37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240904 | 191600 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 48639 |
| 3 | 20240904 | 191500 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 4 | 20240904 | 191400 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 5 | 20240904 | 191300 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 6 | 20240904 | 191200 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 7 | 20240904 | 191100 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 8 | 20240904 | 191000 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 9 | 20240904 | 190900 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 10 | 20240904 | 190800 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 11 | 20240904 | 190700 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 12 | 20240904 | 190600 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 13 | 20240904 | 190500 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 14 | 20240904 | 190400 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 15 | 20240904 | 190300 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 16 | 20240904 | 190200 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 17 | 20240904 | 190100 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 18 | 20240904 | 190000 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 19 | 20240904 | 185900 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 20 | 20240904 | 185800 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 21 | 20240904 | 185700 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 22 | 20240904 | 185600 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 23 | 20240904 | 185500 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 24 | 20240904 | 185400 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 25 | 20240904 | 185300 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 26 | 20240904 | 185200 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 27 | 20240904 | 185100 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 28 | 20240904 | 185000 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 29 | 20240904 | 184900 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 30 | 20240904 | 184800 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 31 | 20240904 | 184700 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 32 | 20240904 | 184600 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 48639 |
| 33 | 20240904 | 184500 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 34 | 20240904 | 184400 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 35 | 20240904 | 184300 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 36 | 20240904 | 184200 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 37 | 20240904 | 184100 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 38 | 20240904 | 184000 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 39 | 20240904 | 183900 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 40 | 20240904 | 183800 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 41 | 20240904 | 183700 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 42 | 20240904 | 183600 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 43 | 20240904 | 183500 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 44 | 20240904 | 183400 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 45 | 20240904 | 183300 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 46 | 20240904 | 183200 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 47 | 20240904 | 183100 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 48 | 20240904 | 183000 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 49 | 20240904 | 182900 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 50 | 20240904 | 182800 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 51 | 20240904 | 182700 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 52 | 20240904 | 182600 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 53 | 20240904 | 182500 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 54 | 20240904 | 182400 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 55 | 20240904 | 182300 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 56 | 20240904 | 182200 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 57 | 20240904 | 182100 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 58 | 20240904 | 182000 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 59 | 20240904 | 181900 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 60 | 20240904 | 181800 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 61 | 20240904 | 181700 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 62 | 20240904 | 181600 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 48639 |
| 63 | 20240904 | 181500 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 64 | 20240904 | 181400 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 65 | 20240904 | 181300 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 66 | 20240904 | 181200 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 67 | 20240904 | 181100 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 68 | 20240904 | 181000 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 69 | 20240904 | 180900 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 70 | 20240904 | 180800 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 71 | 20240904 | 180700 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 72 | 20240904 | 180600 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 73 | 20240904 | 180500 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 74 | 20240904 | 180400 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 75 | 20240904 | 180300 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 76 | 20240904 | 180200 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 77 | 20240904 | 180100 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 78 | 20240904 | 180000 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 79 | 20240904 | 175900 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 80 | 20240904 | 175800 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 81 | 20240904 | 175700 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 82 | 20240904 | 175600 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 83 | 20240904 | 175500 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 84 | 20240904 | 175400 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 85 | 20240904 | 175300 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 86 | 20240904 | 175200 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 87 | 20240904 | 175100 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 88 | 20240904 | 175000 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 89 | 20240904 | 174900 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 90 | 20240904 | 174800 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 91 | 20240904 | 174700 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 92 | 20240904 | 174600 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 48639 |
| 93 | 20240904 | 174500 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 94 | 20240904 | 174400 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 95 | 20240904 | 174300 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 96 | 20240904 | 174200 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 97 | 20240904 | 174100 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 98 | 20240904 | 174000 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 99 | 20240904 | 173900 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 100 | 20240904 | 173800 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 101 | 20240904 | 173700 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 102 | 20240904 | 173600 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 103 | 20240904 | 173500 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 104 | 20240904 | 173400 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 105 | 20240904 | 173300 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 106 | 20240904 | 173200 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 107 | 20240904 | 173100 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 108 | 20240904 | 173000 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 109 | 20240904 | 172900 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 110 | 20240904 | 172800 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 111 | 20240904 | 172700 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 112 | 20240904 | 172600 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 113 | 20240904 | 172500 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 114 | 20240904 | 172400 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 115 | 20240904 | 172300 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 116 | 20240904 | 172200 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 117 | 20240904 | 172100 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 118 | 20240904 | 172000 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 119 | 20240904 | 171900 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 120 | 20240904 | 171800 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 121 | 20240904 | 171700 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 122 | 20240904 | 171600 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 48639 |
| 123 | 20240904 | 171500 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 124 | 20240904 | 171400 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 125 | 20240904 | 171300 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 126 | 20240904 | 171200 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 127 | 20240904 | 171100 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 128 | 20240904 | 171000 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 129 | 20240904 | 170900 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 130 | 20240904 | 170800 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 131 | 20240904 | 170700 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 132 | 20240904 | 170600 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 133 | 20240904 | 170500 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 134 | 20240904 | 170400 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 135 | 20240904 | 170300 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 136 | 20240904 | 170200 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 137 | 20240904 | 170100 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 138 | 20240904 | 170000 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 139 | 20240904 | 165900 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 140 | 20240904 | 165800 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 141 | 20240904 | 165700 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 142 | 20240904 | 165600 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 143 | 20240904 | 165500 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 144 | 20240904 | 165400 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 145 | 20240904 | 165300 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 146 | 20240904 | 165200 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 147 | 20240904 | 165100 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 148 | 20240904 | 165000 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 149 | 20240904 | 164900 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 150 | 20240904 | 164800 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 151 | 20240904 | 164700 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 152 | 20240904 | 164600 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 48639 |
| 153 | 20240904 | 164500 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 154 | 20240904 | 164400 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 155 | 20240904 | 164300 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 156 | 20240904 | 164200 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 157 | 20240904 | 164100 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 158 | 20240904 | 164000 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 159 | 20240904 | 163900 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 160 | 20240904 | 163800 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 161 | 20240904 | 163700 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 162 | 20240904 | 163600 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 163 | 20240904 | 163500 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 164 | 20240904 | 163400 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 165 | 20240904 | 163300 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 166 | 20240904 | 163200 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 167 | 20240904 | 163100 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 168 | 20240904 | 163000 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 169 | 20240904 | 162900 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 170 | 20240904 | 162800 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 171 | 20240904 | 162700 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 172 | 20240904 | 162600 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 173 | 20240904 | 162500 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 174 | 20240904 | 162400 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 175 | 20240904 | 162300 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 176 | 20240904 | 162200 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 177 | 20240904 | 162100 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 178 | 20240904 | 162000 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 179 | 20240904 | 161900 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 180 | 20240904 | 161800 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 181 | 20240904 | 161700 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 182 | 20240904 | 161600 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 48639 |
| 183 | 20240904 | 161500 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 184 | 20240904 | 161400 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 185 | 20240904 | 161300 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 186 | 20240904 | 161200 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 187 | 20240904 | 161100 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 188 | 20240904 | 161000 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 189 | 20240904 | 160900 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 190 | 20240904 | 160800 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 191 | 20240904 | 160700 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 192 | 20240904 | 160600 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 193 | 20240904 | 160500 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 194 | 20240904 | 160400 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 195 | 20240904 | 160300 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 196 | 20240904 | 160200 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 197 | 20240904 | 160100 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 198 | 20240904 | 160000 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 199 | 20240904 | 155900 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 200 | 20240904 | 155800 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 201 | 20240904 | 155700 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 202 | 20240904 | 155600 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 203 | 20240904 | 155500 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 204 | 20240904 | 155400 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 205 | 20240904 | 155300 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 206 | 20240904 | 155200 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 207 | 20240904 | 155100 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 208 | 20240904 | 155000 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 209 | 20240904 | 154900 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 210 | 20240904 | 154800 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 211 | 20240904 | 154700 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 212 | 20240904 | 154600 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 48639 |
| 213 | 20240904 | 154500 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 214 | 20240904 | 154400 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 215 | 20240904 | 154300 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 216 | 20240904 | 154200 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 217 | 20240904 | 154100 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 218 | 20240904 | 154000 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 219 | 20240904 | 153900 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 220 | 20240904 | 153800 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 221 | 20240904 | 153700 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 222 | 20240904 | 153600 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 223 | 20240904 | 153500 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 224 | 20240904 | 153400 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 225 | 20240904 | 153300 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 226 | 20240904 | 153200 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 227 | 20240904 | 153100 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 228 | 20240904 | 153000 | 191869463100 | 157500 | 157500 | 157500 | 157500 | 48639 |
| 229 | 20240904 | 152900 | 184208820600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 230 | 20240904 | 152800 | 184208820600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 231 | 20240904 | 152700 | 184208820600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 232 | 20240904 | 152600 | 184208820600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 233 | 20240904 | 152500 | 184208820600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 234 | 20240904 | 152400 | 184208820600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 235 | 20240904 | 152300 | 184208820600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 236 | 20240904 | 152200 | 184208820600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 237 | 20240904 | 152100 | 184208820600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 238 | 20240904 | 152000 | 184208820600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 239 | 20240904 | 151900 | 184208820600 | 157700 | 157700 | 157800 | 157600 | 5462 |
| 240 | 20240904 | 151800 | 183347463300 | 157800 | 157900 | 158000 | 157700 | 8669 |
| 241 | 20240904 | 151700 | 181979228300 | 157900 | 158000 | 158000 | 157900 | 2662 |
| 242 | 20240904 | 151600 | 181558733500 | 158000 | 158000 | 158000 | 157900 | 1227 |
| 243 | 20240904 | 151500 | 181364890800 | 158000 | 157900 | 158000 | 157800 | 2999 |
| 244 | 20240904 | 151400 | 180891356400 | 157900 | 157800 | 157900 | 157800 | 1366 |
| 245 | 20240904 | 151300 | 180675695900 | 157900 | 157800 | 157900 | 157700 | 705 |
| 246 | 20240904 | 151200 | 180564427700 | 157800 | 157800 | 157900 | 157700 | 1707 |
| 247 | 20240904 | 151100 | 180295074400 | 157700 | 157700 | 157800 | 157600 | 1429 |
| 248 | 20240904 | 151000 | 180069668900 | 157700 | 157700 | 157700 | 157600 | 669 |
| 249 | 20240904 | 150900 | 179964178200 | 157700 | 157800 | 157800 | 157600 | 3651 |
| 250 | 20240904 | 150800 | 179388431500 | 157800 | 157800 | 157800 | 157700 | 1975 |
| 251 | 20240904 | 150700 | 179076823800 | 157800 | 157800 | 157800 | 157700 | 3081 |
| 252 | 20240904 | 150600 | 178590670000 | 157700 | 157700 | 157800 | 157600 | 1789 |
| 253 | 20240904 | 150500 | 178308466300 | 157700 | 157400 | 157700 | 157400 | 2028 |
| 254 | 20240904 | 150400 | 177989006700 | 157500 | 157400 | 157500 | 157300 | 1509 |
| 255 | 20240904 | 150300 | 177751508200 | 157400 | 157400 | 157400 | 157300 | 2839 |
| 256 | 20240904 | 150200 | 177304664100 | 157300 | 157300 | 157400 | 157200 | 4220 |
| 257 | 20240904 | 150100 | 176640788700 | 157200 | 157200 | 157300 | 157200 | 385 |
| 258 | 20240904 | 150000 | 176580245600 | 157200 | 157100 | 157300 | 157100 | 2899 |
| 259 | 20240904 | 145900 | 176124566100 | 157200 | 157100 | 157200 | 157100 | 1579 |
| 260 | 20240904 | 145800 | 175876411500 | 157100 | 157100 | 157200 | 157100 | 1074 |
| 261 | 20240904 | 145700 | 175707633200 | 157200 | 157200 | 157200 | 157100 | 696 |
| 262 | 20240904 | 145600 | 175598256000 | 157100 | 157100 | 157200 | 157000 | 3585 |
| 263 | 20240904 | 145500 | 175035112500 | 157000 | 157100 | 157100 | 157000 | 1944 |
| 264 | 20240904 | 145400 | 174729752700 | 157100 | 157100 | 157100 | 157000 | 3024 |
| 265 | 20240904 | 145300 | 174254739800 | 157000 | 157000 | 157100 | 157000 | 1686 |
| 266 | 20240904 | 145200 | 173989953500 | 157100 | 157100 | 157100 | 157000 | 1724 |
| 267 | 20240904 | 145100 | 173719159200 | 157100 | 157100 | 157100 | 157000 | 1306 |
| 268 | 20240904 | 145000 | 173514062600 | 157000 | 157000 | 157100 | 157000 | 2825 |
| 269 | 20240904 | 144900 | 173070361000 | 157100 | 157100 | 157200 | 157000 | 3961 |
| 270 | 20240904 | 144800 | 172448218100 | 157100 | 157200 | 157200 | 157100 | 2496 |
| 271 | 20240904 | 144700 | 172056065800 | 157100 | 157200 | 157200 | 157100 | 1298 |
| 272 | 20240904 | 144600 | 171852088900 | 157200 | 157200 | 157300 | 157100 | 2270 |
| 273 | 20240904 | 144500 | 171495257100 | 157200 | 157200 | 157300 | 157100 | 2779 |
| 274 | 20240904 | 144400 | 171058448900 | 157200 | 157200 | 157300 | 157100 | 2107 |
| 275 | 20240904 | 144300 | 170727262700 | 157300 | 157200 | 157300 | 157100 | 921 |
| 276 | 20240904 | 144200 | 170582473700 | 157200 | 157300 | 157300 | 157100 | 2256 |
| 277 | 20240904 | 144100 | 170227826400 | 157200 | 157200 | 157300 | 157200 | 1301 |
| 278 | 20240904 | 144000 | 170023289700 | 157200 | 157200 | 157300 | 157100 | 2604 |
| 279 | 20240904 | 143900 | 169613903900 | 157300 | 157300 | 157300 | 157200 | 814 |
| 280 | 20240904 | 143800 | 169485910400 | 157300 | 157300 | 157300 | 157200 | 793 |
| 281 | 20240904 | 143700 | 169361234800 | 157300 | 157300 | 157300 | 157200 | 565 |
| 282 | 20240904 | 143600 | 169272395700 | 157300 | 157300 | 157300 | 157100 | 1431 |
| 283 | 20240904 | 143500 | 169047386500 | 157200 | 157300 | 157300 | 157200 | 2732 |
| 284 | 20240904 | 143400 | 168617882600 | 157300 | 157300 | 157300 | 157200 | 708 |
| 285 | 20240904 | 143300 | 168506548600 | 157300 | 157300 | 157400 | 157200 | 3914 |
| 286 | 20240904 | 143200 | 167890883200 | 157400 | 157300 | 157400 | 157300 | 1741 |
| 287 | 20240904 | 143100 | 167616874500 | 157400 | 157400 | 157500 | 157300 | 2180 |
| 288 | 20240904 | 143000 | 167273727400 | 157500 | 157700 | 157700 | 157400 | 3595 |
| 289 | 20240904 | 142900 | 166707388000 | 157700 | 157700 | 157700 | 157600 | 856 |
| 290 | 20240904 | 142800 | 166572420500 | 157700 | 157600 | 157700 | 157600 | 1179 |
| 291 | 20240904 | 142700 | 166386531000 | 157700 | 157800 | 157800 | 157600 | 1359 |
| 292 | 20240904 | 142600 | 166172275500 | 157600 | 157700 | 157800 | 157600 | 2790 |
| 293 | 20240904 | 142500 | 165732434600 | 157700 | 157400 | 157700 | 157400 | 1780 |
| 294 | 20240904 | 142400 | 165451969700 | 157500 | 157400 | 157500 | 157400 | 456 |
| 295 | 20240904 | 142300 | 165380165200 | 157500 | 157500 | 157500 | 157400 | 1168 |
| 296 | 20240904 | 142200 | 165196253100 | 157500 | 157400 | 157500 | 157300 | 1940 |
| 297 | 20240904 | 142100 | 164890904000 | 157400 | 157400 | 157500 | 157300 | 763 |
| 298 | 20240904 | 142000 | 164770826000 | 157500 | 157300 | 157500 | 157300 | 992 |
| 299 | 20240904 | 141900 | 164614677900 | 157400 | 157400 | 157500 | 157300 | 996 |
| 300 | 20240904 | 141800 | 164457906800 | 157300 | 157400 | 157500 | 157300 | 1182 |
| 301 | 20240904 | 141700 | 164271880800 | 157400 | 157300 | 157400 | 157200 | 2357 |
| 302 | 20240904 | 141600 | 163901112100 | 157300 | 157200 | 157300 | 157100 | 1285 |
| 303 | 20240904 | 141500 | 163699111400 | 157100 | 157100 | 157200 | 157100 | 1592 |
| 304 | 20240904 | 141400 | 163448868700 | 157100 | 157100 | 157200 | 157000 | 1263 |
| 305 | 20240904 | 141300 | 163250469400 | 157200 | 156800 | 157200 | 156800 | 6150 |
| 306 | 20240904 | 141200 | 162285244400 | 156800 | 156900 | 156900 | 156700 | 5476 |
| 307 | 20240904 | 141100 | 161426548200 | 156900 | 156900 | 156900 | 156800 | 1346 |
| 308 | 20240904 | 141000 | 161215411700 | 156900 | 157000 | 157000 | 156800 | 2175 |
| 309 | 20240904 | 140900 | 160874168100 | 157000 | 157000 | 157000 | 156800 | 2456 |
| 310 | 20240904 | 140800 | 160488869500 | 156900 | 156900 | 157000 | 156800 | 2023 |
| 311 | 20240904 | 140700 | 160171434100 | 156900 | 156800 | 156900 | 156700 | 5169 |
| 312 | 20240904 | 140600 | 159360753800 | 156800 | 156800 | 156900 | 156700 | 2089 |
| 313 | 20240904 | 140500 | 159033243800 | 156800 | 157200 | 157200 | 156700 | 27442 |
| 314 | 20240904 | 140400 | 154724922800 | 157100 | 157300 | 157400 | 157100 | 11443 |
| 315 | 20240904 | 140300 | 152925643300 | 157400 | 157400 | 157400 | 157300 | 1013 |
| 316 | 20240904 | 140200 | 152766240300 | 157400 | 157500 | 157500 | 157300 | 1836 |
| 317 | 20240904 | 140100 | 152477341600 | 157400 | 157300 | 157500 | 157300 | 3165 |
| 318 | 20240904 | 140000 | 151979278300 | 157400 | 157400 | 157500 | 157300 | 6374 |
| 319 | 20240904 | 135900 | 150976007600 | 157400 | 157500 | 157500 | 157400 | 3760 |
| 320 | 20240904 | 135800 | 150383929100 | 157500 | 157600 | 157600 | 157500 | 15191 |
| 321 | 20240904 | 135700 | 147991192800 | 157600 | 157600 | 157700 | 157500 | 2371 |
| 322 | 20240904 | 135600 | 147617550600 | 157600 | 157600 | 157600 | 157500 | 1456 |
| 323 | 20240904 | 135500 | 147388100200 | 157600 | 157600 | 157600 | 157500 | 777 |
| 324 | 20240904 | 135400 | 147265650700 | 157600 | 157700 | 157700 | 157500 | 2181 |
| 325 | 20240904 | 135300 | 146921932500 | 157700 | 157600 | 157700 | 157500 | 1338 |
| 326 | 20240904 | 135200 | 146711066400 | 157600 | 157500 | 157600 | 157500 | 2031 |
| 327 | 20240904 | 135100 | 146391057900 | 157600 | 157700 | 157700 | 157500 | 5556 |
| 328 | 20240904 | 135000 | 145515355500 | 157700 | 157800 | 157800 | 157600 | 4169 |
| 329 | 20240904 | 134900 | 144857951000 | 157800 | 157700 | 157800 | 157700 | 548 |
| 330 | 20240904 | 134800 | 144771491500 | 157800 | 157800 | 157800 | 157700 | 969 |
| 331 | 20240904 | 134700 | 144618625000 | 157800 | 157700 | 157800 | 157700 | 672 |
| 332 | 20240904 | 134600 | 144512615100 | 157800 | 157700 | 157800 | 157700 | 573 |
| 333 | 20240904 | 134500 | 144422241400 | 157700 | 157700 | 157800 | 157600 | 2641 |
| 334 | 20240904 | 134400 | 144005885900 | 157600 | 157800 | 157900 | 157600 | 8841 |
| 335 | 20240904 | 134300 | 142611674100 | 157900 | 157700 | 157900 | 157700 | 801 |
| 336 | 20240904 | 134200 | 142485266400 | 157800 | 157900 | 157900 | 157700 | 1079 |
| 337 | 20240904 | 134100 | 142314993200 | 157900 | 157700 | 157900 | 157700 | 568 |
| 338 | 20240904 | 134000 | 142225357200 | 157800 | 157800 | 157800 | 157700 | 1391 |
| 339 | 20240904 | 133900 | 142005890300 | 157800 | 157800 | 157800 | 157700 | 874 |
| 340 | 20240904 | 133800 | 141868027000 | 157800 | 157800 | 157800 | 157700 | 577 |
| 341 | 20240904 | 133700 | 141776994300 | 157800 | 157800 | 157800 | 157700 | 924 |
| 342 | 20240904 | 133600 | 141631233100 | 157800 | 157900 | 157900 | 157700 | 2048 |
| 343 | 20240904 | 133500 | 141308143100 | 157900 | 157900 | 157900 | 157800 | 1381 |
| 344 | 20240904 | 133400 | 141090178800 | 157900 | 157900 | 157900 | 157800 | 247 |
| 345 | 20240904 | 133300 | 141051194300 | 157800 | 157800 | 157800 | 157700 | 817 |
| 346 | 20240904 | 133200 | 140922282500 | 157800 | 157800 | 157800 | 157700 | 1083 |
| 347 | 20240904 | 133100 | 140751423900 | 157800 | 157800 | 157800 | 157700 | 1189 |
| 348 | 20240904 | 133000 | 140563810300 | 157800 | 157800 | 157800 | 157700 | 1141 |
| 349 | 20240904 | 132900 | 140383781100 | 157800 | 158000 | 158000 | 157700 | 2114 |
| 350 | 20240904 | 132800 | 140050095000 | 158000 | 157900 | 158000 | 157900 | 408 |
| 351 | 20240904 | 132700 | 139985646300 | 158000 | 158000 | 158000 | 157900 | 339 |
| 352 | 20240904 | 132600 | 139932097300 | 158000 | 158100 | 158100 | 157900 | 574 |
| 353 | 20240904 | 132500 | 139841434800 | 158100 | 157700 | 158100 | 157600 | 3702 |
| 354 | 20240904 | 132400 | 139257164800 | 157700 | 157700 | 157700 | 157600 | 802 |
| 355 | 20240904 | 132300 | 139130702000 | 157700 | 157700 | 157700 | 157600 | 568 |
| 356 | 20240904 | 132200 | 139041174300 | 157700 | 157700 | 157700 | 157600 | 676 |
| 357 | 20240904 | 132100 | 138934608300 | 157600 | 157800 | 157800 | 157500 | 8918 |
| 358 | 20240904 | 132000 | 137528970800 | 157800 | 157700 | 157800 | 157700 | 526 |
| 359 | 20240904 | 131900 | 137446009600 | 157800 | 157700 | 157800 | 157600 | 586 |
| 360 | 20240904 | 131800 | 137353582400 | 157700 | 157700 | 157700 | 157600 | 1125 |
| 361 | 20240904 | 131700 | 137176181900 | 157700 | 157600 | 157700 | 157600 | 1291 |
| 362 | 20240904 | 131600 | 136972625500 | 157700 | 157700 | 157700 | 157600 | 2987 |
| 363 | 20240904 | 131500 | 136501737900 | 157600 | 158000 | 158000 | 157600 | 10372 |
| 364 | 20240904 | 131400 | 134865310100 | 158000 | 158000 | 158000 | 157900 | 776 |
| 365 | 20240904 | 131300 | 134742727800 | 158000 | 158000 | 158000 | 157900 | 576 |
| 366 | 20240904 | 131200 | 134651727300 | 158000 | 157900 | 158000 | 157900 | 468 |
| 367 | 20240904 | 131100 | 134577799400 | 158000 | 158000 | 158000 | 157900 | 808 |
| 368 | 20240904 | 131000 | 134450195000 | 157900 | 157900 | 158100 | 157800 | 3794 |
| 369 | 20240904 | 130900 | 133850831200 | 157900 | 157800 | 157900 | 157800 | 757 |
| 370 | 20240904 | 130800 | 133731325100 | 157800 | 157900 | 158000 | 157700 | 2542 |
| 371 | 20240904 | 130700 | 133330174900 | 157900 | 157800 | 157900 | 157700 | 1916 |
| 372 | 20240904 | 130600 | 133027866800 | 157700 | 157900 | 158000 | 157700 | 4702 |
| 373 | 20240904 | 130500 | 132285777900 | 158000 | 157900 | 158000 | 157900 | 501 |
| 374 | 20240904 | 130400 | 132206649800 | 158000 | 157900 | 158000 | 157800 | 1559 |
| 375 | 20240904 | 130300 | 131960481500 | 158000 | 158200 | 158200 | 157900 | 4001 |
| 376 | 20240904 | 130200 | 131328232200 | 158100 | 158100 | 158200 | 158000 | 1169 |
| 377 | 20240904 | 130100 | 131143415300 | 158100 | 158100 | 158100 | 157900 | 1623 |
| 378 | 20240904 | 130000 | 130886954800 | 158000 | 158000 | 158100 | 158000 | 2322 |
| 379 | 20240904 | 125900 | 130520033300 | 158000 | 158100 | 158100 | 158000 | 337 |
| 380 | 20240904 | 125800 | 130466770200 | 158000 | 157800 | 158000 | 157800 | 3210 |
| 381 | 20240904 | 125700 | 129959868800 | 157800 | 157700 | 157800 | 157600 | 1109 |
| 382 | 20240904 | 125600 | 129784945300 | 157700 | 157600 | 157700 | 157600 | 2515 |
| 383 | 20240904 | 125500 | 129388471600 | 157700 | 157700 | 157800 | 157600 | 1357 |
| 384 | 20240904 | 125400 | 129174499100 | 157800 | 157700 | 157800 | 157600 | 6003 |
| 385 | 20240904 | 125300 | 128227966200 | 157700 | 157900 | 157900 | 157700 | 2449 |
| 386 | 20240904 | 125200 | 127841513400 | 157800 | 157800 | 157900 | 157800 | 2990 |
| 387 | 20240904 | 125100 | 127369664000 | 157900 | 158100 | 158100 | 157800 | 6118 |
| 388 | 20240904 | 125000 | 126403488700 | 158100 | 158000 | 158100 | 158000 | 316 |
| 389 | 20240904 | 124900 | 126353552400 | 158100 | 157900 | 158100 | 157900 | 1278 |
| 390 | 20240904 | 124800 | 126151634400 | 157900 | 158100 | 158200 | 157900 | 6878 |
| 391 | 20240904 | 124700 | 125064739800 | 158200 | 158300 | 158400 | 158100 | 5522 |
| 392 | 20240904 | 124600 | 124190941600 | 158400 | 158400 | 158400 | 158300 | 619 |
| 393 | 20240904 | 124500 | 124092895700 | 158400 | 158400 | 158400 | 158300 | 1260 |
| 394 | 20240904 | 124400 | 123893330700 | 158400 | 158400 | 158400 | 158300 | 617 |
| 395 | 20240904 | 124300 | 123795606800 | 158300 | 158400 | 158400 | 158300 | 1041 |
| 396 | 20240904 | 124200 | 123630724600 | 158400 | 158400 | 158400 | 158300 | 459 |
| 397 | 20240904 | 124100 | 123558038500 | 158400 | 158300 | 158500 | 158300 | 2238 |
| 398 | 20240904 | 124000 | 123203631600 | 158300 | 158300 | 158300 | 158200 | 325 |
| 399 | 20240904 | 123900 | 123152200900 | 158300 | 158300 | 158300 | 158200 | 462 |
| 400 | 20240904 | 123800 | 123079087500 | 158200 | 158200 | 158300 | 158100 | 1803 |
| 401 | 20240904 | 123700 | 122793864500 | 158200 | 158200 | 158300 | 158100 | 1642 |
| 402 | 20240904 | 123600 | 122534106300 | 158200 | 158100 | 158200 | 158000 | 736 |
| 403 | 20240904 | 123500 | 122417741700 | 158100 | 158100 | 158100 | 158000 | 1094 |
| 404 | 20240904 | 123400 | 122244786000 | 158100 | 158200 | 158200 | 158000 | 962 |
| 405 | 20240904 | 123300 | 122092736000 | 158100 | 158000 | 158200 | 158000 | 1479 |
| 406 | 20240904 | 123200 | 121858910000 | 158100 | 157900 | 158100 | 157800 | 1048 |
| 407 | 20240904 | 123100 | 121693373000 | 157900 | 157800 | 157900 | 157800 | 904 |
| 408 | 20240904 | 123000 | 121550653200 | 157900 | 157900 | 157900 | 157700 | 2976 |
| 409 | 20240904 | 122900 | 121081086300 | 157900 | 157800 | 157900 | 157700 | 1579 |
| 410 | 20240904 | 122800 | 120831924000 | 157800 | 157700 | 157900 | 157600 | 2875 |
| 411 | 20240904 | 122700 | 120378250100 | 157700 | 157900 | 157900 | 157600 | 8128 |
| 412 | 20240904 | 122600 | 119096133300 | 157900 | 157900 | 157900 | 157800 | 2936 |
| 413 | 20240904 | 122500 | 118632678700 | 157900 | 158000 | 158200 | 157800 | 7935 |
| 414 | 20240904 | 122400 | 117379043300 | 158100 | 158100 | 158200 | 158000 | 3771 |
| 415 | 20240904 | 122300 | 116782787400 | 158100 | 158200 | 158300 | 158000 | 2157 |
| 416 | 20240904 | 122200 | 116441654500 | 158200 | 158400 | 158500 | 158000 | 14727 |
| 417 | 20240904 | 122100 | 114112351200 | 158400 | 158600 | 158600 | 158400 | 3292 |
| 418 | 20240904 | 122000 | 113590671500 | 158500 | 158500 | 158600 | 158500 | 1295 |
| 419 | 20240904 | 121900 | 113385367200 | 158600 | 158600 | 158700 | 158500 | 9012 |
| 420 | 20240904 | 121800 | 111956341200 | 158700 | 158700 | 158700 | 158600 | 1428 |
| 421 | 20240904 | 121700 | 111729748600 | 158700 | 158700 | 158700 | 158600 | 1123 |
| 422 | 20240904 | 121600 | 111551539000 | 158700 | 158600 | 158700 | 158600 | 1157 |
| 423 | 20240904 | 121500 | 111367933500 | 158700 | 158700 | 158700 | 158600 | 2082 |
| 424 | 20240904 | 121400 | 111037530800 | 158700 | 158700 | 158700 | 158500 | 5739 |
| 425 | 20240904 | 121300 | 110127292800 | 158700 | 159000 | 159100 | 158600 | 21127 |
| 426 | 20240904 | 121200 | 106770596400 | 159100 | 159300 | 159300 | 159000 | 10558 |
| 427 | 20240904 | 121100 | 105090766100 | 159300 | 159200 | 159300 | 159200 | 1055 |
| 428 | 20240904 | 121000 | 104922795400 | 159300 | 159300 | 159300 | 159200 | 1357 |
| 429 | 20240904 | 120900 | 104706749300 | 159200 | 159300 | 159300 | 159200 | 1338 |
| 430 | 20240904 | 120800 | 104493709500 | 159300 | 159300 | 159300 | 159200 | 1385 |
| 431 | 20240904 | 120700 | 104273189600 | 159300 | 159200 | 159300 | 159200 | 1116 |
| 432 | 20240904 | 120600 | 104095439100 | 159300 | 159300 | 159300 | 159200 | 517 |
| 433 | 20240904 | 120500 | 104013103200 | 159300 | 159400 | 159400 | 159300 | 3088 |
| 434 | 20240904 | 120400 | 103521164700 | 159400 | 159300 | 159400 | 159300 | 545 |
| 435 | 20240904 | 120300 | 103434331600 | 159400 | 159300 | 159400 | 159300 | 1543 |
| 436 | 20240904 | 120200 | 103188472800 | 159400 | 159400 | 159400 | 159300 | 2081 |
| 437 | 20240904 | 120100 | 102856806200 | 159400 | 159700 | 159700 | 159300 | 32600 |
| 438 | 20240904 | 120000 | 97656832600 | 159700 | 159600 | 159700 | 159600 | 764 |
| 439 | 20240904 | 115900 | 97534889400 | 159600 | 159600 | 159700 | 159600 | 545 |
| 440 | 20240904 | 115800 | 97447884000 | 159700 | 159700 | 159700 | 159600 | 1048 |
| 441 | 20240904 | 115700 | 97280557500 | 159600 | 159700 | 159700 | 159600 | 278 |
| 442 | 20240904 | 115600 | 97236174600 | 159700 | 159600 | 159700 | 159600 | 365 |
| 443 | 20240904 | 115500 | 97177900300 | 159700 | 159700 | 159700 | 159600 | 384 |
| 444 | 20240904 | 115400 | 97116586300 | 159700 | 159700 | 159700 | 159600 | 1204 |
| 445 | 20240904 | 115300 | 96924369200 | 159700 | 159700 | 159700 | 159600 | 1356 |
| 446 | 20240904 | 115200 | 96707820000 | 159700 | 159700 | 159700 | 159600 | 347 |
| 447 | 20240904 | 115100 | 96652410900 | 159700 | 159700 | 159700 | 159600 | 695 |
| 448 | 20240904 | 115000 | 96541442400 | 159700 | 159700 | 159700 | 159600 | 3257 |
| 449 | 20240904 | 114900 | 96021352500 | 159700 | 159600 | 159700 | 159600 | 541 |
| 450 | 20240904 | 114800 | 95935002200 | 159600 | 159600 | 159700 | 159600 | 1482 |
| 451 | 20240904 | 114700 | 95698446600 | 159600 | 159700 | 159800 | 159600 | 5823 |
| 452 | 20240904 | 114600 | 94768631900 | 159700 | 159800 | 159800 | 159700 | 547 |
| 453 | 20240904 | 114500 | 94681259700 | 159800 | 159800 | 159900 | 159700 | 9660 |
| 454 | 20240904 | 114400 | 93137780400 | 159900 | 159900 | 159900 | 159800 | 3183 |
| 455 | 20240904 | 114300 | 92629113900 | 159900 | 159800 | 159900 | 159800 | 3005 |
| 456 | 20240904 | 114200 | 92148784500 | 159900 | 159900 | 159900 | 159800 | 382 |
| 457 | 20240904 | 114100 | 92087711600 | 159900 | 159900 | 159900 | 159800 | 646 |
| 458 | 20240904 | 114000 | 91984439000 | 159900 | 159800 | 159900 | 159800 | 457 |
| 459 | 20240904 | 113900 | 91911400400 | 159900 | 159900 | 159900 | 159800 | 381 |
| 460 | 20240904 | 113800 | 91850488900 | 159900 | 159900 | 159900 | 159800 | 200 |
| 461 | 20240904 | 113700 | 91818515200 | 159900 | 159900 | 160000 | 159800 | 6293 |
| 462 | 20240904 | 113600 | 90812560400 | 160000 | 160000 | 160000 | 159900 | 3613 |
| 463 | 20240904 | 113500 | 90234776300 | 160000 | 159900 | 160000 | 159900 | 258 |
| 464 | 20240904 | 113400 | 90193507600 | 159900 | 159900 | 160000 | 159900 | 431 |
| 465 | 20240904 | 113300 | 90124565200 | 159900 | 160000 | 160000 | 159900 | 240 |
| 466 | 20240904 | 113200 | 90086177800 | 159900 | 160000 | 160000 | 159900 | 3968 |
| 467 | 20240904 | 113100 | 89451355500 | 160000 | 159900 | 160000 | 159900 | 220 |
| 468 | 20240904 | 113000 | 89416160400 | 159900 | 160000 | 160000 | 159900 | 572 |
| 469 | 20240904 | 112900 | 89324684300 | 160000 | 160000 | 160100 | 159900 | 2181 |
| 470 | 20240904 | 112800 | 88975726700 | 160100 | 159900 | 160100 | 159900 | 3171 |
| 471 | 20240904 | 112700 | 88468458800 | 160000 | 160000 | 160000 | 159900 | 323 |
| 472 | 20240904 | 112600 | 88416787600 | 160000 | 160000 | 160100 | 159900 | 1384 |
| 473 | 20240904 | 112500 | 88195349400 | 160000 | 160000 | 160000 | 159900 | 1753 |
| 474 | 20240904 | 112400 | 87914880500 | 160000 | 160000 | 160000 | 159900 | 483 |
| 475 | 20240904 | 112300 | 87837603900 | 160000 | 160000 | 160000 | 159900 | 480 |
| 476 | 20240904 | 112200 | 87760806000 | 160000 | 160000 | 160000 | 159900 | 1202 |
| 477 | 20240904 | 112100 | 87568498700 | 159900 | 160000 | 160000 | 159900 | 581 |
| 478 | 20240904 | 112000 | 87475558900 | 160000 | 160000 | 160000 | 159900 | 334 |
| 479 | 20240904 | 111900 | 87422139600 | 160000 | 159900 | 160000 | 159900 | 850 |
| 480 | 20240904 | 111800 | 87286197000 | 159900 | 160000 | 160100 | 159900 | 1318 |
| 481 | 20240904 | 111700 | 87075310700 | 159900 | 159900 | 160000 | 159900 | 1844 |
| 482 | 20240904 | 111600 | 86780288800 | 160000 | 160000 | 160000 | 159900 | 716 |
| 483 | 20240904 | 111500 | 86665739200 | 159900 | 160000 | 160000 | 159900 | 267 |
| 484 | 20240904 | 111400 | 86623040800 | 160000 | 159900 | 160000 | 159900 | 235 |
| 485 | 20240904 | 111300 | 86585458200 | 160000 | 159900 | 160000 | 159900 | 137 |
| 486 | 20240904 | 111200 | 86563547300 | 159900 | 159900 | 160000 | 159900 | 1052 |
| 487 | 20240904 | 111100 | 86395303100 | 159900 | 159900 | 159900 | 159800 | 1645 |
| 488 | 20240904 | 111000 | 86132278000 | 159900 | 160000 | 160000 | 159800 | 1875 |
| 489 | 20240904 | 110900 | 85832461800 | 159900 | 159900 | 160000 | 159900 | 261 |
| 490 | 20240904 | 110800 | 85790715200 | 160000 | 159900 | 160000 | 159900 | 104 |
| 491 | 20240904 | 110700 | 85774082600 | 159900 | 159900 | 160000 | 159800 | 725 |
| 492 | 20240904 | 110600 | 85658159000 | 159900 | 159900 | 160000 | 159800 | 687 |
| 493 | 20240904 | 110500 | 85548303900 | 159900 | 159800 | 159900 | 159700 | 1258 |
| 494 | 20240904 | 110400 | 85347273000 | 159900 | 159800 | 159900 | 159700 | 1602 |
| 495 | 20240904 | 110300 | 85091279300 | 159700 | 159800 | 159800 | 159700 | 670 |
| 496 | 20240904 | 110200 | 84984269000 | 159800 | 159800 | 159800 | 159700 | 596 |
| 497 | 20240904 | 110100 | 84889031500 | 159800 | 160200 | 160200 | 159700 | 12330 |
| 498 | 20240904 | 110000 | 82916863200 | 160200 | 160200 | 160300 | 160100 | 1763 |
| 499 | 20240904 | 105900 | 82634459800 | 160300 | 160300 | 160300 | 160200 | 678 |
| 500 | 20240904 | 105800 | 82525833100 | 160300 | 160200 | 160300 | 160200 | 220 |
| 501 | 20240904 | 105700 | 82490578500 | 160200 | 160100 | 160200 | 160100 | 1360 |
| 502 | 20240904 | 105600 | 82272714800 | 160200 | 160200 | 160200 | 160100 | 549 |
| 503 | 20240904 | 105500 | 82184800100 | 160200 | 160200 | 160200 | 160100 | 341 |
| 504 | 20240904 | 105400 | 82130187500 | 160200 | 160200 | 160200 | 160100 | 328 |
| 505 | 20240904 | 105300 | 82077646700 | 160100 | 160300 | 160300 | 160000 | 2084 |
| 506 | 20240904 | 105200 | 81743893900 | 160300 | 160200 | 160300 | 160100 | 1040 |
| 507 | 20240904 | 105100 | 81577281000 | 160200 | 160100 | 160200 | 160100 | 400 |
| 508 | 20240904 | 105000 | 81513234400 | 160100 | 160100 | 160100 | 160000 | 592 |
| 509 | 20240904 | 104900 | 81418464100 | 160000 | 160200 | 160200 | 160000 | 555 |
| 510 | 20240904 | 104800 | 81329615200 | 160200 | 160000 | 160200 | 159900 | 3129 |
| 511 | 20240904 | 104700 | 80828902800 | 160000 | 160000 | 160000 | 159900 | 321 |
| 512 | 20240904 | 104600 | 80777560500 | 160000 | 160000 | 160000 | 159900 | 1251 |
| 513 | 20240904 | 104500 | 80577473600 | 160000 | 160100 | 160100 | 159900 | 3396 |
| 514 | 20240904 | 104400 | 80034235400 | 160100 | 160000 | 160100 | 160000 | 289 |
| 515 | 20240904 | 104300 | 79987983700 | 160000 | 160100 | 160100 | 160000 | 1451 |
| 516 | 20240904 | 104200 | 79755782900 | 160100 | 160100 | 160200 | 160000 | 1025 |
| 517 | 20240904 | 104100 | 79591702500 | 160200 | 160200 | 160200 | 160100 | 277 |
| 518 | 20240904 | 104000 | 79547341800 | 160200 | 160000 | 160200 | 159900 | 3250 |
| 519 | 20240904 | 103900 | 79027086500 | 160000 | 160000 | 160000 | 159900 | 700 |
| 520 | 20240904 | 103800 | 78915119900 | 160000 | 160200 | 160200 | 159900 | 2029 |
| 521 | 20240904 | 103700 | 78590415800 | 160200 | 160100 | 160200 | 160000 | 2228 |
| 522 | 20240904 | 103600 | 78233728500 | 160100 | 160000 | 160100 | 160000 | 1540 |
| 523 | 20240904 | 103500 | 77987236100 | 160100 | 160100 | 160100 | 159900 | 2461 |
| 524 | 20240904 | 103400 | 77593451000 | 160100 | 160000 | 160100 | 160000 | 693 |
| 525 | 20240904 | 103300 | 77482548200 | 160100 | 160000 | 160100 | 159900 | 1363 |
| 526 | 20240904 | 103200 | 77264474900 | 160000 | 159900 | 160000 | 159900 | 2191 |
| 527 | 20240904 | 103100 | 76913926100 | 159900 | 159900 | 160000 | 159800 | 1479 |
| 528 | 20240904 | 103000 | 76677437900 | 159900 | 159800 | 159900 | 159800 | 510 |
| 529 | 20240904 | 102900 | 76595913900 | 159800 | 159700 | 159900 | 159700 | 1140 |
| 530 | 20240904 | 102800 | 76413766300 | 159700 | 159800 | 159800 | 159700 | 1751 |
| 531 | 20240904 | 102700 | 76134102400 | 159800 | 159800 | 159800 | 159700 | 773 |
| 532 | 20240904 | 102600 | 76010603000 | 159800 | 159800 | 159800 | 159700 | 1046 |
| 533 | 20240904 | 102500 | 75843482900 | 159700 | 160000 | 160100 | 159700 | 7059 |
| 534 | 20240904 | 102400 | 74714774200 | 160000 | 160200 | 160300 | 160000 | 4021 |
| 535 | 20240904 | 102300 | 74070774400 | 160300 | 160200 | 160300 | 160200 | 602 |
| 536 | 20240904 | 102200 | 73974289600 | 160300 | 160200 | 160300 | 160200 | 454 |
| 537 | 20240904 | 102100 | 73901524900 | 160200 | 160300 | 160300 | 160200 | 983 |
| 538 | 20240904 | 102000 | 73743974600 | 160200 | 160100 | 160300 | 160100 | 1605 |
| 539 | 20240904 | 101900 | 73486821500 | 160200 | 160200 | 160200 | 160100 | 1714 |
| 540 | 20240904 | 101800 | 73212247400 | 160200 | 160400 | 160400 | 160100 | 1500 |
| 541 | 20240904 | 101700 | 72971890900 | 160400 | 160300 | 160600 | 160300 | 3179 |
| 542 | 20240904 | 101600 | 72461891800 | 160400 | 160300 | 160400 | 160200 | 1463 |
| 543 | 20240904 | 101500 | 72227390800 | 160400 | 160400 | 160400 | 160300 | 1001 |
| 544 | 20240904 | 101400 | 72066908500 | 160400 | 160300 | 160400 | 160200 | 1087 |
| 545 | 20240904 | 101300 | 71892687500 | 160300 | 159800 | 160400 | 159800 | 6651 |
| 546 | 20240904 | 101200 | 70827972400 | 159800 | 159900 | 159900 | 159800 | 1664 |
| 547 | 20240904 | 101100 | 70562010600 | 159800 | 159700 | 159900 | 159700 | 2613 |
| 548 | 20240904 | 101000 | 70144410600 | 159800 | 159700 | 159800 | 159700 | 2898 |
| 549 | 20240904 | 100900 | 69681545000 | 159700 | 159600 | 159700 | 159500 | 4427 |
| 550 | 20240904 | 100800 | 68974895100 | 159600 | 159600 | 159700 | 159500 | 6263 |
| 551 | 20240904 | 100700 | 67975365300 | 159600 | 159700 | 159700 | 159600 | 1113 |
| 552 | 20240904 | 100600 | 67797705600 | 159700 | 159700 | 159700 | 159600 | 672 |
| 553 | 20240904 | 100500 | 67690398800 | 159700 | 159700 | 159700 | 159600 | 1700 |
| 554 | 20240904 | 100400 | 67418962100 | 159600 | 159700 | 159700 | 159600 | 785 |
| 555 | 20240904 | 100300 | 67293649800 | 159600 | 159600 | 159700 | 159600 | 780 |
| 556 | 20240904 | 100200 | 67169121800 | 159700 | 159600 | 159700 | 159600 | 1373 |
| 557 | 20240904 | 100100 | 66949974000 | 159600 | 159900 | 159900 | 159600 | 3976 |
| 558 | 20240904 | 100000 | 66315060100 | 159800 | 159600 | 159900 | 159600 | 4637 |
| 559 | 20240904 | 095900 | 65574474600 | 159600 | 159600 | 159700 | 159500 | 3131 |
| 560 | 20240904 | 095800 | 65074889700 | 159600 | 159700 | 159700 | 159500 | 6729 |
| 561 | 20240904 | 095700 | 64001006800 | 159700 | 159700 | 159700 | 159600 | 1349 |
| 562 | 20240904 | 095600 | 63785613500 | 159700 | 159800 | 159800 | 159600 | 5823 |
| 563 | 20240904 | 095500 | 62855645600 | 159800 | 159800 | 159900 | 159700 | 3464 |
| 564 | 20240904 | 095400 | 62302231300 | 159700 | 159800 | 159800 | 159700 | 1520 |
| 565 | 20240904 | 095300 | 62059431500 | 159800 | 159900 | 160000 | 159700 | 8198 |
| 566 | 20240904 | 095200 | 60749151200 | 159900 | 159900 | 160000 | 159800 | 2937 |
| 567 | 20240904 | 095100 | 60279656700 | 160000 | 160200 | 160200 | 159800 | 3976 |
| 568 | 20240904 | 095000 | 59643687900 | 160200 | 159900 | 160200 | 159900 | 3447 |
| 569 | 20240904 | 094900 | 59092144400 | 160000 | 160000 | 160000 | 159900 | 1987 |
| 570 | 20240904 | 094800 | 58774251800 | 159900 | 159800 | 160000 | 159700 | 2426 |
| 571 | 20240904 | 094700 | 58386273300 | 159800 | 159700 | 159800 | 159700 | 2894 |
| 572 | 20240904 | 094600 | 57923865500 | 159800 | 159800 | 159800 | 159700 | 3647 |
| 573 | 20240904 | 094500 | 57341241200 | 159800 | 160100 | 160100 | 159700 | 11492 |
| 574 | 20240904 | 094400 | 55503896000 | 160000 | 160200 | 160200 | 160000 | 3892 |
| 575 | 20240904 | 094300 | 54880868900 | 160200 | 160100 | 160200 | 160000 | 1943 |
| 576 | 20240904 | 094200 | 54569758500 | 160100 | 160000 | 160200 | 160000 | 3497 |
| 577 | 20240904 | 094100 | 54009921900 | 160100 | 160000 | 160200 | 160000 | 1690 |
| 578 | 20240904 | 094000 | 53739431700 | 159900 | 159900 | 160000 | 159800 | 3161 |
| 579 | 20240904 | 093900 | 53233848400 | 159900 | 159800 | 159900 | 159700 | 3406 |
| 580 | 20240904 | 093800 | 52689627400 | 159800 | 160000 | 160000 | 159700 | 9508 |
| 581 | 20240904 | 093700 | 51169916400 | 160000 | 160100 | 160200 | 159900 | 6136 |
| 582 | 20240904 | 093600 | 50187974800 | 160100 | 160200 | 160200 | 160100 | 1222 |
| 583 | 20240904 | 093500 | 49992278800 | 160200 | 160300 | 160300 | 160100 | 2911 |
| 584 | 20240904 | 093400 | 49526003600 | 160300 | 160000 | 160400 | 159900 | 4920 |
| 585 | 20240904 | 093300 | 48737944700 | 160000 | 160000 | 160100 | 159800 | 5450 |
| 586 | 20240904 | 093200 | 47866339800 | 160000 | 160000 | 160100 | 159900 | 3582 |
| 587 | 20240904 | 093100 | 47293269700 | 160100 | 160000 | 160100 | 159900 | 4871 |
| 588 | 20240904 | 093000 | 46514028300 | 159900 | 160100 | 160100 | 159700 | 24315 |
| 589 | 20240904 | 092900 | 42625573900 | 160100 | 160400 | 160400 | 160000 | 20412 |
| 590 | 20240904 | 092800 | 39357103000 | 160400 | 160600 | 160600 | 160300 | 12241 |
| 591 | 20240904 | 092700 | 37393886900 | 160600 | 160700 | 160800 | 160500 | 5955 |
| 592 | 20240904 | 092600 | 36437295800 | 160700 | 160700 | 160800 | 160600 | 2354 |
| 593 | 20240904 | 092500 | 36059053400 | 160600 | 161000 | 161000 | 160600 | 5930 |
| 594 | 20240904 | 092400 | 35105562300 | 161000 | 161000 | 161000 | 160700 | 4233 |
| 595 | 20240904 | 092300 | 34424578100 | 160900 | 161000 | 161000 | 160900 | 2262 |
| 596 | 20240904 | 092200 | 34060465200 | 161000 | 160900 | 161000 | 160800 | 1102 |
| 597 | 20240904 | 092100 | 33883120300 | 160900 | 160900 | 161000 | 160700 | 2332 |
| 598 | 20240904 | 092000 | 33507964400 | 160900 | 160700 | 160900 | 160600 | 2494 |
| 599 | 20240904 | 091900 | 33107104400 | 160600 | 160500 | 160700 | 160400 | 5717 |
| 600 | 20240904 | 091800 | 32189372400 | 160600 | 160600 | 160700 | 160500 | 5267 |
| 601 | 20240904 | 091700 | 31343559200 | 160500 | 160800 | 160900 | 160500 | 10955 |
| 602 | 20240904 | 091600 | 29584144900 | 160900 | 161200 | 161300 | 160800 | 10706 |
| 603 | 20240904 | 091500 | 27860595900 | 161200 | 161100 | 161300 | 161000 | 3291 |
| 604 | 20240904 | 091400 | 27330441300 | 161100 | 161200 | 161300 | 161000 | 10383 |
| 605 | 20240904 | 091300 | 25658277400 | 161300 | 161300 | 161400 | 161100 | 4645 |
| 606 | 20240904 | 091200 | 24909274600 | 161400 | 161600 | 161700 | 161300 | 5604 |
| 607 | 20240904 | 091100 | 24003999100 | 161700 | 161300 | 161700 | 161300 | 4000 |
| 608 | 20240904 | 091000 | 23357862000 | 161500 | 161700 | 162000 | 161300 | 8593 |
| 609 | 20240904 | 090900 | 21968735000 | 161800 | 161800 | 161800 | 161600 | 3961 |
| 610 | 20240904 | 090800 | 21328260700 | 161800 | 161400 | 162000 | 161200 | 8854 |
| 611 | 20240904 | 090700 | 19897126800 | 161400 | 161500 | 161800 | 161400 | 7601 |
| 612 | 20240904 | 090600 | 18668965800 | 161600 | 161200 | 161700 | 161000 | 11808 |
| 613 | 20240904 | 090500 | 16765499900 | 161100 | 161700 | 162100 | 161100 | 10605 |
| 614 | 20240904 | 090400 | 15052121100 | 161700 | 162000 | 162100 | 161300 | 9442 |
| 615 | 20240904 | 090300 | 13525944700 | 162000 | 162500 | 162600 | 161500 | 10636 |
| 616 | 20240904 | 090200 | 11801410200 | 162500 | 161000 | 162600 | 160700 | 15892 |
| 617 | 20240904 | 090100 | 9233814300 | 161100 | 161300 | 161500 | 161000 | 10989 |
| 618 | 20240904 | 090000 | 7462390900 | 161300 | 160300 | 161300 | 160300 | 46498 |