153200 | 153000 | 794 |
| 246 | 20240903 | 142600 | 45169592900 | 153100 | 153300 | 153300 | 153100 | 606 |
| 247 | 20240903 | 142500 | 45076736600 | 153200 | 152800 | 153300 | 152800 | 420 |
| 248 | 20240903 | 142400 | 45012516300 | 152800 | 152800 | 152900 | 152700 | 128 |
| 249 | 20240903 | 142300 | 44992958300 | 152700 | 152900 | 153000 | 152700 | 1312 |
| 250 | 20240903 | 142200 | 44792456200 | 153000 | 153100 | 153200 | 152900 | 589 |
| 251 | 20240903 | 142100 | 44702329500 | 153100 | 153600 | 153600 | 153100 | 1104 |
| 252 | 20240903 | 142000 | 44533026100 | 153600 | 153400 | 153900 | 153400 | 513 |
| 253 | 20240903 | 141900 | 44454176700 | 153400 | 153200 | 153400 | 153100 | 492 |
| 254 | 20240903 | 141800 | 44378754000 | 153200 | 153000 | 153200 | 153000 | 297 |
| 255 | 20240903 | 141700 | 44333292100 | 153000 | 153100 | 153200 | 153000 | 461 |
| 256 | 20240903 | 141600 | 44262741500 | 153100 | 153200 | 153200 | 152700 | 12807 |
| 257 | 20240903 | 141500 | 42302997400 | 153200 | 153400 | 153500 | 153200 | 2128 |
| 258 | 20240903 | 141400 | 41976773400 | 153400 | 153500 | 153600 | 153400 | 1635 |
| 259 | 20240903 | 141300 | 41725870700 | 153500 | 153700 | 153700 | 153500 | 1509 |
| 260 | 20240903 | 141200 | 41494115100 | 153700 | 153700 | 153800 | 153600 | 365 |
| 261 | 20240903 | 141100 | 41438009900 | 153700 | 153800 | 153800 | 153700 | 535 |
| 262 | 20240903 | 141000 | 41355771800 | 153800 | 153800 | 153800 | 153800 | 230 |
| 263 | 20240903 | 140900 | 41320397800 | 153800 | 153900 | 153900 | 153800 | 102 |
| 264 | 20240903 | 140800 | 41304709700 | 153800 | 153800 | 153900 | 153800 | 275 |
| 265 | 20240903 | 140700 | 41262414600 | 153800 | 154000 | 154000 | 153800 | 225 |
| 266 | 20240903 | 140600 | 41227780500 | 153900 | 154000 | 154100 | 153900 | 249 |
| 267 | 20240903 | 140500 | 41189448800 | 154100 | 154000 | 154100 | 154000 | 94 |
| 268 | 20240903 | 140400 | 41174970400 | 154000 | 154000 | 154000 | 154000 | 232 |
| 269 | 20240903 | 140300 | 41139242400 | 153900 | 154100 | 154200 | 153900 | 314 |
| 270 | 20240903 | 140200 | 41090868800 | 154200 | 154100 | 154300 | 154100 | 156 |
| 271 | 20240903 | 140100 | 41066813500 | 154100 | 153900 | 154100 | 153900 | 458 |
| 272 | 20240903 | 140000 | 40996267500 | 153900 | 153900 | 154000 | 153800 | 300 |
| 273 | 20240903 | 135900 | 40950099300 | 153800 | 153700 | 153900 | 153600 | 147 |
| 274 | 20240903 | 135800 | 40927491200 | 153700 | 153700 | 153800 | 153700 | 145 |
| 275 | 20240903 | 135700 | 40905202800 | 153700 | 153700 | 153700 | 153600 | 210 |
| 276 | 20240903 | 135600 | 40872935100 | 153700 | 153700 | 153700 | 153600 | 81 |
| 277 | 20240903 | 135500 | 40860486800 | 153600 | 153700 | 153700 | 153500 | 186 |
| 278 | 20240903 | 135400 | 40831925800 | 153700 | 153600 | 153800 | 153500 | 1616 |
| 279 | 20240903 | 135300 | 40583829100 | 153600 | 153600 | 153600 | 153600 | 284 |
| 280 | 20240903 | 135200 | 40540206700 | 153700 | 153600 | 153700 | 153600 | 592 |
| 281 | 20240903 | 135100 | 40449275400 | 153600 | 153600 | 153600 | 153500 | 346 |
| 282 | 20240903 | 135000 | 40396139400 | 153600 | 153700 | 153900 | 153600 | 1158 |
| 283 | 20240903 | 134900 | 40218237300 | 153800 | 153700 | 154000 | 153700 | 458 |
| 284 | 20240903 | 134800 | 40147814800 | 153700 | 153700 | 153700 | 153600 | 215 |
| 285 | 20240903 | 134700 | 40114772700 | 153600 | 153800 | 153800 | 153600 | 1249 |
| 286 | 20240903 | 134600 | 39922872000 | 153700 | 154000 | 154000 | 153700 | 1580 |
| 287 | 20240903 | 134500 | 39679834600 | 154000 | 153900 | 154000 | 153900 | 63 |
| 288 | 20240903 | 134400 | 39670133800 | 153900 | 154000 | 154000 | 153900 | 125 |
| 289 | 20240903 | 134300 | 39650883900 | 153900 | 154100 | 154100 | 153900 | 345 |
| 290 | 20240903 | 134200 | 39597759200 | 154000 | 154100 | 154100 | 154000 | 118 |
| 291 | 20240903 | 134100 | 39579584600 | 154100 | 154100 | 154100 | 154000 | 156 |
| 292 | 20240903 | 134000 | 39555545400 | 154000 | 154100 | 154100 | 154000 | 208 |
| 293 | 20240903 | 133900 | 39523513200 | 154100 | 154100 | 154100 | 154100 | 132 |
| 294 | 20240903 | 133800 | 39503172000 | 154100 | 154100 | 154100 | 154000 | 67 |
| 295 | 20240903 | 133700 | 39492850900 | 154100 | 154200 | 154300 | 154100 | 375 |
| 296 | 20240903 | 133600 | 39435048300 | 154200 | 154400 | 154400 | 154200 | 333 |
| 297 | 20240903 | 133500 | 39383667400 | 154400 | 154300 | 154400 | 154300 | 105 |
| 298 | 20240903 | 133400 | 39367455800 | 154300 | 154400 | 154500 | 154300 | 150 |
| 299 | 20240903 | 133300 | 39344301300 | 154400 | 154400 | 154400 | 154300 | 185 |
| 300 | 20240903 | 133200 | 39315745500 | 154400 | 154400 | 154600 | 154300 | 1199 |
| 301 | 20240903 | 133100 | 39130535800 | 154400 | 154300 | 154400 | 154200 | 366 |
| 302 | 20240903 | 133000 | 39074071600 | 154200 | 154100 | 154200 | 154100 | 251 |
| 303 | 20240903 | 132900 | 39035377500 | 154000 | 154000 | 154100 | 153900 | 326 |
| 304 | 20240903 | 132800 | 38985172600 | 154000 | 154000 | 154000 | 153900 | 14 |
| 305 | 20240903 | 132700 | 38983016900 | 154100 | 154100 | 154100 | 153800 | 344 |
| 306 | 20240903 | 132600 | 38930072700 | 153900 | 153800 | 154100 | 153800 | 412 |
| 307 | 20240903 | 132500 | 38866667500 | 153800 | 153900 | 153900 | 153800 | 98 |
| 308 | 20240903 | 132400 | 38851586400 | 153700 | 153700 | 153800 | 153700 | 487 |
| 309 | 20240903 | 132300 | 38776726500 | 153700 | 153800 | 153800 | 153700 | 314 |
| 310 | 20240903 | 132200 | 38728463700 | 153800 | 153700 | 153800 | 153700 | 167 |
| 311 | 20240903 | 132100 | 38702789500 | 153700 | 153800 | 153800 | 153600 | 712 |
| 312 | 20240903 | 132000 | 38593372800 | 153800 | 153900 | 153900 | 153700 | 1762 |
| 313 | 20240903 | 131900 | 38322481000 | 153800 | 153900 | 154000 | 153800 | 574 |
| 314 | 20240903 | 131800 | 38234169000 | 153900 | 154000 | 154200 | 153900 | 253 |
| 315 | 20240903 | 131700 | 38195218200 | 154000 | 154100 | 154200 | 154000 | 555 |
| 316 | 20240903 | 131600 | 38109715500 | 154100 | 154200 | 154300 | 154100 | 391 |
| 317 | 20240903 | 131500 | 38049433500 | 154200 | 154200 | 154300 | 154200 | 375 |
| 318 | 20240903 | 131400 | 37991580400 | 154200 | 154300 | 154300 | 154200 | 112 |
| 319 | 20240903 | 131300 | 37974301200 | 154300 | 154000 | 154400 | 154000 | 289 |
| 320 | 20240903 | 131200 | 37929746900 | 154000 | 153900 | 154000 | 153800 | 561 |
| 321 | 20240903 | 131100 | 37843395500 | 153900 | 153800 | 153900 | 153800 | 62 |
| 322 | 20240903 | 131000 | 37833855700 | 153800 | 153700 | 153800 | 153700 | 630 |
| 323 | 20240903 | 130900 | 37736993400 | 153700 | 153800 | 153800 | 153700 | 269 |
| 324 | 20240903 | 130800 | 37695635700 | 153800 | 153700 | 153800 | 153700 | 262 |
| 325 | 20240903 | 130700 | 37655355700 | 153700 | 153800 | 153800 | 153700 | 555 |
| 326 | 20240903 | 130600 | 37570016700 | 153800 | 153800 | 153900 | 153800 | 103 |
| 327 | 20240903 | 130500 | 37554175200 | 153800 | 153700 | 153900 | 153700 | 48 |
| 328 | 20240903 | 130400 | 37546795100 | 153700 | 153700 | 154000 | 153700 | 210 |
| 329 | 20240903 | 130300 | 37514514000 | 153700 | 154000 | 154000 | 153700 | 1247 |
| 330 | 20240903 | 130200 | 37322792100 | 153900 | 153900 | 154000 | 153800 | 590 |
| 331 | 20240903 | 130100 | 37232019900 | 153900 | 153900 | 154000 | 153800 | 589 |
| 332 | 20240903 | 130000 | 37141380600 | 153900 | 154000 | 154100 | 153900 | 315 |
| 333 | 20240903 | 125900 | 37092868900 | 154000 | 154000 | 154000 | 153900 | 40 |
| 334 | 20240903 | 125800 | 37086709900 | 154100 | 154000 | 154100 | 154000 | 96 |
| 335 | 20240903 | 125700 | 37071924900 | 153900 | 154100 | 154100 | 153900 | 64 |
| 336 | 20240903 | 125600 | 37062070900 | 154100 | 154000 | 154100 | 154000 | 146 |
| 337 | 20240903 | 125500 | 37039586400 | 153900 | 154000 | 154000 | 153900 | 261 |
| 338 | 20240903 | 125400 | 36999414100 | 154000 | 153900 | 154000 | 153900 | 211 |
| 339 | 20240903 | 125300 | 36966929600 | 153900 | 153800 | 153900 | 153800 | 27 |
| 340 | 20240903 | 125200 | 36962775600 | 153800 | 153800 | 153800 | 153700 | 131 |
| 341 | 20240903 | 125100 | 36942629700 | 153800 | 153800 | 154000 | 153800 | 765 |
| 342 | 20240903 | 125000 | 36824942100 | 153900 | 154000 | 154100 | 153800 | 509 |
| 343 | 20240903 | 124900 | 36746612500 | 154100 | 154100 | 154100 | 154000 | 31 |
| 344 | 20240903 | 124800 | 36741836200 | 154100 | 154200 | 154300 | 153900 | 1104 |
| 345 | 20240903 | 124700 | 36571835600 | 154200 | 154200 | 154300 | 154200 | 183 |
| 346 | 20240903 | 124600 | 36543616000 | 154200 | 154200 | 154300 | 154200 | 62 |
| 347 | 20240903 | 124500 | 36534055500 | 154000 | 154200 | 154200 | 154000 | 260 |
| 348 | 20240903 | 124400 | 36494002600 | 154100 | 154300 | 154300 | 154100 | 53 |
| 349 | 20240903 | 124300 | 36485829500 | 154200 | 154300 | 154300 | 154100 | 282 |
| 350 | 20240903 | 124200 | 36442357200 | 154300 | 154300 | 154400 | 154300 | 432 |
| 351 | 20240903 | 124100 | 36375699200 | 154300 | 154200 | 154300 | 154200 | 117 |
| 352 | 20240903 | 124000 | 36357650400 | 154100 | 153900 | 154200 | 153900 | 163 |
| 353 | 20240903 | 123900 | 36332534500 | 153900 | 154000 | 154000 | 153800 | 403 |
| 354 | 20240903 | 123800 | 36270502100 | 154000 | 154100 | 154100 | 154000 | 55 |
| 355 | 20240903 | 123700 | 36262029000 | 154100 | 154100 | 154300 | 154000 | 165 |
| 356 | 20240903 | 123600 | 36236602600 | 154100 | 154100 | 154200 | 153800 | 851 |
| 357 | 20240903 | 123500 | 36105657100 | 154100 | 154200 | 154200 | 154000 | 250 |
| 358 | 20240903 | 123400 | 36067134900 | 154300 | 154300 | 154300 | 154100 | 130 |
| 359 | 20240903 | 123300 | 36047082900 | 154300 | 154100 | 154300 | 154000 | 342 |
| 360 | 20240903 | 123200 | 35994399400 | 154000 | 154000 | 154100 | 154000 | 198 |
| 361 | 20240903 | 123100 | 35963898300 | 154100 | 154000 | 154600 | 154000 | 877 |
| 362 | 20240903 | 123000 | 35828696300 | 154000 | 154000 | 154100 | 153900 | 518 |
| 363 | 20240903 | 122900 | 35748893200 | 154100 | 154100 | 154100 | 153900 | 435 |
| 364 | 20240903 | 122800 | 35681896400 | 154000 | 153800 | 154100 | 153800 | 1057 |
| 365 | 20240903 | 122700 | 35519189900 | 153800 | 154000 | 154000 | 153600 | 1189 |
| 366 | 20240903 | 122600 | 35336389000 | 154000 | 154100 | 154200 | 153800 | 1484 |
| 367 | 20240903 | 122500 | 35107867300 | 154100 | 154300 | 154300 | 154000 | 165 |
| 368 | 20240903 | 122400 | 35082436600 | 154400 | 154400 | 154900 | 153800 | 4002 |
| 369 | 20240903 | 122300 | 34466226200 | 154400 | 154700 | 154900 | 153900 | 8659 |
| 370 | 20240903 | 122200 | 33130778000 | 154600 | 154800 | 154800 | 154600 | 262 |
| 371 | 20240903 | 122100 | 33090266800 | 154800 | 154700 | 154900 | 154600 | 188 |
| 372 | 20240903 | 122000 | 33061174600 | 154700 | 154600 | 154700 | 154600 | 343 |
| 373 | 20240903 | 121900 | 33008128700 | 154500 | 154600 | 154700 | 154500 | 348 |
| 374 | 20240903 | 121800 | 32954331700 | 154500 | 154800 | 154800 | 154500 | 833 |
| 375 | 20240903 | 121700 | 32825553000 | 154800 | 154800 | 154800 | 154700 | 476 |
| 376 | 20240903 | 121600 | 32751870600 | 154800 | 154600 | 154800 | 154600 | 259 |
| 377 | 20240903 | 121500 | 32711810200 | 154800 | 154700 | 154800 | 154600 | 192 |
| 378 | 20240903 | 121400 | 32682109900 | 154700 | 154700 | 154700 | 154600 | 269 |
| 379 | 20240903 | 121300 | 32640517000 | 154700 | 154800 | 154800 | 154600 | 816 |
| 380 | 20240903 | 121200 | 32514278900 | 154800 | 154900 | 155000 | 154800 | 144 |
| 381 | 20240903 | 121100 | 32491984800 | 154900 | 154900 | 155000 | 154800 | 272 |
| 382 | 20240903 | 121000 | 32449858000 | 154900 | 155000 | 155000 | 154900 | 412 |
| 383 | 20240903 | 120900 | 32386034900 | 155000 | 155000 | 155000 | 155000 | 21 |
| 384 | 20240903 | 120800 | 32382779900 | 155000 | 154900 | 155000 | 154900 | 138 |
| 385 | 20240903 | 120700 | 32361399300 | 154900 | 154900 | 155000 | 154900 | 499 |
| 386 | 20240903 | 120600 | 32284096900 | 154900 | 155000 | 155100 | 154900 | 341 |
| 387 | 20240903 | 120500 | 32231260500 | 154900 | 155100 | 155100 | 154900 | 264 |
| 388 | 20240903 | 120400 | 32190341900 | 155100 | 155000 | 155100 | 155000 | 5 |
| 389 | 20240903 | 120300 | 32189566600 | 155000 | 155000 | 155000 | 154900 | 191 |
| 390 | 20240903 | 120200 | 32159971000 | 155100 | 155000 | 155100 | 154900 | 41 |
| 391 | 20240903 | 120100 | 32153615100 | 154900 | 154900 | 155100 | 154900 | 306 |
| 392 | 20240903 | 120000 | 32106190000 | 154900 | 154800 | 154900 | 154800 | 60 |
| 393 | 20240903 | 115900 | 32096896900 | 154800 | 154900 | 154900 | 154800 | 591 |
| 394 | 20240903 | 115800 | 32005393200 | 154900 | 155000 | 155100 | 154900 | 316 |
| 395 | 20240903 | 115700 | 31956405200 | 155000 | 154900 | 155000 | 154900 | 61 |
| 396 | 20240903 | 115600 | 31946955900 | 154900 | 155100 | 155100 | 154900 | 50 |
| 397 | 20240903 | 115500 | 31939209700 | 154900 | 154900 | 154900 | 154700 | 622 |
| 398 | 20240903 | 115400 | 31842898300 | 154900 | 155100 | 155200 | 154900 | 1368 |
| 399 | 20240903 | 115300 | 31630817100 | 155100 | 155200 | 155200 | 155100 | 41 |
| 400 | 20240903 | 115200 | 31624457700 | 155200 | 155100 | 155200 | 155100 | 315 |
| 401 | 20240903 | 115100 | 31575600300 | 155200 | 155200 | 155200 | 155100 | 222 |
| 402 | 20240903 | 115000 | 31541148100 | 155200 | 155200 | 155500 | 155100 | 227 |
| 403 | 20240903 | 114900 | 31505925000 | 155200 | 155100 | 155200 | 155100 | 754 |
| 404 | 20240903 | 114800 | 31388978400 | 155100 | 155400 | 155400 | 155100 | 926 |
| 405 | 20240903 | 114700 | 31245189000 | 155400 | 155500 | 155500 | 155400 | 469 |
| 406 | 20240903 | 114600 | 31172282500 | 155500 | 155700 | 155700 | 155500 | 471 |
| 407 | 20240903 | 114500 | 31099027900 | 155700 | 155600 | 155700 | 155600 | 4 |
| 408 | 20240903 | 114400 | 31098405200 | 155600 | 155600 | 155600 | 155500 | 188 |
| 409 | 20240903 | 114300 | 31069157900 | 155700 | 155800 | 155800 | 155700 | 22 |
| 410 | 20240903 | 114200 | 31065731600 | 155700 | 155600 | 155700 | 155600 | 107 |
| 411 | 20240903 | 114100 | 31049082300 | 155600 | 155700 | 155700 | 155500 | 192 |
| 412 | 20240903 | 114000 | 31019217900 | 155700 | 155500 | 155700 | 155500 | 292 |
| 413 | 20240903 | 113900 | 30973798700 | 155500 | 155600 | 155600 | 155500 | 78 |
| 414 | 20240903 | 113800 | 30961662400 | 155600 | 155700 | 155700 | 155600 | 483 |
| 415 | 20240903 | 113700 | 30886501400 | 155700 | 155800 | 155800 | 155600 | 229 |
| 416 | 20240903 | 113600 | 30850845700 | 155800 | 155700 | 155800 | 155700 | 68 |
| 417 | 20240903 | 113500 | 30840253500 | 155700 | 155800 | 155800 | 155600 | 288 |
| 418 | 20240903 | 113400 | 30795412600 | 155800 | 155900 | 155900 | 155800 | 142 |
| 419 | 20240903 | 113300 | 30773281700 | 155900 | 155800 | 155900 | 155800 | 56 |
| 420 | 20240903 | 113200 | 30764553800 | 155800 | 155700 | 156000 | 155700 | 80 |
| 421 | 20240903 | 113100 | 30752088300 | 155600 | 155800 | 155800 | 155600 | 141 |
| 422 | 20240903 | 113000 | 30730126800 | 155700 | 155700 | 155700 | 155600 | 46 |
| 423 | 20240903 | 112900 | 30722966400 | 155700 | 155700 | 155800 | 155600 | 242 |
| 424 | 20240903 | 112800 | 30685290600 | 155700 | 155600 | 155700 | 155500 | 117 |
| 425 | 20240903 | 112700 | 30667085800 | 155600 | 155800 | 155800 | 155500 | 288 |
| 426 | 20240903 | 112600 | 30622279400 | 155800 | 155500 | 156000 | 155500 | 1033 |
| 427 | 20240903 | 112500 | 30461337100 | 156000 | 155500 | 156000 | 155500 | 635 |
| 428 | 20240903 | 112400 | 30362578800 | 155500 | 155500 | 155900 | 155500 | 288 |
| 429 | 20240903 | 112300 | 30317748600 | 155500 | 155500 | 155600 | 155400 | 195 |
| 430 | 20240903 | 112200 | 30287430300 | 155500 | 155700 | 155700 | 155500 | 246 |
| 431 | 20240903 | 112100 | 30249154700 | 155600 | 155900 | 155900 | 155600 | 25 |
| 432 | 20240903 | 112000 | 30245264100 | 155900 | 155400 | 155900 | 155400 | 65 |
| 433 | 20240903 | 111900 | 30235149000 | 155400 | 155800 | 155900 | 155400 | 1637 |
| 434 | 20240903 | 111800 | 29980534000 | 155800 | 155800 | 156000 | 155800 | 783 |
| 435 | 20240903 | 111700 | 29858468700 | 155900 | 155900 | 155900 | 155900 | 8 |
| 436 | 20240903 | 111600 | 29857221500 | 155900 | 156000 | 156000 | 155900 | 252 |
| 437 | 20240903 | 111500 | 29817931300 | 156100 | 156200 | 156200 | 156000 | 156 |
| 438 | 20240903 | 111400 | 29793588000 | 156200 | 156100 | 156200 | 156100 | 42 |
| 439 | 20240903 | 111300 | 29787028000 | 156100 | 156200 | 156300 | 156100 | 433 |
| 440 | 20240903 | 111200 | 29719378400 | 156200 | 156200 | 156300 | 156100 | 233 |
| 441 | 20240903 | 111100 | 29682978100 | 156200 | 156300 | 156300 | 156200 | 121 |
| 442 | 20240903 | 111000 | 29664074800 | 156300 | 156100 | 156400 | 156100 | 602 |
| 443 | 20240903 | 110900 | 29570003200 | 156100 | 156100 | 156200 | 155900 | 226 |
| 444 | 20240903 | 110800 | 29534737400 | 156000 | 156300 | 156300 | 156000 | 163 |
| 445 | 20240903 | 110700 | 29509298200 | 156300 | 155900 | 156300 | 155800 | 2058 |
| 446 | 20240903 | 110600 | 29188202000 | 155900 | 155600 | 156000 | 155600 | 804 |
| 447 | 20240903 | 110500 | 29062897300 | 155600 | 155600 | 155600 | 155500 | 81 |
| 448 | 20240903 | 110400 | 29050293900 | 155600 | 155800 | 155800 | 155600 | 750 |
| 449 | 20240903 | 110300 | 28933556000 | 155800 | 155800 | 155900 | 155800 | 293 |
| 450 | 20240903 | 110200 | 28887903600 | 155800 | 155700 | 155900 | 155700 | 1400 |
| 451 | 20240903 | 110100 | 28669766900 | 155700 | 155400 | 155700 | 155400 | 827 |
| 452 | 20240903 | 110000 | 28541150800 | 155400 | 155500 | 155500 | 155400 | 177 |
| 453 | 20240903 | 105900 | 28513643600 | 155500 | 155300 | 155500 | 155300 | 489 |
| 454 | 20240903 | 105800 | 28437688500 | 155300 | 155300 | 155300 | 155200 | 163 |
| 455 | 20240903 | 105700 | 28412375000 | 155300 | 155300 | 155300 | 155200 | 290 |
| 456 | 20240903 | 105600 | 28367351100 | 155300 | 155300 | 155300 | 155300 | 106 |
| 457 | 20240903 | 105500 | 28350889300 | 155300 | 155400 | 155400 | 155200 | 783 |
| 458 | 20240903 | 105400 | 28229235000 | 155300 | 155300 | 155300 | 155100 | 369 |
| 459 | 20240903 | 105300 | 28171957500 | 155300 | 155300 | 155300 | 155100 | 526 |
| 460 | 20240903 | 105200 | 28090323400 | 155400 | 155200 | 155400 | 155200 | 237 |
| 461 | 20240903 | 105100 | 28053519700 | 155200 | 154900 | 155300 | 154800 | 309 |
| 462 | 20240903 | 105000 | 28005596300 | 154900 | 154800 | 154900 | 154800 | 341 |
| 463 | 20240903 | 104900 | 27952798800 | 154800 | 154700 | 154800 | 154700 | 955 |
| 464 | 20240903 | 104800 | 27805030200 | 154700 | 154800 | 154800 | 154600 | 250 |
| 465 | 20240903 | 104700 | 27766357300 | 154800 | 154800 | 154800 | 154700 | 253 |
| 466 | 20240903 | 104600 | 27727207500 | 154800 | 155200 | 155200 | 154700 | 453 |
| 467 | 20240903 | 104500 | 27657035400 | 155200 | 155500 | 155500 | 155000 | 567 |
| 468 | 20240903 | 104400 | 27568947600 | 155500 | 155300 | 155600 | 155200 | 513 |
| 469 | 20240903 | 104300 | 27489226100 | 155300 | 155000 | 155300 | 154800 | 986 |
| 470 | 20240903 | 104200 | 27336505700 | 155000 | 155300 | 155300 | 154900 | 717 |
| 471 | 20240903 | 104100 | 27225357200 | 155300 | 155100 | 155300 | 155100 | 236 |
| 472 | 20240903 | 104000 | 27188742700 | 155100 | 155200 | 155200 | 155000 | 195 |
| 473 | 20240903 | 103900 | 27158497000 | 155200 | 155200 | 155300 | 155000 | 270 |
| 474 | 20240903 | 103800 | 27116599300 | 155200 | 155200 | 155200 | 155100 | 94 |
| 475 | 20240903 | 103700 | 27102011900 | 155200 | 155100 | 155300 | 155000 | 342 |
| 476 | 20240903 | 103600 | 27048946100 | 155000 | 155200 | 155300 | 154800 | 503 |
| 477 | 20240903 | 103500 | 26970976800 | 155200 | 155500 | 155500 | 155200 | 455 |
| 478 | 20240903 | 103400 | 26900328400 | 155400 | 155500 | 155700 | 155300 | 1417 |
| 479 | 20240903 | 103300 | 26680005200 | 155700 | 154600 | 155800 | 154600 | 1756 |
| 480 | 20240903 | 103200 | 26407281200 | 154700 | 154400 | 155600 | 154400 | 1757 |
| 481 | 20240903 | 103100 | 26135217900 | 154400 | 154000 | 154400 | 153900 | 1055 |
| 482 | 20240903 | 103000 | 25972566100 | 153800 | 154600 | 154900 | 153800 | 5297 |
| 483 | 20240903 | 102900 | 25155895100 | 154600 | 154800 | 154800 | 154400 | 2100 |
| 484 | 20240903 | 102800 | 24831256000 | 154700 | 154700 | 155000 | 154600 | 435 |
| 485 | 20240903 | 102700 | 24763963200 | 154700 | 154300 | 154900 | 154300 | 1120 |
| 486 | 20240903 | 102600 | 24590829400 | 154400 | 154900 | 155000 | 154300 | 2729 |
| 487 | 20240903 | 102500 | 24168878200 | 155000 | 155200 | 155200 | 154600 | 3401 |
| 488 | 20240903 | 102400 | 23642320000 | 155200 | 155500 | 155600 | 155100 | 1215 |
| 489 | 20240903 | 102300 | 23453624900 | 155500 | 155500 | 155700 | 155100 | 570 |
| 490 | 20240903 | 102200 | 23365026000 | 155100 | 156000 | 156000 | 154800 | 11162 |
| 491 | 20240903 | 102100 | 21632346300 | 156000 | 155800 | 156100 | 155700 | 890 |
| 492 | 20240903 | 102000 | 21493694700 | 155800 | 155500 | 155800 | 155400 | 1449 |
| 493 | 20240903 | 101900 | 21268344100 | 155500 | 156200 | 156200 | 155500 | 14152 |
| 494 | 20240903 | 101800 | 19061532100 | 156100 | 156200 | 156400 | 156100 | 2327 |
| 495 | 20240903 | 101700 | 18698059600 | 156200 | 156400 | 156400 | 156100 | 3348 |
| 496 | 20240903 | 101600 | 18175053800 | 156400 | 156500 | 156500 | 156300 | 1650 |
| 497 | 20240903 | 101500 | 17917055000 | 156500 | 156600 | 156600 | 156400 | 469 |
| 498 | 20240903 | 101400 | 17843675900 | 156500 | 156700 | 156700 | 156400 | 1184 |
| 499 | 20240903 | 101300 | 17658371300 | 156600 | 156500 | 156700 | 156500 | 78 |
| 500 | 20240903 | 101200 | 17646158500 | 156500 | 156600 | 156600 | 156500 | 924 |
| 501 | 20240903 | 101100 | 17501496000 | 156500 | 156600 | 156700 | 156500 | 980 |
| 502 | 20240903 | 101000 | 17348073900 | 156600 | 157000 | 157100 | 156600 | 2165 |
| 503 | 20240903 | 100900 | 17008643600 | 156900 | 157000 | 157000 | 156800 | 863 |
| 504 | 20240903 | 100800 | 16873235200 | 156900 | 157300 | 157300 | 156900 | 611 |
| 505 | 20240903 | 100700 | 16777233100 | 157300 | 157200 | 157300 | 157100 | 676 |
| 506 | 20240903 | 100600 | 16670982000 | 157200 | 157200 | 157400 | 157100 | 809 |
| 507 | 20240903 | 100500 | 16543763300 | 157100 | 157000 | 157100 | 156900 | 222 |
| 508 | 20240903 | 100400 | 16508904000 | 157000 | 156900 | 157300 | 156900 | 1257 |
| 509 | 20240903 | 100300 | 16311560500 | 156900 | 156800 | 157000 | 156800 | 495 |
| 510 | 20240903 | 100200 | 16233900700 | 156800 | 157000 | 157000 | 156800 | 512 |
| 511 | 20240903 | 100100 | 16153597800 | 157000 | 157100 | 157300 | 157000 | 1108 |
| 512 | 20240903 | 100000 | 15979520700 | 157100 | 157300 | 157300 | 157000 | 626 |
| 513 | 20240903 | 095900 | 15881150000 | 157300 | 156800 | 157300 | 156800 | 519 |
| 514 | 20240903 | 095800 | 15799658100 | 156800 | 157000 | 157000 | 156700 | 1003 |
| 515 | 20240903 | 095700 | 15642372800 | 157000 | 156700 | 157000 | 156600 | 421 |
| 516 | 20240903 | 095600 | 15576346000 | 156700 | 156900 | 157000 | 156600 | 1043 |
| 517 | 20240903 | 095500 | 15412870300 | 156800 | 156900 | 157000 | 156800 | 718 |
| 518 | 20240903 | 095400 | 15300249800 | 156800 | 156900 | 157000 | 156500 | 1773 |
| 519 | 20240903 | 095300 | 15022424700 | 156800 | 157500 | 157500 | 156800 | 4201 |
| 520 | 20240903 | 095200 | 14362397400 | 157600 | 157900 | 157900 | 157300 | 2068 |
| 521 | 20240903 | 095100 | 14036512500 | 157900 | 158200 | 158200 | 157800 | 934 |
| 522 | 20240903 | 095000 | 13888963400 | 158200 | 158000 | 158200 | 158000 | 884 |
| 523 | 20240903 | 094900 | 13749234100 | 158000 | 158000 | 158100 | 157700 | 1109 |
| 524 | 20240903 | 094800 | 13574138100 | 157900 | 158500 | 158500 | 157900 | 1455 |
| 525 | 20240903 | 094700 | 13344037800 | 158500 | 158900 | 158900 | 158500 | 1535 |
| 526 | 20240903 | 094600 | 13100466300 | 158900 | 159100 | 159100 | 158800 | 202 |
| 527 | 20240903 | 094500 | 13068353400 | 159100 | 158700 | 159100 | 158700 | 293 |
| 528 | 20240903 | 094400 | 13021814400 | 158700 | 158600 | 158700 | 158600 | 973 |
| 529 | 20240903 | 094300 | 12867465900 | 158600 | 159000 | 159000 | 158600 | 2800 |
| 530 | 20240903 | 094200 | 12422874700 | 159100 | 159400 | 159400 | 159000 | 278 |
| 531 | 20240903 | 094100 | 12378644300 | 159300 | 159000 | 159400 | 158900 | 600 |
| 532 | 20240903 | 094000 | 12283125200 | 158900 | 159000 | 159100 | 158800 | 593 |
| 533 | 20240903 | 093900 | 12188897200 | 159100 | 159100 | 159400 | 158900 | 660 |
| 534 | 20240903 | 093800 | 12083907500 | 159300 | 159200 | 159300 | 158900 | 1067 |
| 535 | 20240903 | 093700 | 11914168800 | 159200 | 159400 | 159800 | 159000 | 1162 |
| 536 | 20240903 | 093600 | 11729160100 | 159400 | 159800 | 159800 | 159200 | 1521 |
| 537 | 20240903 | 093500 | 11486486900 | 159800 | 159400 | 159900 | 159000 | 2081 |
| 538 | 20240903 | 093400 | 11154551700 | 159400 | 159600 | 159700 | 159400 | 935 |
| 539 | 20240903 | 093300 | 11005349500 | 159700 | 159900 | 159900 | 159600 | 624 |
| 540 | 20240903 | 093200 | 10905664500 | 159900 | 159900 | 159900 | 159600 | 1758 |
| 541 | 20240903 | 093100 | 10624786400 | 159900 | 159100 | 160000 | 159000 | 7138 |
| 542 | 20240903 | 093000 | 9485664000 | 159000 | 158900 | 159200 | 158600 | 1951 |
| 543 | 20240903 | 092900 | 9175429100 | 158800 | 158700 | 159000 | 158600 | 1413 |
| 544 | 20240903 | 092800 | 8951044600 | 158700 | 158700 | 158800 | 158600 | 714 |
| 545 | 20240903 | 092700 | 8837738300 | 158700 | 158800 | 158800 | 158500 | 588 |
| 546 | 20240903 | 092600 | 8744427000 | 158800 | 158300 | 159000 | 158300 | 2946 |
| 547 | 20240903 | 092500 | 8276792800 | 158300 | 157800 | 158400 | 157700 | 1861 |
| 548 | 20240903 | 092400 | 7982839500 | 157800 | 158100 | 158200 | 157800 | 1082 |
| 549 | 20240903 | 092300 | 7811854700 | 158200 | 158200 | 158600 | 158100 | 712 |
| 550 | 20240903 | 092200 | 7699167900 | 158300 | 158200 | 158300 | 158100 | 666 |
| 551 | 20240903 | 092100 | 7593823000 | 158200 | 158200 | 158500 | 158000 | 887 |
| 552 | 20240903 | 092000 | 7453520600 | 158200 | 158200 | 158600 | 158000 | 1280 |
| 553 | 20240903 | 091900 | 7250883400 | 158400 | 158200 | 158400 | 158000 | 594 |
| 554 | 20240903 | 091800 | 7156904000 | 158200 | 158500 | 158500 | 158000 | 1552 |
| 555 | 20240903 | 091700 | 6911364800 | 158500 | 158700 | 159200 | 158400 | 3063 |
| 556 | 20240903 | 091600 | 6424743600 | 158700 | 158300 | 158700 | 158200 | 907 |
| 557 | 20240903 | 091500 | 6281060500 | 158400 | 158700 | 158700 | 158300 | 1385 |
| 558 | 20240903 | 091400 | 6061580100 | 158800 | 158200 | 158900 | 158000 | 2316 |
| 559 | 20240903 | 091300 | 5694543800 | 158100 | 158600 | 158600 | 158000 | 1121 |
| 560 | 20240903 | 091200 | 5517255800 | 158600 | 158600 | 158900 | 158100 | 2342 |
| 561 | 20240903 | 091100 | 5145947300 | 158600 | 159300 | 159400 | 158600 | 1912 |
| 562 | 20240903 | 091000 | 4842028600 | 159300 | 157800 | 159400 | 157700 | 4160 |
| 563 | 20240903 | 090900 | 4180981300 | 157800 | 157500 | 157800 | 157100 | 693 |
| 564 | 20240903 | 090800 | 4071880900 | 157500 | 157700 | 157700 | 157100 | 1292 |
| 565 | 20240903 | 090700 | 3868449700 | 157700 | 157100 | 157700 | 157100 | 1287 |
| 566 | 20240903 | 090600 | 3665903300 | 157100 | 156300 | 157200 | 156200 | 2722 |
| 567 | 20240903 | 090500 | 3239094700 | 156300 | 157100 | 157100 | 155900 | 7446 |
| 568 | 20240903 | 090400 | 2074510300 | 157200 | 156900 | 157200 | 156500 | 1340 |
| 569 | 20240903 | 090300 | 1864365400 | 157000 | 158100 | 158100 | 156500 | 5290 |
| 570 | 20240903 | 090200 | 1032051900 | 158100 | 158200 | 158500 | 157800 | 1715 |
| 571 | 20240903 | 090100 | 760938200 | 158200 | 158600 | 159000 | 158000 | 1079 |
| 572 | 20240903 | 090000 | 589724800 | 158800 | 158700 | 159100 | 157600 | 3446 |