35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240902 | 191000 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 29119 |
| 3 | 20240902 | 190900 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 4 | 20240902 | 190800 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 5 | 20240902 | 190700 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 6 | 20240902 | 190600 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 7 | 20240902 | 190500 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 8 | 20240902 | 190400 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 9 | 20240902 | 190300 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 10 | 20240902 | 190200 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 11 | 20240902 | 190100 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 12 | 20240902 | 190000 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 13 | 20240902 | 185900 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 14 | 20240902 | 185800 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 15 | 20240902 | 185700 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 16 | 20240902 | 185600 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 17 | 20240902 | 185500 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 18 | 20240902 | 185400 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 19 | 20240902 | 185300 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 20 | 20240902 | 185200 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 21 | 20240902 | 185100 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 22 | 20240902 | 185000 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 23 | 20240902 | 184900 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 24 | 20240902 | 184800 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 25 | 20240902 | 184700 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 26 | 20240902 | 184600 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 27 | 20240902 | 184500 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 28 | 20240902 | 184400 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 29 | 20240902 | 184300 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 30 | 20240902 | 184200 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 31 | 20240902 | 184100 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 32 | 20240902 | 184000 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 29119 |
| 33 | 20240902 | 183900 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 34 | 20240902 | 183800 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 35 | 20240902 | 183700 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 36 | 20240902 | 183600 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 37 | 20240902 | 183500 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 38 | 20240902 | 183400 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 39 | 20240902 | 183300 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 40 | 20240902 | 183200 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 41 | 20240902 | 183100 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 42 | 20240902 | 183000 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 43 | 20240902 | 182900 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 44 | 20240902 | 182800 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 45 | 20240902 | 182700 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 46 | 20240902 | 182600 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 47 | 20240902 | 182500 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 48 | 20240902 | 182400 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 49 | 20240902 | 182300 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 50 | 20240902 | 182200 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 51 | 20240902 | 182100 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 52 | 20240902 | 182000 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 53 | 20240902 | 181900 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 54 | 20240902 | 181800 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 55 | 20240902 | 181700 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 56 | 20240902 | 181600 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 57 | 20240902 | 181500 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 58 | 20240902 | 181400 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 59 | 20240902 | 181300 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 60 | 20240902 | 181200 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 61 | 20240902 | 181100 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 62 | 20240902 | 181000 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 29119 |
| 63 | 20240902 | 180900 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 64 | 20240902 | 180800 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 65 | 20240902 | 180700 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 66 | 20240902 | 180600 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 67 | 20240902 | 180500 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 68 | 20240902 | 180400 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 69 | 20240902 | 180300 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 70 | 20240902 | 180200 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 71 | 20240902 | 180100 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 72 | 20240902 | 180000 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 73 | 20240902 | 175900 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 74 | 20240902 | 175800 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 75 | 20240902 | 175700 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 76 | 20240902 | 175600 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 77 | 20240902 | 175500 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 78 | 20240902 | 175400 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 79 | 20240902 | 175300 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 80 | 20240902 | 175200 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 81 | 20240902 | 175100 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 82 | 20240902 | 175000 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 83 | 20240902 | 174900 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 84 | 20240902 | 174800 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 85 | 20240902 | 174700 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 86 | 20240902 | 174600 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 87 | 20240902 | 174500 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 88 | 20240902 | 174400 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 89 | 20240902 | 174300 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 90 | 20240902 | 174200 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 91 | 20240902 | 174100 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 92 | 20240902 | 174000 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 29119 |
| 93 | 20240902 | 173900 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 94 | 20240902 | 173800 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 95 | 20240902 | 173700 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 96 | 20240902 | 173600 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 97 | 20240902 | 173500 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 98 | 20240902 | 173400 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 99 | 20240902 | 173300 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 100 | 20240902 | 173200 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 101 | 20240902 | 173100 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 102 | 20240902 | 173000 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 103 | 20240902 | 172900 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 104 | 20240902 | 172800 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 105 | 20240902 | 172700 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 106 | 20240902 | 172600 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 107 | 20240902 | 172500 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 108 | 20240902 | 172400 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 109 | 20240902 | 172300 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 110 | 20240902 | 172200 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 111 | 20240902 | 172100 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 112 | 20240902 | 172000 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 113 | 20240902 | 171900 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 114 | 20240902 | 171800 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 115 | 20240902 | 171700 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 116 | 20240902 | 171600 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 117 | 20240902 | 171500 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 118 | 20240902 | 171400 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 119 | 20240902 | 171300 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 120 | 20240902 | 171200 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 121 | 20240902 | 171100 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 122 | 20240902 | 171000 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 29119 |
| 123 | 20240902 | 170900 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 124 | 20240902 | 170800 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 125 | 20240902 | 170700 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 126 | 20240902 | 170600 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 127 | 20240902 | 170500 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 128 | 20240902 | 170400 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 129 | 20240902 | 170300 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 130 | 20240902 | 170200 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 131 | 20240902 | 170100 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 132 | 20240902 | 170000 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 133 | 20240902 | 165900 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 134 | 20240902 | 165800 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 135 | 20240902 | 165700 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 136 | 20240902 | 165600 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 137 | 20240902 | 165500 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 138 | 20240902 | 165400 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 139 | 20240902 | 165300 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 140 | 20240902 | 165200 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 141 | 20240902 | 165100 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 142 | 20240902 | 165000 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 143 | 20240902 | 164900 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 144 | 20240902 | 164800 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 145 | 20240902 | 164700 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 146 | 20240902 | 164600 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 147 | 20240902 | 164500 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 148 | 20240902 | 164400 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 149 | 20240902 | 164300 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 150 | 20240902 | 164200 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 151 | 20240902 | 164100 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 152 | 20240902 | 164000 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 29119 |
| 153 | 20240902 | 163900 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 154 | 20240902 | 163800 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 155 | 20240902 | 163700 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 156 | 20240902 | 163600 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 157 | 20240902 | 163500 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 158 | 20240902 | 163400 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 159 | 20240902 | 163300 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 160 | 20240902 | 163200 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 161 | 20240902 | 163100 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 162 | 20240902 | 163000 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 163 | 20240902 | 162900 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 164 | 20240902 | 162800 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 165 | 20240902 | 162700 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 166 | 20240902 | 162600 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 167 | 20240902 | 162500 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 168 | 20240902 | 162400 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 169 | 20240902 | 162300 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 170 | 20240902 | 162200 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 171 | 20240902 | 162100 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 172 | 20240902 | 162000 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 173 | 20240902 | 161900 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 174 | 20240902 | 161800 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 175 | 20240902 | 161700 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 176 | 20240902 | 161600 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 177 | 20240902 | 161500 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 178 | 20240902 | 161400 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 179 | 20240902 | 161300 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 180 | 20240902 | 161200 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 181 | 20240902 | 161100 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 182 | 20240902 | 161000 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 29119 |
| 183 | 20240902 | 160900 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 184 | 20240902 | 160800 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 185 | 20240902 | 160700 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 186 | 20240902 | 160600 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 187 | 20240902 | 160500 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 188 | 20240902 | 160400 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 189 | 20240902 | 160300 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 190 | 20240902 | 160200 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 191 | 20240902 | 160100 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 192 | 20240902 | 160000 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 193 | 20240902 | 155900 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 194 | 20240902 | 155800 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 195 | 20240902 | 155700 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 196 | 20240902 | 155600 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 197 | 20240902 | 155500 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 198 | 20240902 | 155400 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 199 | 20240902 | 155300 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 200 | 20240902 | 155200 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 201 | 20240902 | 155100 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 202 | 20240902 | 155000 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 203 | 20240902 | 154900 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 204 | 20240902 | 154800 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 205 | 20240902 | 154700 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 206 | 20240902 | 154600 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 207 | 20240902 | 154500 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 208 | 20240902 | 154400 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 209 | 20240902 | 154300 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 210 | 20240902 | 154200 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 211 | 20240902 | 154100 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 212 | 20240902 | 154000 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 29119 |
| 213 | 20240902 | 153900 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 214 | 20240902 | 153800 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 215 | 20240902 | 153700 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 216 | 20240902 | 153600 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 217 | 20240902 | 153500 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 218 | 20240902 | 153400 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 219 | 20240902 | 153300 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 220 | 20240902 | 153200 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 221 | 20240902 | 153100 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 222 | 20240902 | 153000 | 27757705200 | 146000 | 146000 | 146000 | 146000 | 29119 |
| 223 | 20240902 | 152900 | 23506331200 | 146200 | 146200 | 146200 | 146200 | 0 |
| 224 | 20240902 | 152800 | 23506331200 | 146200 | 146200 | 146200 | 146200 | 0 |
| 225 | 20240902 | 152700 | 23506331200 | 146200 | 146200 | 146200 | 146200 | 0 |
| 226 | 20240902 | 152600 | 23506331200 | 146200 | 146200 | 146200 | 146200 | 0 |
| 227 | 20240902 | 152500 | 23506331200 | 146200 | 146200 | 146200 | 146200 | 0 |
| 228 | 20240902 | 152400 | 23506331200 | 146200 | 146200 | 146200 | 146200 | 0 |
| 229 | 20240902 | 152300 | 23506331200 | 146200 | 146200 | 146200 | 146200 | 0 |
| 230 | 20240902 | 152200 | 23506331200 | 146200 | 146200 | 146200 | 146200 | 0 |
| 231 | 20240902 | 152100 | 23506331200 | 146200 | 146200 | 146200 | 146200 | 0 |
| 232 | 20240902 | 152000 | 23506331200 | 146200 | 146200 | 146200 | 146200 | 0 |
| 233 | 20240902 | 151900 | 23506331200 | 146200 | 146200 | 146200 | 146100 | 396 |
| 234 | 20240902 | 151800 | 23448457100 | 146100 | 146000 | 146200 | 146000 | 397 |
| 235 | 20240902 | 151700 | 23390457100 | 146000 | 146000 | 146000 | 145900 | 454 |
| 236 | 20240902 | 151600 | 23324188900 | 146000 | 146000 | 146100 | 145900 | 301 |
| 237 | 20240902 | 151500 | 23280251500 | 146100 | 146000 | 146100 | 146000 | 49 |
| 238 | 20240902 | 151400 | 23273095700 | 146100 | 146000 | 146100 | 145900 | 538 |
| 239 | 20240902 | 151300 | 23194578200 | 145900 | 146100 | 146100 | 145900 | 621 |
| 240 | 20240902 | 151200 | 23103968900 | 146000 | 146000 | 146100 | 146000 | 433 |
| 241 | 20240902 | 151100 | 23040747100 | 146000 | 146100 | 146200 | 145900 | 553 |
| 242 | 20240902 | 151000 | 22959982000 | 146100 | 146200 | 146200 | 146100 | 277 |
| 243 | 20240902 | 150900 | 22919503600 | 146200 | 146200 | 146300 | 146000 | 287 |
| 244 | 20240902 | 150800 | 22877590200 | 146300 | 146300 | 146300 | 146000 | 240 |
| 245 | 20240902 | 150700 | 22842523500 | 146200 | 146300 | 146300 | 146100 | 418 |
| 246 | 20240902 | 150600 | 22781439800 | 146200 | 146100 | 146300 | 146100 | 240 |
| 247 | 20240902 | 150500 | 22746370100 | 146100 | 146200 | 146300 | 146000 | 834 |
| 248 | 20240902 | 150400 | 22624518500 | 146100 | 146300 | 146300 | 146100 | 422 |
| 249 | 20240902 | 150300 | 22562819600 | 146300 | 146300 | 146300 | 146200 | 81 |
| 250 | 20240902 | 150200 | 22550973000 | 146300 | 146300 | 146300 | 146200 | 26 |
| 251 | 20240902 | 150100 | 22547169600 | 146300 | 146300 | 146300 | 146200 | 118 |
| 252 | 20240902 | 150000 | 22529907000 | 146200 | 146200 | 146300 | 146200 | 170 |
| 253 | 20240902 | 145900 | 22505043500 | 146300 | 146300 | 146300 | 146200 | 235 |
| 254 | 20240902 | 145800 | 22470669400 | 146300 | 146300 | 146300 | 146200 | 64 |
| 255 | 20240902 | 145700 | 22461309900 | 146300 | 146200 | 146300 | 146100 | 212 |
| 256 | 20240902 | 145600 | 22430321700 | 146200 | 146300 | 146300 | 146100 | 135 |
| 257 | 20240902 | 145500 | 22410578200 | 146200 | 146300 | 146400 | 146200 | 123 |
| 258 | 20240902 | 145400 | 22392582900 | 146400 | 146400 | 146400 | 146300 | 280 |
| 259 | 20240902 | 145300 | 22351614300 | 146500 | 146300 | 146500 | 146200 | 1159 |
| 260 | 20240902 | 145200 | 22182038300 | 146200 | 146300 | 146300 | 146100 | 178 |
| 261 | 20240902 | 145100 | 22156018100 | 146300 | 146400 | 146400 | 146200 | 176 |
| 262 | 20240902 | 145000 | 22130275300 | 146400 | 146200 | 146400 | 146200 | 629 |
| 263 | 20240902 | 144900 | 22038288200 | 146100 | 146400 | 146400 | 146100 | 524 |
| 264 | 20240902 | 144800 | 21961655900 | 146400 | 146400 | 146400 | 146300 | 107 |
| 265 | 20240902 | 144700 | 21945999500 | 146400 | 146300 | 146400 | 146200 | 659 |
| 266 | 20240902 | 144600 | 21849632500 | 146300 | 146300 | 146400 | 146300 | 177 |
| 267 | 20240902 | 144500 | 21823723800 | 146300 | 146400 | 146400 | 146300 | 589 |
| 268 | 20240902 | 144400 | 21737549400 | 146400 | 146400 | 146400 | 146300 | 89 |
| 269 | 20240902 | 144300 | 21724525900 | 146400 | 146400 | 146400 | 146300 | 68 |
| 270 | 20240902 | 144200 | 21714574700 | 146400 | 146500 | 146500 | 146300 | 248 |
| 271 | 20240902 | 144100 | 21678265200 | 146400 | 146500 | 146500 | 146400 | 101 |
| 272 | 20240902 | 144000 | 21663473900 | 146400 | 146500 | 146500 | 146300 | 298 |
| 273 | 20240902 | 143900 | 21619845000 | 146500 | 146200 | 146500 | 146200 | 516 |
| 274 | 20240902 | 143800 | 21544327300 | 146300 | 146300 | 146300 | 146200 | 126 |
| 275 | 20240902 | 143700 | 21525903000 | 146300 | 146200 | 146300 | 146200 | 89 |
| 276 | 20240902 | 143600 | 21512888600 | 146300 | 146400 | 146400 | 146200 | 100 |
| 277 | 20240902 | 143500 | 21498264800 | 146400 | 146100 | 146500 | 146000 | 2369 |
| 278 | 20240902 | 143400 | 21151925500 | 146100 | 146000 | 146100 | 145900 | 279 |
| 279 | 20240902 | 143300 | 21111197300 | 146000 | 146000 | 146100 | 145900 | 471 |
| 280 | 20240902 | 143200 | 21042434600 | 146100 | 146100 | 146100 | 146000 | 125 |
| 281 | 20240902 | 143100 | 21024178700 | 146000 | 146000 | 146100 | 146000 | 284 |
| 282 | 20240902 | 143000 | 20982711500 | 146100 | 146100 | 146100 | 146000 | 291 |
| 283 | 20240902 | 142900 | 20940221900 | 146100 | 146100 | 146100 | 146000 | 66 |
| 284 | 20240902 | 142800 | 20930582000 | 146100 | 146000 | 146100 | 146000 | 104 |
| 285 | 20240902 | 142700 | 20915393300 | 146000 | 146100 | 146100 | 146000 | 163 |
| 286 | 20240902 | 142600 | 20891592900 | 146000 | 146000 | 146100 | 146000 | 127 |
| 287 | 20240902 | 142500 | 20873048500 | 146100 | 146100 | 146100 | 146000 | 193 |
| 288 | 20240902 | 142400 | 20844864300 | 146100 | 146000 | 146100 | 146000 | 320 |
| 289 | 20240902 | 142300 | 20798140000 | 146100 | 146000 | 146100 | 145800 | 310 |
| 290 | 20240902 | 142200 | 20752892900 | 146000 | 146000 | 146100 | 145800 | 125 |
| 291 | 20240902 | 142100 | 20734651700 | 145900 | 145800 | 146000 | 145800 | 220 |
| 292 | 20240902 | 142000 | 20702560500 | 146000 | 145800 | 146000 | 145800 | 112 |
| 293 | 20240902 | 141900 | 20686224100 | 145900 | 145900 | 146100 | 145800 | 116 |
| 294 | 20240902 | 141800 | 20669304500 | 145800 | 146100 | 146100 | 145800 | 299 |
| 295 | 20240902 | 141700 | 20625680000 | 145800 | 145900 | 146100 | 145800 | 158 |
| 296 | 20240902 | 141600 | 20602629500 | 145900 | 145900 | 146100 | 145800 | 250 |
| 297 | 20240902 | 141500 | 20566155400 | 146100 | 146100 | 146100 | 145800 | 152 |
| 298 | 20240902 | 141400 | 20543973300 | 146100 | 146100 | 146100 | 146000 | 70 |
| 299 | 20240902 | 141300 | 20533747400 | 146100 | 146100 | 146100 | 145900 | 92 |
| 300 | 20240902 | 141200 | 20520320500 | 146100 | 146100 | 146100 | 145900 | 523 |
| 301 | 20240902 | 141100 | 20443966500 | 146100 | 146100 | 146100 | 146000 | 303 |
| 302 | 20240902 | 141000 | 20399721000 | 146100 | 146000 | 146100 | 146000 | 97 |
| 303 | 20240902 | 140900 | 20385556200 | 146100 | 146100 | 146100 | 146000 | 156 |
| 304 | 20240902 | 140800 | 20362776400 | 146100 | 146000 | 146100 | 145900 | 110 |
| 305 | 20240902 | 140700 | 20346719100 | 146100 | 146100 | 146100 | 145900 | 138 |
| 306 | 20240902 | 140600 | 20326574500 | 146100 | 146000 | 146100 | 145900 | 316 |
| 307 | 20240902 | 140500 | 20280439800 | 146100 | 146100 | 146100 | 145900 | 106 |
| 308 | 20240902 | 140400 | 20264963800 | 145900 | 146100 | 146100 | 145900 | 146 |
| 309 | 20240902 | 140300 | 20243642600 | 146100 | 146000 | 146100 | 145900 | 233 |
| 310 | 20240902 | 140200 | 20209640500 | 146000 | 146100 | 146100 | 145900 | 98 |
| 311 | 20240902 | 140100 | 20195335600 | 146100 | 146100 | 146100 | 145900 | 143 |
| 312 | 20240902 | 140000 | 20174459900 | 146100 | 146300 | 146400 | 146000 | 618 |
| 313 | 20240902 | 135900 | 20084139800 | 146400 | 146400 | 146400 | 146200 | 182 |
| 314 | 20240902 | 135800 | 20057511200 | 146400 | 146300 | 146400 | 146200 | 135 |
| 315 | 20240902 | 135700 | 20037756600 | 146400 | 146300 | 146500 | 146200 | 186 |
| 316 | 20240902 | 135600 | 20010554300 | 146500 | 146100 | 146500 | 146100 | 505 |
| 317 | 20240902 | 135500 | 19936723600 | 146200 | 146400 | 146400 | 146000 | 135 |
| 318 | 20240902 | 135400 | 19916999100 | 146400 | 146400 | 146500 | 146200 | 229 |
| 319 | 20240902 | 135300 | 19883505900 | 146400 | 146400 | 146400 | 146000 | 343 |
| 320 | 20240902 | 135200 | 19833344500 | 146400 | 146300 | 146400 | 146100 | 461 |
| 321 | 20240902 | 135100 | 19765921400 | 146300 | 146300 | 146300 | 146200 | 162 |
| 322 | 20240902 | 135000 | 19742233100 | 146200 | 146300 | 146400 | 146200 | 231 |
| 323 | 20240902 | 134900 | 19708453100 | 146400 | 146300 | 146400 | 146200 | 69 |
| 324 | 20240902 | 134800 | 19698361100 | 146300 | 146500 | 146500 | 146300 | 372 |
| 325 | 20240902 | 134700 | 19643903300 | 146500 | 146600 | 146600 | 146400 | 237 |
| 326 | 20240902 | 134600 | 19609193800 | 146600 | 146600 | 146600 | 146500 | 80 |
| 327 | 20240902 | 134500 | 19597466100 | 146600 | 146500 | 146600 | 146400 | 128 |
| 328 | 20240902 | 134400 | 19578713900 | 146600 | 146500 | 146600 | 146400 | 262 |
| 329 | 20240902 | 134300 | 19540326900 | 146500 | 146600 | 146600 | 146400 | 406 |
| 330 | 20240902 | 134200 | 19480821500 | 146500 | 146600 | 146600 | 146500 | 155 |
| 331 | 20240902 | 134100 | 19458110000 | 146600 | 146500 | 146600 | 146500 | 134 |
| 332 | 20240902 | 134000 | 19438475400 | 146600 | 146600 | 146600 | 146500 | 18 |
| 333 | 20240902 | 133900 | 19435836700 | 146600 | 146600 | 146600 | 146500 | 92 |
| 334 | 20240902 | 133800 | 19422352900 | 146600 | 146600 | 146600 | 146600 | 18 |
| 335 | 20240902 | 133700 | 19419714100 | 146500 | 146500 | 146600 | 146500 | 283 |
| 336 | 20240902 | 133600 | 19378253700 | 146500 | 146700 | 146700 | 146400 | 280 |
| 337 | 20240902 | 133500 | 19337226500 | 146700 | 146600 | 146700 | 146600 | 474 |
| 338 | 20240902 | 133400 | 19267734800 | 146500 | 146500 | 146600 | 146500 | 201 |
| 339 | 20240902 | 133300 | 19238269700 | 146600 | 146400 | 146600 | 146400 | 562 |
| 340 | 20240902 | 133200 | 19155947100 | 146400 | 146400 | 146400 | 146300 | 152 |
| 341 | 20240902 | 133100 | 19133702800 | 146400 | 146400 | 146400 | 146300 | 108 |
| 342 | 20240902 | 133000 | 19117900400 | 146400 | 146400 | 146400 | 146300 | 91 |
| 343 | 20240902 | 132900 | 19104584900 | 146400 | 146400 | 146400 | 146300 | 55 |
| 344 | 20240902 | 132800 | 19096533000 | 146400 | 146400 | 146400 | 146300 | 66 |
| 345 | 20240902 | 132700 | 19086872300 | 146400 | 146500 | 146500 | 146300 | 161 |
| 346 | 20240902 | 132600 | 19063300700 | 146500 | 146500 | 146500 | 146400 | 53 |
| 347 | 20240902 | 132500 | 19055537700 | 146500 | 146600 | 146600 | 146400 | 252 |
| 348 | 20240902 | 132400 | 19018618100 | 146600 | 146600 | 146700 | 146500 | 311 |
| 349 | 20240902 | 132300 | 18973028200 | 146700 | 146700 | 146700 | 146600 | 177 |
| 350 | 20240902 | 132200 | 18947077700 | 146700 | 146700 | 146700 | 146600 | 131 |
| 351 | 20240902 | 132100 | 18927866600 | 146700 | 146600 | 146700 | 146600 | 61 |
| 352 | 20240902 | 132000 | 18918922300 | 146600 | 146600 | 146700 | 146600 | 515 |
| 353 | 20240902 | 131900 | 18843401200 | 146600 | 146600 | 146600 | 146500 | 111 |
| 354 | 20240902 | 131800 | 18827128700 | 146600 | 146600 | 146600 | 146500 | 59 |
| 355 | 20240902 | 131700 | 18818483300 | 146500 | 146200 | 146600 | 146100 | 1272 |
| 356 | 20240902 | 131600 | 18632458000 | 145900 | 146200 | 146200 | 145900 | 118 |
| 357 | 20240902 | 131500 | 18615221500 | 146100 | 146200 | 146200 | 146100 | 163 |
| 358 | 20240902 | 131400 | 18591401700 | 146200 | 146200 | 146200 | 145900 | 79 |
| 359 | 20240902 | 131300 | 18579868200 | 146200 | 146000 | 146200 | 145900 | 124 |
| 360 | 20240902 | 131200 | 18561760000 | 146100 | 146100 | 146200 | 145900 | 261 |
| 361 | 20240902 | 131100 | 18523648500 | 146100 | 146000 | 146100 | 146000 | 154 |
| 362 | 20240902 | 131000 | 18501160700 | 146100 | 146100 | 146100 | 146000 | 169 |
| 363 | 20240902 | 130900 | 18476484900 | 146100 | 146100 | 146200 | 146000 | 262 |
| 364 | 20240902 | 130800 | 18438225700 | 146200 | 146200 | 146200 | 145900 | 178 |
| 365 | 20240902 | 130700 | 18412223100 | 146200 | 146200 | 146200 | 145900 | 127 |
| 366 | 20240902 | 130600 | 18393675600 | 146200 | 146200 | 146200 | 145900 | 157 |
| 367 | 20240902 | 130500 | 18370751100 | 146200 | 146100 | 146200 | 146100 | 170 |
| 368 | 20240902 | 130400 | 18345908600 | 146100 | 146100 | 146200 | 146100 | 130 |
| 369 | 20240902 | 130300 | 18326912700 | 146100 | 146200 | 146200 | 146100 | 139 |
| 370 | 20240902 | 130200 | 18306602500 | 146200 | 146200 | 146200 | 146100 | 80 |
| 371 | 20240902 | 130100 | 18294910700 | 146200 | 146200 | 146200 | 146100 | 55 |
| 372 | 20240902 | 130000 | 18286869800 | 146200 | 146200 | 146300 | 146200 | 176 |
| 373 | 20240902 | 125900 | 18261137300 | 146200 | 146100 | 146200 | 146100 | 233 |
| 374 | 20240902 | 125800 | 18227082800 | 146100 | 146100 | 146200 | 145900 | 676 |
| 375 | 20240902 | 125700 | 18128328600 | 146200 | 146300 | 146300 | 146100 | 366 |
| 376 | 20240902 | 125600 | 18074823400 | 146300 | 146300 | 146300 | 146200 | 53 |
| 377 | 20240902 | 125500 | 18067072500 | 146300 | 146200 | 146400 | 146200 | 41 |
| 378 | 20240902 | 125400 | 18061075300 | 146300 | 146400 | 146400 | 146200 | 251 |
| 379 | 20240902 | 125300 | 18024353900 | 146300 | 146400 | 146400 | 146300 | 213 |
| 380 | 20240902 | 125200 | 17993172000 | 146400 | 146400 | 146400 | 146300 | 92 |
| 381 | 20240902 | 125100 | 17979710400 | 146400 | 146400 | 146400 | 146300 | 156 |
| 382 | 20240902 | 125000 | 17956876600 | 146400 | 146400 | 146400 | 146400 | 42 |
| 383 | 20240902 | 124900 | 17950727800 | 146400 | 146200 | 146500 | 146200 | 660 |
| 384 | 20240902 | 124800 | 17854172000 | 146200 | 146200 | 146200 | 146100 | 122 |
| 385 | 20240902 | 124700 | 17836345300 | 146200 | 146200 | 146200 | 146100 | 44 |
| 386 | 20240902 | 124600 | 17829912600 | 146200 | 146200 | 146300 | 146200 | 98 |
| 387 | 20240902 | 124500 | 17815583300 | 146300 | 146200 | 146600 | 146000 | 1400 |
| 388 | 20240902 | 124400 | 17610765700 | 146200 | 146000 | 146200 | 146000 | 882 |
| 389 | 20240902 | 124300 | 17481908800 | 146000 | 145800 | 146000 | 145700 | 275 |
| 390 | 20240902 | 124200 | 17441803400 | 145800 | 145400 | 145800 | 145400 | 1089 |
| 391 | 20240902 | 124100 | 17283308900 | 145500 | 145300 | 145500 | 145300 | 1559 |
| 392 | 20240902 | 124000 | 17056628200 | 145300 | 145300 | 145300 | 145200 | 194 |
| 393 | 20240902 | 123900 | 17028452200 | 145300 | 145300 | 145300 | 145200 | 504 |
| 394 | 20240902 | 123800 | 16955265900 | 145200 | 145300 | 145400 | 145200 | 503 |
| 395 | 20240902 | 123700 | 16882185000 | 145400 | 145300 | 145400 | 145300 | 164 |
| 396 | 20240902 | 123600 | 16858350100 | 145300 | 145500 | 145500 | 145300 | 434 |
| 397 | 20240902 | 123500 | 16795245800 | 145400 | 145600 | 145600 | 145400 | 1005 |
| 398 | 20240902 | 123400 | 16649034800 | 145600 | 145600 | 145600 | 145500 | 1644 |
| 399 | 20240902 | 123300 | 16409819600 | 145500 | 145600 | 145700 | 145500 | 587 |
| 400 | 20240902 | 123200 | 16324360100 | 145700 | 145600 | 145700 | 145600 | 173 |
| 401 | 20240902 | 123100 | 16299168600 | 145600 | 145700 | 145900 | 145600 | 370 |
| 402 | 20240902 | 123000 | 16245259700 | 145700 | 145700 | 145800 | 145600 | 292 |
| 403 | 20240902 | 122900 | 16202735800 | 145600 | 145600 | 145900 | 145600 | 191 |
| 404 | 20240902 | 122800 | 16174919100 | 145600 | 145700 | 145900 | 145600 | 150 |
| 405 | 20240902 | 122700 | 16153073500 | 145700 | 145800 | 146000 | 145600 | 325 |
| 406 | 20240902 | 122600 | 16105720200 | 145700 | 145700 | 145800 | 145600 | 147 |
| 407 | 20240902 | 122500 | 16084299600 | 145700 | 145600 | 145800 | 145600 | 119 |
| 408 | 20240902 | 122400 | 16066967500 | 145800 | 145700 | 145800 | 145600 | 289 |
| 409 | 20240902 | 122300 | 16024864200 | 145800 | 145800 | 145800 | 145700 | 163 |
| 410 | 20240902 | 122200 | 16001108700 | 145700 | 145800 | 145800 | 145700 | 161 |
| 411 | 20240902 | 122100 | 15977645500 | 145800 | 145700 | 145900 | 145600 | 354 |
| 412 | 20240902 | 122000 | 15926074800 | 145600 | 145700 | 145700 | 145600 | 159 |
| 413 | 20240902 | 121900 | 15902920600 | 145700 | 145700 | 145700 | 145600 | 179 |
| 414 | 20240902 | 121800 | 15876849400 | 145700 | 145800 | 145800 | 145600 | 658 |
| 415 | 20240902 | 121700 | 15780984700 | 145800 | 145800 | 145800 | 145700 | 200 |
| 416 | 20240902 | 121600 | 15751838600 | 145800 | 145800 | 145800 | 145700 | 231 |
| 417 | 20240902 | 121500 | 15718174700 | 145800 | 145800 | 145800 | 145700 | 365 |
| 418 | 20240902 | 121400 | 15664985100 | 145800 | 145800 | 145800 | 145700 | 148 |
| 419 | 20240902 | 121300 | 15643419200 | 145800 | 145900 | 146000 | 145700 | 156 |
| 420 | 20240902 | 121200 | 15620683100 | 145800 | 145900 | 145900 | 145800 | 225 |
| 421 | 20240902 | 121100 | 15587873300 | 145900 | 145900 | 145900 | 145800 | 264 |
| 422 | 20240902 | 121000 | 15549378200 | 145900 | 146000 | 146000 | 145800 | 138 |
| 423 | 20240902 | 120900 | 15529248700 | 146000 | 146000 | 146000 | 145900 | 151 |
| 424 | 20240902 | 120800 | 15507209700 | 146000 | 146000 | 146000 | 145900 | 33 |
| 425 | 20240902 | 120700 | 15502392100 | 145900 | 145900 | 146000 | 145800 | 364 |
| 426 | 20240902 | 120600 | 15449285400 | 145800 | 145700 | 145900 | 145600 | 1065 |
| 427 | 20240902 | 120500 | 15294003000 | 145800 | 145700 | 145800 | 145700 | 181 |
| 428 | 20240902 | 120400 | 15267626300 | 145800 | 145700 | 145800 | 145600 | 235 |
| 429 | 20240902 | 120300 | 15233388300 | 145700 | 145800 | 145800 | 145700 | 155 |
| 430 | 20240902 | 120200 | 15210802900 | 145800 | 145800 | 145800 | 145600 | 155 |
| 431 | 20240902 | 120100 | 15188219400 | 145800 | 145700 | 145800 | 145600 | 167 |
| 432 | 20240902 | 120000 | 15163891300 | 145700 | 145800 | 145800 | 145600 | 214 |
| 433 | 20240902 | 115900 | 15132720500 | 145800 | 145600 | 145800 | 145600 | 434 |
| 434 | 20240902 | 115800 | 15069503700 | 145700 | 145600 | 145700 | 145600 | 152 |
| 435 | 20240902 | 115700 | 15047369000 | 145700 | 145700 | 145700 | 145600 | 158 |
| 436 | 20240902 | 115600 | 15024361900 | 145700 | 145700 | 145700 | 145500 | 202 |
| 437 | 20240902 | 115500 | 14994960300 | 145600 | 145500 | 145700 | 145500 | 115 |
| 438 | 20240902 | 115400 | 14978223300 | 145500 | 145700 | 145700 | 145500 | 174 |
| 439 | 20240902 | 115300 | 14952896700 | 145700 | 145600 | 145700 | 145600 | 218 |
| 440 | 20240902 | 115200 | 14921154000 | 145600 | 145600 | 145600 | 145500 | 396 |
| 441 | 20240902 | 115100 | 14863507100 | 145600 | 145500 | 145600 | 145500 | 501 |
| 442 | 20240902 | 115000 | 14790578700 | 145600 | 145600 | 145700 | 145500 | 128 |
| 443 | 20240902 | 114900 | 14771949600 | 145700 | 145500 | 145700 | 145500 | 1450 |
| 444 | 20240902 | 114800 | 14560970200 | 145600 | 145600 | 145600 | 145500 | 400 |
| 445 | 20240902 | 114700 | 14502753600 | 145500 | 145600 | 145600 | 145500 | 557 |
| 446 | 20240902 | 114600 | 14421664700 | 145500 | 145700 | 145700 | 145500 | 733 |
| 447 | 20240902 | 114500 | 14314959100 | 145700 | 145800 | 145800 | 145600 | 1644 |
| 448 | 20240902 | 114400 | 14075486700 | 145700 | 145900 | 146000 | 145700 | 1094 |
| 449 | 20240902 | 114300 | 13915977700 | 145900 | 145900 | 146000 | 145900 | 543 |
| 450 | 20240902 | 114200 | 13836751000 | 146000 | 145900 | 146000 | 145900 | 274 |
| 451 | 20240902 | 114100 | 13796772300 | 146000 | 145900 | 146000 | 145900 | 94 |
| 452 | 20240902 | 114000 | 13783052700 | 145900 | 145900 | 146000 | 145900 | 82 |
| 453 | 20240902 | 113900 | 13771086200 | 146000 | 145900 | 146000 | 145800 | 413 |
| 454 | 20240902 | 113800 | 13710842200 | 145900 | 145900 | 145900 | 145800 | 288 |
| 455 | 20240902 | 113700 | 13668844900 | 145900 | 145900 | 145900 | 145800 | 175 |
| 456 | 20240902 | 113600 | 13643323100 | 145900 | 145900 | 145900 | 145800 | 273 |
| 457 | 20240902 | 113500 | 13603514200 | 145900 | 145900 | 145900 | 145800 | 215 |
| 458 | 20240902 | 113400 | 13572164300 | 145900 | 145900 | 145900 | 145800 | 200 |
| 459 | 20240902 | 113300 | 13542993200 | 145900 | 145900 | 145900 | 145800 | 211 |
| 460 | 20240902 | 113200 | 13512223800 | 145800 | 146000 | 146000 | 145800 | 106 |
| 461 | 20240902 | 113100 | 13496763400 | 146000 | 146000 | 146000 | 145800 | 461 |
| 462 | 20240902 | 113000 | 13429520300 | 146000 | 146000 | 146000 | 145900 | 698 |
| 463 | 20240902 | 112900 | 13327680500 | 145900 | 146000 | 146000 | 145900 | 141 |
| 464 | 20240902 | 112800 | 13307102600 | 146000 | 146000 | 146000 | 145900 | 125 |
| 465 | 20240902 | 112700 | 13288862200 | 146000 | 145900 | 146000 | 145900 | 493 |
| 466 | 20240902 | 112600 | 13216928900 | 146000 | 145900 | 146000 | 145900 | 227 |
| 467 | 20240902 | 112500 | 13183807400 | 146000 | 146100 | 146100 | 146000 | 733 |
| 468 | 20240902 | 112400 | 13076784300 | 146000 | 146100 | 146100 | 146000 | 387 |
| 469 | 20240902 | 112300 | 13020275000 | 146100 | 146100 | 146100 | 146000 | 371 |
| 470 | 20240902 | 112200 | 12966080400 | 146100 | 146200 | 146200 | 146000 | 946 |
| 471 | 20240902 | 112100 | 12827844800 | 146200 | 146400 | 146400 | 146200 | 767 |
| 472 | 20240902 | 112000 | 12715669500 | 146300 | 146400 | 146400 | 146300 | 169 |
| 473 | 20240902 | 111900 | 12690939400 | 146300 | 146500 | 146500 | 146300 | 485 |
| 474 | 20240902 | 111800 | 12619942000 | 146500 | 146600 | 146600 | 146400 | 154 |
| 475 | 20240902 | 111700 | 12597385300 | 146500 | 146500 | 146600 | 146500 | 62 |
| 476 | 20240902 | 111600 | 12588298100 | 146500 | 146600 | 146600 | 146500 | 35 |
| 477 | 20240902 | 111500 | 12583168200 | 146500 | 146600 | 146600 | 146500 | 53 |
| 478 | 20240902 | 111400 | 12575402600 | 146600 | 146600 | 146600 | 146500 | 36 |
| 479 | 20240902 | 111300 | 12570125400 | 146600 | 146600 | 146600 | 146500 | 52 |
| 480 | 20240902 | 111200 | 12562502900 | 146600 | 146800 | 146800 | 146500 | 133 |
| 481 | 20240902 | 111100 | 12542993100 | 146800 | 146800 | 146800 | 146700 | 24 |
| 482 | 20240902 | 111000 | 12539470000 | 146800 | 146800 | 146800 | 146700 | 49 |
| 483 | 20240902 | 110900 | 12532277000 | 146800 | 146800 | 146900 | 146600 | 132 |
| 484 | 20240902 | 110800 | 12512907200 | 146800 | 146900 | 146900 | 146700 | 68 |
| 485 | 20240902 | 110700 | 12502923900 | 146600 | 146800 | 146900 | 146600 | 88 |
| 486 | 20240902 | 110600 | 12490012700 | 146800 | 146800 | 146800 | 146600 | 55 |
| 487 | 20240902 | 110500 | 12481947200 | 146700 | 146800 | 146900 | 146500 | 182 |
| 488 | 20240902 | 110400 | 12455262200 | 146900 | 146800 | 146900 | 146700 | 64 |
| 489 | 20240902 | 110300 | 12445866600 | 146800 | 146800 | 146800 | 146500 | 398 |
| 490 | 20240902 | 110200 | 12387530100 | 146800 | 146700 | 146800 | 146600 | 166 |
| 491 | 20240902 | 110100 | 12363190700 | 146800 | 146700 | 146800 | 146600 | 344 |
| 492 | 20240902 | 110000 | 12312719700 | 146800 | 146900 | 146900 | 146700 | 359 |
| 493 | 20240902 | 105900 | 12260026600 | 146900 | 146800 | 146900 | 146800 | 495 |
| 494 | 20240902 | 105800 | 12187355600 | 146800 | 146800 | 146800 | 146700 | 38 |
| 495 | 20240902 | 105700 | 12181777500 | 146800 | 146800 | 146800 | 146700 | 89 |
| 496 | 20240902 | 105600 | 12168718500 | 146800 | 146700 | 146800 | 146700 | 53 |
| 497 | 20240902 | 105500 | 12160939500 | 146800 | 146600 | 146800 | 146600 | 526 |
| 498 | 20240902 | 105400 | 12083804400 | 146600 | 146600 | 146600 | 146500 | 61 |
| 499 | 20240902 | 105300 | 12074866500 | 146600 | 146600 | 146600 | 146500 | 22 |
| 500 | 20240902 | 105200 | 12071641600 | 146600 | 146700 | 146700 | 146500 | 287 |
| 501 | 20240902 | 105100 | 12029575000 | 146700 | 146700 | 146700 | 146600 | 86 |
| 502 | 20240902 | 105000 | 12016963100 | 146800 | 146700 | 146800 | 146700 | 175 |
| 503 | 20240902 | 104900 | 11991288100 | 146700 | 146900 | 146900 | 146700 | 615 |
| 504 | 20240902 | 104800 | 11901012300 | 146800 | 146800 | 146900 | 146700 | 224 |
| 505 | 20240902 | 104700 | 11868132400 | 146800 | 146800 | 146800 | 146700 | 59 |
| 506 | 20240902 | 104600 | 11859475300 | 146700 | 146800 | 146800 | 146700 | 9 |
| 507 | 20240902 | 104500 | 11858154300 | 146800 | 146800 | 146800 | 146700 | 183 |
| 508 | 20240902 | 104400 | 11831299300 | 146800 | 146900 | 146900 | 146700 | 576 |
| 509 | 20240902 | 104300 | 11746743200 | 146900 | 146900 | 146900 | 146800 | 62 |
| 510 | 20240902 | 104200 | 11737636700 | 146900 | 147000 | 147000 | 146800 | 223 |
| 511 | 20240902 | 104100 | 11704884300 | 147000 | 147100 | 147100 | 146900 | 132 |
| 512 | 20240902 | 104000 | 11685479700 | 147200 | 147100 | 147200 | 147100 | 68 |
| 513 | 20240902 | 103900 | 11675473300 | 147100 | 147000 | 147100 | 146800 | 457 |
| 514 | 20240902 | 103800 | 11608302500 | 147000 | 146900 | 147200 | 146800 | 634 |
| 515 | 20240902 | 103700 | 11515130800 | 146900 | 146900 | 146900 | 146800 | 90 |
| 516 | 20240902 | 103600 | 11501909900 | 146900 | 146800 | 146900 | 146800 | 429 |
| 517 | 20240902 | 103500 | 11438924500 | 146800 | 146800 | 146800 | 146700 | 120 |
| 518 | 20240902 | 103400 | 11421310900 | 146800 | 146800 | 146800 | 146700 | 368 |
| 519 | 20240902 | 103300 | 11367307900 | 146800 | 146800 | 146800 | 146700 | 314 |
| 520 | 20240902 | 103200 | 11321233800 | 146800 | 146700 | 146800 | 146700 | 82 |
| 521 | 20240902 | 103100 | 11309197800 | 146800 | 146800 | 146800 | 146700 | 52 |
| 522 | 20240902 | 103000 | 11301564600 | 146800 | 146800 | 146800 | 146700 | 83 |
| 523 | 20240902 | 102900 | 11289385300 | 146800 | 146800 | 146800 | 146700 | 30 |
| 524 | 20240902 | 102800 | 11284981700 | 146800 | 146700 | 146900 | 146700 | 378 |
| 525 | 20240902 | 102700 | 11229490000 | 146800 | 147000 | 147000 | 146700 | 141 |
| 526 | 20240902 | 102600 | 11208797400 | 147000 | 146800 | 147100 | 146800 | 1567 |
| 527 | 20240902 | 102500 | 10978669000 | 146700 | 146700 | 146800 | 146700 | 185 |
| 528 | 20240902 | 102400 | 10951525700 | 146700 | 146800 | 146800 | 146600 | 115 |
| 529 | 20240902 | 102300 | 10934658300 | 146800 | 146900 | 146900 | 146500 | 854 |
| 530 | 20240902 | 102200 | 10809398500 | 146900 | 146900 | 147000 | 146800 | 225 |
| 531 | 20240902 | 102100 | 10776350200 | 146900 | 146700 | 146900 | 146600 | 143 |
| 532 | 20240902 | 102000 | 10755366700 | 146700 | 146800 | 146800 | 146500 | 350 |
| 533 | 20240902 | 101900 | 10704057900 | 146700 | 147000 | 147000 | 146600 | 33 |
| 534 | 20240902 | 101800 | 10699213800 | 146600 | 146800 | 147000 | 146600 | 168 |
| 535 | 20240902 | 101700 | 10674560600 | 146800 | 146800 | 146900 | 146600 | 99 |
| 536 | 20240902 | 101600 | 10660034300 | 146700 | 146700 | 146700 | 146600 | 744 |
| 537 | 20240902 | 101500 | 10550916600 | 146700 | 147000 | 147000 | 146700 | 167 |
| 538 | 20240902 | 101400 | 10526402900 | 147000 | 147000 | 147000 | 146700 | 1139 |
| 539 | 20240902 | 101300 | 10359112300 | 147100 | 147000 | 147100 | 147000 | 80 |
| 540 | 20240902 | 101200 | 10347350300 | 147000 | 147200 | 147200 | 147000 | 476 |
| 541 | 20240902 | 101100 | 10277330700 | 147200 | 147200 | 147200 | 147100 | 21 |
| 542 | 20240902 | 101000 | 10274240800 | 147200 | 147200 | 147300 | 147100 | 120 |
| 543 | 20240902 | 100900 | 10256581000 | 147200 | 147100 | 147300 | 147000 | 158 |
| 544 | 20240902 | 100800 | 10233336900 | 147100 | 147300 | 147300 | 147100 | 452 |
| 545 | 20240902 | 100700 | 10166816100 | 147200 | 147300 | 147300 | 147200 | 77 |
| 546 | 20240902 | 100600 | 10155476400 | 147300 | 147400 | 147500 | 147200 | 106 |
| 547 | 20240902 | 100500 | 10139862700 | 147400 | 147300 | 147400 | 147200 | 362 |
| 548 | 20240902 | 100400 | 10086538400 | 147300 | 147500 | 147600 | 146900 | 371 |
| 549 | 20240902 | 100300 | 10031939100 | 147500 | 147800 | 147800 | 147300 | 735 |
| 550 | 20240902 | 100200 | 9923500500 | 147800 | 147900 | 148000 | 147700 | 101 |
| 551 | 20240902 | 100100 | 9908571100 | 147900 | 147900 | 147900 | 147800 | 98 |
| 552 | 20240902 | 100000 | 9894078300 | 147900 | 148000 | 148000 | 147700 | 586 |
| 553 | 20240902 | 095900 | 9807433900 | 148000 | 147800 | 148000 | 147800 | 829 |
| 554 | 20240902 | 095800 | 9684852600 | 147700 | 147500 | 147700 | 147200 | 958 |
| 555 | 20240902 | 095700 | 9543517900 | 147500 | 147500 | 147600 | 147200 | 434 |
| 556 | 20240902 | 095600 | 9479553300 | 147200 | 147800 | 147900 | 147200 | 1918 |
| 557 | 20240902 | 095500 | 9196323600 | 147800 | 147700 | 147900 | 147600 | 396 |
| 558 | 20240902 | 095400 | 9137827100 | 147600 | 147100 | 147700 | 147100 | 436 |
| 559 | 20240902 | 095300 | 9073537600 | 147100 | 147100 | 147100 | 146800 | 399 |
| 560 | 20240902 | 095200 | 9014896400 | 147100 | 146900 | 147300 | 146900 | 292 |
| 561 | 20240902 | 095100 | 8971977700 | 146900 | 146900 | 146900 | 146700 | 132 |
| 562 | 20240902 | 095000 | 8952597700 | 146900 | 147100 | 147100 | 146600 | 481 |
| 563 | 20240902 | 094900 | 8881933900 | 147100 | 147300 | 147300 | 147100 | 44 |
| 564 | 20240902 | 094800 | 8875460700 | 147000 | 146800 | 147400 | 146600 | 1473 |
| 565 | 20240902 | 094700 | 8658924900 | 146800 | 146900 | 146900 | 146700 | 165 |
| 566 | 20240902 | 094600 | 8634697000 | 146800 | 146500 | 146800 | 146500 | 169 |
| 567 | 20240902 | 094500 | 8609930400 | 146500 | 146700 | 146700 | 146400 | 341 |
| 568 | 20240902 | 094400 | 8559967100 | 146700 | 146700 | 146700 | 146600 | 210 |
| 569 | 20240902 | 094300 | 8529163300 | 146700 | 146800 | 146900 | 146500 | 768 |
| 570 | 20240902 | 094200 | 8416460700 | 146800 | 146700 | 146800 | 146500 | 198 |
| 571 | 20240902 | 094100 | 8387426700 | 146700 | 146600 | 146800 | 146600 | 392 |
| 572 | 20240902 | 094000 | 8329915800 | 146600 | 146800 | 146800 | 146600 | 319 |
| 573 | 20240902 | 093900 | 8283145600 | 146800 | 146700 | 146900 | 146500 | 332 |
| 574 | 20240902 | 093800 | 8234430000 | 146700 | 146800 | 146900 | 146400 | 432 |
| 575 | 20240902 | 093700 | 8171103500 | 146900 | 146500 | 146900 | 146500 | 550 |
| 576 | 20240902 | 093600 | 8090526300 | 146600 | 146800 | 147000 | 146600 | 391 |
| 577 | 20240902 | 093500 | 8033105900 | 146800 | 146400 | 146800 | 146200 | 2248 |
| 578 | 20240902 | 093400 | 7703838100 | 146400 | 146000 | 146400 | 146000 | 801 |
| 579 | 20240902 | 093300 | 7586739700 | 146000 | 146100 | 146200 | 145900 | 1458 |
| 580 | 20240902 | 093200 | 7373911300 | 146100 | 146000 | 146100 | 145900 | 995 |
| 581 | 20240902 | 093100 | 7228654300 | 146000 | 146100 | 146100 | 146000 | 1674 |
| 582 | 20240902 | 093000 | 6984236100 | 146100 | 146200 | 146200 | 146000 | 376 |
| 583 | 20240902 | 092900 | 6929299900 | 146200 | 146400 | 146400 | 146000 | 7411 |
| 584 | 20240902 | 092800 | 5845219400 | 146400 | 146500 | 146500 | 146400 | 741 |
| 585 | 20240902 | 092700 | 5736699700 | 146500 | 146600 | 146600 | 146400 | 1793 |
| 586 | 20240902 | 092600 | 5473917700 | 146600 | 146700 | 146700 | 146600 | 158 |
| 587 | 20240902 | 092500 | 5450754200 | 146700 | 146600 | 146700 | 146600 | 436 |
| 588 | 20240902 | 092400 | 5386819300 | 146600 | 146800 | 146800 | 146600 | 214 |
| 589 | 20240902 | 092300 | 5355430800 | 146900 | 146900 | 147000 | 146800 | 841 |
| 590 | 20240902 | 092200 | 5231878500 | 146900 | 146800 | 146900 | 146700 | 632 |
| 591 | 20240902 | 092100 | 5139140800 | 146800 | 146600 | 146800 | 146500 | 886 |
| 592 | 20240902 | 092000 | 5009289100 | 146600 | 146600 | 146800 | 146500 | 428 |
| 593 | 20240902 | 091900 | 4946534800 | 146500 | 146800 | 146800 | 146500 | 510 |
| 594 | 20240902 | 091800 | 4871791700 | 146800 | 146400 | 146900 | 146400 | 1161 |
| 595 | 20240902 | 091700 | 4701586600 | 146400 | 146900 | 146900 | 146400 | 853 |
| 596 | 20240902 | 091600 | 4576516900 | 146900 | 146900 | 146900 | 146800 | 611 |
| 597 | 20240902 | 091500 | 4486819100 | 146800 | 146700 | 147100 | 146700 | 1224 |
| 598 | 20240902 | 091400 | 4307045800 | 146700 | 146500 | 146900 | 146500 | 909 |
| 599 | 20240902 | 091300 | 4173808500 | 146400 | 146600 | 146600 | 146400 | 753 |
| 600 | 20240902 | 091200 | 4063483200 | 146600 | 146700 | 146700 | 146600 | 1203 |
| 601 | 20240902 | 091100 | 3887030800 | 146700 | 146900 | 146900 | 146700 | 439 |
| 602 | 20240902 | 091000 | 3822563500 | 146900 | 146400 | 147000 | 146400 | 1299 |
| 603 | 20240902 | 090900 | 3632161700 | 146400 | 147200 | 147300 | 146300 | 2703 |
| 604 | 20240902 | 090800 | 3235162900 | 147200 | 147600 | 147600 | 147200 | 1047 |
| 605 | 20240902 | 090700 | 3080832600 | 147700 | 148000 | 148100 | 147500 | 1511 |
| 606 | 20240902 | 090600 | 2857639400 | 148000 | 148300 | 148400 | 148000 | 1032 |
| 607 | 20240902 | 090500 | 2704741800 | 148400 | 148500 | 148500 | 148000 | 2183 |
| 608 | 20240902 | 090400 | 2380964200 | 148500 | 149300 | 149700 | 148500 | 6605 |
| 609 | 20240902 | 090300 | 1396428400 | 149200 | 149800 | 150000 | 149200 | 3720 |
| 610 | 20240902 | 090200 | 839890000 | 149800 | 149300 | 149800 | 148800 | 1773 |
| 611 | 20240902 | 090100 | 574852700 | 149400 | 148900 | 149900 | 148600 | 1566 |
| 612 | 20240902 | 090000 | 340887600 | 149000 | 148100 | 149000 | 147900 | 2286 |