35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 190200 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 8835 |
| 3 | 20240903 | 190100 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 4 | 20240903 | 190000 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 5 | 20240903 | 185900 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 6 | 20240903 | 185800 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 7 | 20240903 | 185700 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 8 | 20240903 | 185600 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 9 | 20240903 | 185500 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 10 | 20240903 | 185400 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 11 | 20240903 | 185300 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 12 | 20240903 | 185200 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 13 | 20240903 | 185100 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 14 | 20240903 | 185000 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 15 | 20240903 | 184900 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 16 | 20240903 | 184800 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 17 | 20240903 | 184700 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 18 | 20240903 | 184600 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 19 | 20240903 | 184500 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 20 | 20240903 | 184400 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 21 | 20240903 | 184300 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 22 | 20240903 | 184200 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 23 | 20240903 | 184100 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 24 | 20240903 | 184000 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 25 | 20240903 | 183900 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 26 | 20240903 | 183800 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 27 | 20240903 | 183700 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 28 | 20240903 | 183600 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 29 | 20240903 | 183500 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 30 | 20240903 | 183400 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 31 | 20240903 | 183300 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 32 | 20240903 | 183200 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 8835 |
| 33 | 20240903 | 183100 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 34 | 20240903 | 183000 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 35 | 20240903 | 182900 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 36 | 20240903 | 182800 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 37 | 20240903 | 182700 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 38 | 20240903 | 182600 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 39 | 20240903 | 182500 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 40 | 20240903 | 182400 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 41 | 20240903 | 182300 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 42 | 20240903 | 182200 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 43 | 20240903 | 182100 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 44 | 20240903 | 182000 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 45 | 20240903 | 181900 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 46 | 20240903 | 181800 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 47 | 20240903 | 181700 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 48 | 20240903 | 181600 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 49 | 20240903 | 181500 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 50 | 20240903 | 181400 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 51 | 20240903 | 181300 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 52 | 20240903 | 181200 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 53 | 20240903 | 181100 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 54 | 20240903 | 181000 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 55 | 20240903 | 180900 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 56 | 20240903 | 180800 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 57 | 20240903 | 180700 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 58 | 20240903 | 180600 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 59 | 20240903 | 180500 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 60 | 20240903 | 180400 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 61 | 20240903 | 180300 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 62 | 20240903 | 180200 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 8835 |
| 63 | 20240903 | 180100 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 64 | 20240903 | 180000 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 65 | 20240903 | 175900 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 66 | 20240903 | 175800 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 67 | 20240903 | 175700 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 68 | 20240903 | 175600 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 69 | 20240903 | 175500 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 70 | 20240903 | 175400 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 71 | 20240903 | 175300 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 72 | 20240903 | 175200 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 73 | 20240903 | 175100 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 74 | 20240903 | 175000 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 75 | 20240903 | 174900 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 76 | 20240903 | 174800 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 77 | 20240903 | 174700 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 78 | 20240903 | 174600 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 79 | 20240903 | 174500 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 80 | 20240903 | 174400 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 81 | 20240903 | 174300 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 82 | 20240903 | 174200 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 83 | 20240903 | 174100 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 84 | 20240903 | 174000 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 85 | 20240903 | 173900 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 86 | 20240903 | 173800 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 87 | 20240903 | 173700 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 88 | 20240903 | 173600 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 89 | 20240903 | 173500 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 90 | 20240903 | 173400 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 91 | 20240903 | 173300 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 92 | 20240903 | 173200 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 8835 |
| 93 | 20240903 | 173100 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 94 | 20240903 | 173000 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 95 | 20240903 | 172900 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 96 | 20240903 | 172800 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 97 | 20240903 | 172700 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 98 | 20240903 | 172600 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 99 | 20240903 | 172500 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 100 | 20240903 | 172400 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 101 | 20240903 | 172300 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 102 | 20240903 | 172200 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 103 | 20240903 | 172100 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 104 | 20240903 | 172000 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 105 | 20240903 | 171900 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 106 | 20240903 | 171800 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 107 | 20240903 | 171700 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 108 | 20240903 | 171600 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 109 | 20240903 | 171500 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 110 | 20240903 | 171400 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 111 | 20240903 | 171300 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 112 | 20240903 | 171200 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 113 | 20240903 | 171100 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 114 | 20240903 | 171000 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 115 | 20240903 | 170900 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 116 | 20240903 | 170800 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 117 | 20240903 | 170700 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 118 | 20240903 | 170600 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 119 | 20240903 | 170500 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 120 | 20240903 | 170400 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 121 | 20240903 | 170300 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 122 | 20240903 | 170200 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 8835 |
| 123 | 20240903 | 170100 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 124 | 20240903 | 170000 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 125 | 20240903 | 165900 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 126 | 20240903 | 165800 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 127 | 20240903 | 165700 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 128 | 20240903 | 165600 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 129 | 20240903 | 165500 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 130 | 20240903 | 165400 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 131 | 20240903 | 165300 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 132 | 20240903 | 165200 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 133 | 20240903 | 165100 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 134 | 20240903 | 165000 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 135 | 20240903 | 164900 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 136 | 20240903 | 164800 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 137 | 20240903 | 164700 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 138 | 20240903 | 164600 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 139 | 20240903 | 164500 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 140 | 20240903 | 164400 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 141 | 20240903 | 164300 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 142 | 20240903 | 164200 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 143 | 20240903 | 164100 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 144 | 20240903 | 164000 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 145 | 20240903 | 163900 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 146 | 20240903 | 163800 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 147 | 20240903 | 163700 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 148 | 20240903 | 163600 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 149 | 20240903 | 163500 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 150 | 20240903 | 163400 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 151 | 20240903 | 163300 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 152 | 20240903 | 163200 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 8835 |
| 153 | 20240903 | 163100 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 154 | 20240903 | 163000 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 155 | 20240903 | 162900 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 156 | 20240903 | 162800 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 157 | 20240903 | 162700 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 158 | 20240903 | 162600 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 159 | 20240903 | 162500 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 160 | 20240903 | 162400 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 161 | 20240903 | 162300 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 162 | 20240903 | 162200 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 163 | 20240903 | 162100 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 164 | 20240903 | 162000 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 165 | 20240903 | 161900 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 166 | 20240903 | 161800 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 167 | 20240903 | 161700 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 168 | 20240903 | 161600 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 169 | 20240903 | 161500 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 170 | 20240903 | 161400 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 171 | 20240903 | 161300 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 172 | 20240903 | 161200 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 173 | 20240903 | 161100 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 174 | 20240903 | 161000 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 175 | 20240903 | 160900 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 176 | 20240903 | 160800 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 177 | 20240903 | 160700 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 178 | 20240903 | 160600 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 179 | 20240903 | 160500 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 180 | 20240903 | 160400 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 181 | 20240903 | 160300 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 182 | 20240903 | 160200 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 8835 |
| 183 | 20240903 | 160100 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 184 | 20240903 | 160000 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 185 | 20240903 | 155900 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 186 | 20240903 | 155800 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 187 | 20240903 | 155700 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 188 | 20240903 | 155600 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 189 | 20240903 | 155500 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 190 | 20240903 | 155400 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 191 | 20240903 | 155300 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 192 | 20240903 | 155200 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 193 | 20240903 | 155100 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 194 | 20240903 | 155000 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 195 | 20240903 | 154900 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 196 | 20240903 | 154800 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 197 | 20240903 | 154700 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 198 | 20240903 | 154600 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 199 | 20240903 | 154500 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 200 | 20240903 | 154400 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 201 | 20240903 | 154300 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 202 | 20240903 | 154200 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 203 | 20240903 | 154100 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 204 | 20240903 | 154000 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 205 | 20240903 | 153900 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 206 | 20240903 | 153800 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 207 | 20240903 | 153700 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 208 | 20240903 | 153600 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 209 | 20240903 | 153500 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 210 | 20240903 | 153400 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 211 | 20240903 | 153300 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 212 | 20240903 | 153200 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 8835 |
| 213 | 20240903 | 153100 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 214 | 20240903 | 153000 | 23659199700 | 155600 | 155600 | 155600 | 155600 | 8835 |
| 215 | 20240903 | 152900 | 22284473700 | 155000 | 155000 | 155000 | 155000 | 0 |
| 216 | 20240903 | 152800 | 22284473700 | 155000 | 155000 | 155000 | 155000 | 0 |
| 217 | 20240903 | 152700 | 22284473700 | 155000 | 155000 | 155000 | 155000 | 0 |
| 218 | 20240903 | 152600 | 22284473700 | 155000 | 155000 | 155000 | 155000 | 0 |
| 219 | 20240903 | 152500 | 22284473700 | 155000 | 155000 | 155000 | 155000 | 0 |
| 220 | 20240903 | 152400 | 22284473700 | 155000 | 155000 | 155000 | 155000 | 0 |
| 221 | 20240903 | 152300 | 22284473700 | 155000 | 155000 | 155000 | 155000 | 0 |
| 222 | 20240903 | 152200 | 22284473700 | 155000 | 155000 | 155000 | 155000 | 0 |
| 223 | 20240903 | 152100 | 22284473700 | 155000 | 155000 | 155000 | 155000 | 0 |
| 224 | 20240903 | 152000 | 22284473700 | 155000 | 155000 | 155000 | 155000 | 0 |
| 225 | 20240903 | 151900 | 22284473700 | 155000 | 155200 | 155400 | 154900 | 217 |
| 226 | 20240903 | 151800 | 22250813900 | 155200 | 155500 | 155700 | 155200 | 604 |
| 227 | 20240903 | 151700 | 22156910100 | 155500 | 155300 | 155600 | 155200 | 435 |
| 228 | 20240903 | 151600 | 22089313200 | 155300 | 155200 | 155300 | 155200 | 304 |
| 229 | 20240903 | 151500 | 22042123600 | 155200 | 155200 | 155300 | 155200 | 154 |
| 230 | 20240903 | 151400 | 22018220200 | 155200 | 155200 | 155500 | 155100 | 416 |
| 231 | 20240903 | 151300 | 21953654300 | 155200 | 155100 | 155200 | 155100 | 175 |
| 232 | 20240903 | 151200 | 21926498000 | 155200 | 155300 | 155300 | 155000 | 287 |
| 233 | 20240903 | 151100 | 21881954500 | 155300 | 155500 | 155500 | 155300 | 516 |
| 234 | 20240903 | 151000 | 21801777300 | 155500 | 155500 | 155500 | 155400 | 181 |
| 235 | 20240903 | 150900 | 21773633800 | 155500 | 155500 | 155600 | 155400 | 143 |
| 236 | 20240903 | 150800 | 21751394000 | 155400 | 155500 | 155700 | 155300 | 787 |
| 237 | 20240903 | 150700 | 21629072300 | 155500 | 155600 | 155700 | 155500 | 644 |
| 238 | 20240903 | 150600 | 21528853700 | 155700 | 155600 | 155700 | 155500 | 273 |
| 239 | 20240903 | 150500 | 21486379400 | 155600 | 155600 | 155700 | 155500 | 175 |
| 240 | 20240903 | 150400 | 21459149000 | 155600 | 155600 | 155700 | 155500 | 221 |
| 241 | 20240903 | 150300 | 21424759600 | 155700 | 155600 | 155800 | 155500 | 510 |
| 242 | 20240903 | 150200 | 21345391300 | 155600 | 155500 | 155600 | 155500 | 322 |
| 243 | 20240903 | 150100 | 21295304300 | 155600 | 155500 | 155600 | 155500 | 336 |
| 244 | 20240903 | 150000 | 21243039000 | 155600 | 155400 | 155600 | 155400 | 163 |
| 245 | 20240903 | 145900 | 21217685700 | 155400 | 155600 | 155600 | 155300 | 467 |
| 246 | 20240903 | 145800 | 21145084100 | 155500 | 155600 | 155700 | 155500 | 486 |
| 247 | 20240903 | 145700 | 21069435100 | 155500 | 155600 | 155700 | 155500 | 382 |
| 248 | 20240903 | 145600 | 21009989200 | 155600 | 155600 | 155900 | 155600 | 176 |
| 249 | 20240903 | 145500 | 20982589700 | 155700 | 155300 | 155700 | 155300 | 634 |
| 250 | 20240903 | 145400 | 20883938300 | 155500 | 155600 | 155700 | 155300 | 525 |
| 251 | 20240903 | 145300 | 20802275300 | 155600 | 155600 | 155700 | 155600 | 189 |
| 252 | 20240903 | 145200 | 20772854700 | 155600 | 155500 | 156000 | 155100 | 849 |
| 253 | 20240903 | 145100 | 20640768800 | 155300 | 155400 | 155500 | 155100 | 218 |
| 254 | 20240903 | 145000 | 20606884700 | 155400 | 155000 | 155400 | 154900 | 1573 |
| 255 | 20240903 | 144900 | 20363007000 | 154900 | 155000 | 155200 | 154900 | 593 |
| 256 | 20240903 | 144800 | 20271058700 | 154900 | 154900 | 155000 | 154900 | 177 |
| 257 | 20240903 | 144700 | 20243627200 | 155000 | 154700 | 155000 | 154700 | 87 |
| 258 | 20240903 | 144600 | 20230145600 | 154700 | 155000 | 155200 | 154400 | 747 |
| 259 | 20240903 | 144500 | 20114453800 | 154900 | 155100 | 155200 | 154900 | 3153 |
| 260 | 20240903 | 144400 | 19625687900 | 155100 | 155500 | 155500 | 155100 | 673 |
| 261 | 20240903 | 144300 | 19521200900 | 155400 | 155200 | 155900 | 155100 | 891 |
| 262 | 20240903 | 144200 | 19382607100 | 155100 | 155500 | 155600 | 155000 | 366 |
| 263 | 20240903 | 144100 | 19325739100 | 155500 | 155800 | 155800 | 155500 | 389 |
| 264 | 20240903 | 144000 | 19265218700 | 155600 | 155800 | 156000 | 155600 | 756 |
| 265 | 20240903 | 143900 | 19147441900 | 155800 | 156000 | 156000 | 155800 | 466 |
| 266 | 20240903 | 143800 | 19074820300 | 155900 | 156100 | 156100 | 155900 | 466 |
| 267 | 20240903 | 143700 | 19002116000 | 156200 | 156300 | 156600 | 156100 | 703 |
| 268 | 20240903 | 143600 | 18892243300 | 156300 | 156300 | 156400 | 156200 | 269 |
| 269 | 20240903 | 143500 | 18850189700 | 156300 | 156500 | 156500 | 156300 | 361 |
| 270 | 20240903 | 143400 | 18793747200 | 156300 | 156300 | 156500 | 156300 | 904 |
| 271 | 20240903 | 143300 | 18652330700 | 156300 | 156200 | 156400 | 156200 | 205 |
| 272 | 20240903 | 143200 | 18620285300 | 156200 | 156300 | 156300 | 156200 | 115 |
| 273 | 20240903 | 143100 | 18602313300 | 156200 | 156200 | 156400 | 156100 | 734 |
| 274 | 20240903 | 143000 | 18487620100 | 156100 | 156100 | 156200 | 156100 | 297 |
| 275 | 20240903 | 142900 | 18441242800 | 156100 | 156100 | 156300 | 156000 | 313 |
| 276 | 20240903 | 142800 | 18392366300 | 156200 | 156000 | 156400 | 156000 | 525 |
| 277 | 20240903 | 142700 | 18310349400 | 156000 | 156200 | 156200 | 156000 | 341 |
| 278 | 20240903 | 142600 | 18257117100 | 156100 | 156000 | 156200 | 155900 | 300 |
| 279 | 20240903 | 142500 | 18210318100 | 155900 | 155800 | 156000 | 155800 | 779 |
| 280 | 20240903 | 142400 | 18088866100 | 155900 | 155900 | 156000 | 155800 | 470 |
| 281 | 20240903 | 142300 | 18015609900 | 155900 | 155900 | 155900 | 155700 | 726 |
| 282 | 20240903 | 142200 | 17902483400 | 155900 | 155900 | 156200 | 155900 | 613 |
| 283 | 20240903 | 142100 | 17806819600 | 155900 | 155900 | 156100 | 155900 | 399 |
| 284 | 20240903 | 142000 | 17744592500 | 155900 | 155900 | 156000 | 155900 | 223 |
| 285 | 20240903 | 141900 | 17709812600 | 156000 | 155600 | 156100 | 155500 | 742 |
| 286 | 20240903 | 141800 | 17594183900 | 155600 | 156000 | 156100 | 155500 | 3329 |
| 287 | 20240903 | 141700 | 17075193100 | 156100 | 156100 | 156200 | 156000 | 1328 |
| 288 | 20240903 | 141600 | 16867957300 | 156100 | 156100 | 156200 | 156100 | 165 |
| 289 | 20240903 | 141500 | 16842194000 | 156200 | 156200 | 156200 | 156100 | 178 |
| 290 | 20240903 | 141400 | 16814395200 | 156300 | 156200 | 156300 | 156100 | 242 |
| 291 | 20240903 | 141300 | 16776598200 | 156100 | 156300 | 156400 | 156100 | 202 |
| 292 | 20240903 | 141200 | 16745032800 | 156300 | 156500 | 156600 | 156200 | 1095 |
| 293 | 20240903 | 141100 | 16573834800 | 156500 | 156400 | 156600 | 156400 | 634 |
| 294 | 20240903 | 141000 | 16474619500 | 156500 | 156400 | 156500 | 156400 | 1171 |
| 295 | 20240903 | 140900 | 16291370300 | 156500 | 156400 | 156500 | 156300 | 387 |
| 296 | 20240903 | 140800 | 16230848900 | 156400 | 156400 | 156400 | 156300 | 253 |
| 297 | 20240903 | 140700 | 16191284900 | 156400 | 156300 | 156400 | 156300 | 251 |
| 298 | 20240903 | 140600 | 16152034900 | 156400 | 156400 | 156400 | 156300 | 653 |
| 299 | 20240903 | 140500 | 16049930500 | 156400 | 156300 | 156400 | 156200 | 457 |
| 300 | 20240903 | 140400 | 15978495900 | 156200 | 156300 | 156300 | 156200 | 309 |
| 301 | 20240903 | 140300 | 15930213200 | 156300 | 156100 | 156300 | 156100 | 319 |
| 302 | 20240903 | 140200 | 15880382300 | 156200 | 155900 | 156200 | 155800 | 4033 |
| 303 | 20240903 | 140100 | 15251257500 | 155900 | 155800 | 155900 | 155700 | 355 |
| 304 | 20240903 | 140000 | 15195953700 | 155800 | 155700 | 155800 | 155700 | 209 |
| 305 | 20240903 | 135900 | 15163399200 | 155700 | 155800 | 155800 | 155700 | 327 |
| 306 | 20240903 | 135800 | 15112463900 | 155800 | 155800 | 155800 | 155700 | 340 |
| 307 | 20240903 | 135700 | 15059501300 | 155800 | 155800 | 155800 | 155700 | 198 |
| 308 | 20240903 | 135600 | 15028660900 | 155800 | 155700 | 155800 | 155700 | 235 |
| 309 | 20240903 | 135500 | 14992061700 | 155700 | 155800 | 155800 | 155700 | 259 |
| 310 | 20240903 | 135400 | 14951715200 | 155800 | 155800 | 155800 | 155700 | 252 |
| 311 | 20240903 | 135300 | 14912465800 | 155800 | 155700 | 155800 | 155600 | 217 |
| 312 | 20240903 | 135200 | 14878683300 | 155700 | 155300 | 155700 | 155300 | 2759 |
| 313 | 20240903 | 135100 | 14449444000 | 155400 | 155300 | 155400 | 155300 | 189 |
| 314 | 20240903 | 135000 | 14420076100 | 155300 | 155400 | 155400 | 155300 | 188 |
| 315 | 20240903 | 134900 | 14390867400 | 155300 | 155400 | 155500 | 155300 | 215 |
| 316 | 20240903 | 134800 | 14357459300 | 155300 | 155500 | 155500 | 155300 | 201 |
| 317 | 20240903 | 134700 | 14326216900 | 155500 | 155400 | 155600 | 155200 | 595 |
| 318 | 20240903 | 134600 | 14233726200 | 155400 | 155300 | 155400 | 155300 | 183 |
| 319 | 20240903 | 134500 | 14205295600 | 155400 | 155500 | 155600 | 155200 | 638 |
| 320 | 20240903 | 134400 | 14106122700 | 155500 | 155500 | 155600 | 155500 | 128 |
| 321 | 20240903 | 134300 | 14086212000 | 155600 | 155600 | 155700 | 155500 | 387 |
| 322 | 20240903 | 134200 | 14025989900 | 155600 | 155600 | 155700 | 155600 | 118 |
| 323 | 20240903 | 134100 | 14007626900 | 155700 | 155600 | 155700 | 155600 | 267 |
| 324 | 20240903 | 134000 | 13966059300 | 155600 | 155600 | 155700 | 155600 | 182 |
| 325 | 20240903 | 133900 | 13937726800 | 155600 | 155700 | 155700 | 155600 | 166 |
| 326 | 20240903 | 133800 | 13911889200 | 155600 | 155700 | 155800 | 155600 | 427 |
| 327 | 20240903 | 133700 | 13845401000 | 155700 | 155700 | 155800 | 155700 | 447 |
| 328 | 20240903 | 133600 | 13775783200 | 155700 | 155800 | 155800 | 155700 | 225 |
| 329 | 20240903 | 133500 | 13740728700 | 155800 | 155800 | 155800 | 155700 | 187 |
| 330 | 20240903 | 133400 | 13711597000 | 155800 | 155800 | 155800 | 155700 | 301 |
| 331 | 20240903 | 133300 | 13664704900 | 155800 | 155500 | 155800 | 155400 | 262 |
| 332 | 20240903 | 133200 | 13623951500 | 155400 | 155300 | 155500 | 155300 | 203 |
| 333 | 20240903 | 133100 | 13592393500 | 155300 | 155800 | 155800 | 155300 | 603 |
| 334 | 20240903 | 133000 | 13498522100 | 155700 | 155800 | 155800 | 155700 | 550 |
| 335 | 20240903 | 132900 | 13412869900 | 155700 | 155300 | 155800 | 155300 | 3439 |
| 336 | 20240903 | 132800 | 12877686600 | 155300 | 155500 | 155500 | 155300 | 585 |
| 337 | 20240903 | 132700 | 12786762700 | 155500 | 155500 | 155500 | 155400 | 262 |
| 338 | 20240903 | 132600 | 12746024000 | 155500 | 155400 | 155500 | 155400 | 37 |
| 339 | 20240903 | 132500 | 12740272600 | 155500 | 155500 | 155500 | 155400 | 243 |
| 340 | 20240903 | 132400 | 12702492800 | 155400 | 155400 | 155500 | 155300 | 218 |
| 341 | 20240903 | 132300 | 12668606300 | 155400 | 155500 | 155500 | 155300 | 456 |
| 342 | 20240903 | 132200 | 12597741200 | 155400 | 155500 | 155500 | 155400 | 250 |
| 343 | 20240903 | 132100 | 12558873200 | 155300 | 155200 | 155500 | 155200 | 377 |
| 344 | 20240903 | 132000 | 12500315400 | 155300 | 155400 | 155500 | 155200 | 539 |
| 345 | 20240903 | 131900 | 12416583100 | 155500 | 155400 | 155500 | 155400 | 278 |
| 346 | 20240903 | 131800 | 12373361500 | 155500 | 155500 | 155500 | 155400 | 272 |
| 347 | 20240903 | 131700 | 12331070300 | 155500 | 155500 | 155500 | 155400 | 212 |
| 348 | 20240903 | 131600 | 12298109400 | 155500 | 155400 | 155500 | 155300 | 336 |
| 349 | 20240903 | 131500 | 12245891400 | 155400 | 155400 | 155400 | 155300 | 300 |
| 350 | 20240903 | 131400 | 12199274300 | 155400 | 155400 | 155400 | 155300 | 99 |
| 351 | 20240903 | 131300 | 12183890000 | 155400 | 155300 | 155400 | 155300 | 248 |
| 352 | 20240903 | 131200 | 12145355800 | 155300 | 155300 | 155300 | 155200 | 248 |
| 353 | 20240903 | 131100 | 12106841800 | 155300 | 155200 | 155300 | 155200 | 226 |
| 354 | 20240903 | 131000 | 12071744300 | 155300 | 155000 | 155300 | 155000 | 182 |
| 355 | 20240903 | 130900 | 12043508000 | 155000 | 154700 | 155100 | 154600 | 211 |
| 356 | 20240903 | 130800 | 12010820200 | 154600 | 155100 | 155100 | 154500 | 979 |
| 357 | 20240903 | 130700 | 11859162300 | 155100 | 155000 | 155100 | 155000 | 156 |
| 358 | 20240903 | 130600 | 11834967300 | 155100 | 154900 | 155100 | 154900 | 216 |
| 359 | 20240903 | 130500 | 11801482800 | 155000 | 155000 | 155000 | 154900 | 268 |
| 360 | 20240903 | 130400 | 11759944300 | 155000 | 155000 | 155000 | 154900 | 18 |
| 361 | 20240903 | 130300 | 11757154400 | 155000 | 155000 | 155000 | 154900 | 193 |
| 362 | 20240903 | 130200 | 11727245700 | 155000 | 155000 | 155000 | 154900 | 270 |
| 363 | 20240903 | 130100 | 11685408400 | 155000 | 155000 | 155000 | 154900 | 277 |
| 364 | 20240903 | 130000 | 11642482900 | 155000 | 154800 | 155000 | 154800 | 150 |
| 365 | 20240903 | 125900 | 11619250400 | 154900 | 155000 | 155000 | 154700 | 529 |
| 366 | 20240903 | 125800 | 11537355600 | 155000 | 155000 | 155000 | 154800 | 452 |
| 367 | 20240903 | 125700 | 11467337300 | 155100 | 155000 | 155100 | 154900 | 197 |
| 368 | 20240903 | 125600 | 11436801600 | 154900 | 155000 | 155000 | 154900 | 177 |
| 369 | 20240903 | 125500 | 11409368800 | 154900 | 154800 | 155000 | 154800 | 120 |
| 370 | 20240903 | 125400 | 11390774300 | 154900 | 154900 | 155000 | 154900 | 182 |
| 371 | 20240903 | 125300 | 11362582200 | 154900 | 154800 | 154900 | 154800 | 152 |
| 372 | 20240903 | 125200 | 11339046800 | 154800 | 154900 | 154900 | 154800 | 108 |
| 373 | 20240903 | 125100 | 11322319600 | 154900 | 154900 | 154900 | 154700 | 306 |
| 374 | 20240903 | 125000 | 11274934300 | 154900 | 154900 | 155000 | 154900 | 195 |
| 375 | 20240903 | 124900 | 11244714900 | 155000 | 155000 | 155000 | 154900 | 216 |
| 376 | 20240903 | 124800 | 11211246000 | 155000 | 155000 | 155000 | 154900 | 206 |
| 377 | 20240903 | 124700 | 11179319500 | 155000 | 155100 | 155100 | 154900 | 325 |
| 378 | 20240903 | 124600 | 11128930300 | 155100 | 155100 | 155100 | 155000 | 139 |
| 379 | 20240903 | 124500 | 11107374300 | 155100 | 155000 | 155100 | 154900 | 205 |
| 380 | 20240903 | 124400 | 11075596500 | 155000 | 155000 | 155000 | 154900 | 178 |
| 381 | 20240903 | 124300 | 11048010500 | 154900 | 155000 | 155000 | 154900 | 128 |
| 382 | 20240903 | 124200 | 11028171300 | 155000 | 155000 | 155100 | 154900 | 181 |
| 383 | 20240903 | 124100 | 11000108200 | 155100 | 155000 | 155100 | 154900 | 308 |
| 384 | 20240903 | 124000 | 10952367100 | 155000 | 155000 | 155000 | 154900 | 179 |
| 385 | 20240903 | 123900 | 10924624200 | 155000 | 154900 | 155100 | 154900 | 148 |
| 386 | 20240903 | 123800 | 10901685800 | 154800 | 155000 | 155000 | 154800 | 231 |
| 387 | 20240903 | 123700 | 10865894600 | 155000 | 155000 | 155000 | 154900 | 194 |
| 388 | 20240903 | 123600 | 10835826300 | 155000 | 155000 | 155000 | 154900 | 142 |
| 389 | 20240903 | 123500 | 10813818100 | 155000 | 155000 | 155000 | 154900 | 159 |
| 390 | 20240903 | 123400 | 10789177700 | 155000 | 154800 | 155000 | 154800 | 145 |
| 391 | 20240903 | 123300 | 10766714800 | 154800 | 154900 | 154900 | 154800 | 249 |
| 392 | 20240903 | 123200 | 10728157000 | 154800 | 154900 | 154900 | 154800 | 118 |
| 393 | 20240903 | 123100 | 10709879500 | 154900 | 154700 | 155000 | 154600 | 164 |
| 394 | 20240903 | 123000 | 10684500500 | 154700 | 155500 | 155500 | 154600 | 450 |
| 395 | 20240903 | 122900 | 10614820600 | 155500 | 155100 | 155500 | 154900 | 1533 |
| 396 | 20240903 | 122800 | 10376690100 | 155200 | 155100 | 155200 | 155000 | 160 |
| 397 | 20240903 | 122700 | 10351861900 | 155100 | 155200 | 155200 | 155000 | 166 |
| 398 | 20240903 | 122600 | 10326104400 | 155200 | 155200 | 155200 | 155100 | 176 |
| 399 | 20240903 | 122500 | 10298793600 | 155200 | 155100 | 155200 | 155100 | 174 |
| 400 | 20240903 | 122400 | 10271801100 | 155100 | 155300 | 155300 | 155100 | 368 |
| 401 | 20240903 | 122300 | 10214685300 | 155200 | 155400 | 155400 | 155200 | 222 |
| 402 | 20240903 | 122200 | 10180202500 | 155400 | 155300 | 155400 | 155300 | 135 |
| 403 | 20240903 | 122100 | 10159225300 | 155300 | 155400 | 155400 | 155200 | 164 |
| 404 | 20240903 | 122000 | 10133743600 | 155400 | 155400 | 155400 | 155200 | 143 |
| 405 | 20240903 | 121900 | 10111529900 | 155400 | 155400 | 155400 | 155200 | 150 |
| 406 | 20240903 | 121800 | 10088224600 | 155300 | 155400 | 155400 | 155300 | 222 |
| 407 | 20240903 | 121700 | 10053733100 | 155400 | 155400 | 155500 | 155300 | 236 |
| 408 | 20240903 | 121600 | 10017063300 | 155400 | 155400 | 155400 | 155400 | 102 |
| 409 | 20240903 | 121500 | 10001212500 | 155400 | 155300 | 155400 | 155200 | 192 |
| 410 | 20240903 | 121400 | 9971384500 | 155300 | 155300 | 155400 | 155200 | 269 |
| 411 | 20240903 | 121300 | 9929602900 | 155300 | 155300 | 155400 | 155200 | 208 |
| 412 | 20240903 | 121200 | 9897298100 | 155400 | 155400 | 155400 | 155300 | 227 |
| 413 | 20240903 | 121100 | 9862025700 | 155300 | 155400 | 155400 | 155300 | 144 |
| 414 | 20240903 | 121000 | 9839652600 | 155400 | 155500 | 155500 | 155400 | 155 |
| 415 | 20240903 | 120900 | 9815557500 | 155500 | 155300 | 155500 | 155300 | 196 |
| 416 | 20240903 | 120800 | 9785085600 | 155300 | 155300 | 155300 | 155200 | 112 |
| 417 | 20240903 | 120700 | 9767693600 | 155300 | 155500 | 155500 | 155200 | 161 |
| 418 | 20240903 | 120600 | 9742683900 | 155500 | 155400 | 155500 | 155400 | 277 |
| 419 | 20240903 | 120500 | 9699620600 | 155300 | 155600 | 155600 | 155300 | 200 |
| 420 | 20240903 | 120400 | 9668526200 | 155600 | 155600 | 155600 | 155500 | 214 |
| 421 | 20240903 | 120300 | 9635236400 | 155600 | 155500 | 155600 | 155400 | 267 |
| 422 | 20240903 | 120200 | 9593707600 | 155500 | 155300 | 155500 | 155200 | 192 |
| 423 | 20240903 | 120100 | 9563885300 | 155200 | 155500 | 155500 | 155200 | 185 |
| 424 | 20240903 | 120000 | 9535152400 | 155500 | 155600 | 155600 | 155500 | 220 |
| 425 | 20240903 | 115900 | 9500925200 | 155600 | 155400 | 155600 | 155400 | 490 |
| 426 | 20240903 | 115800 | 9424756500 | 155500 | 155500 | 155600 | 155400 | 76 |
| 427 | 20240903 | 115700 | 9412936800 | 155600 | 155700 | 155700 | 155500 | 276 |
| 428 | 20240903 | 115600 | 9370002300 | 155700 | 155600 | 155700 | 155500 | 204 |
| 429 | 20240903 | 115500 | 9338262300 | 155500 | 155600 | 155600 | 155500 | 379 |
| 430 | 20240903 | 115400 | 9279301000 | 155600 | 155500 | 155600 | 155400 | 195 |
| 431 | 20240903 | 115300 | 9248977500 | 155500 | 155500 | 155500 | 155400 | 327 |
| 432 | 20240903 | 115200 | 9198129800 | 155500 | 155400 | 155500 | 155400 | 186 |
| 433 | 20240903 | 115100 | 9169211000 | 155400 | 155500 | 155500 | 155400 | 517 |
| 434 | 20240903 | 115000 | 9088818000 | 155500 | 155400 | 155500 | 155400 | 219 |
| 435 | 20240903 | 114900 | 9054767200 | 155500 | 155500 | 155500 | 155400 | 180 |
| 436 | 20240903 | 114800 | 9026778300 | 155500 | 155600 | 155600 | 155400 | 161 |
| 437 | 20240903 | 114700 | 9001735100 | 155600 | 155500 | 155600 | 155400 | 256 |
| 438 | 20240903 | 114600 | 8961911000 | 155500 | 155400 | 155500 | 155300 | 1354 |
| 439 | 20240903 | 114500 | 8751404700 | 155400 | 155300 | 155400 | 155300 | 166 |
| 440 | 20240903 | 114400 | 8725609600 | 155400 | 155200 | 155400 | 155200 | 378 |
| 441 | 20240903 | 114300 | 8666906800 | 155100 | 155100 | 155200 | 155100 | 183 |
| 442 | 20240903 | 114200 | 8638507900 | 155100 | 155000 | 155200 | 154900 | 536 |
| 443 | 20240903 | 114100 | 8555423100 | 154900 | 154900 | 155000 | 154900 | 225 |
| 444 | 20240903 | 114000 | 8520557200 | 154900 | 155000 | 155000 | 154800 | 351 |
| 445 | 20240903 | 113900 | 8466198800 | 154900 | 154900 | 155000 | 154800 | 377 |
| 446 | 20240903 | 113800 | 8407768900 | 154900 | 154800 | 155000 | 154800 | 190 |
| 447 | 20240903 | 113700 | 8378329000 | 154800 | 154800 | 154900 | 154700 | 105 |
| 448 | 20240903 | 113600 | 8362076000 | 154900 | 154900 | 154900 | 154700 | 230 |
| 449 | 20240903 | 113500 | 8326454600 | 154900 | 155000 | 155000 | 154900 | 142 |
| 450 | 20240903 | 113400 | 8304444800 | 155000 | 155100 | 155200 | 154900 | 173 |
| 451 | 20240903 | 113300 | 8277629500 | 155100 | 155200 | 155200 | 155100 | 79 |
| 452 | 20240903 | 113200 | 8265370100 | 155100 | 155000 | 155100 | 154900 | 196 |
| 453 | 20240903 | 113100 | 8234985700 | 155000 | 154900 | 155000 | 154900 | 39 |
| 454 | 20240903 | 113000 | 8228941000 | 155000 | 154800 | 155000 | 154700 | 110 |
| 455 | 20240903 | 112900 | 8211907000 | 154800 | 154900 | 154900 | 154700 | 192 |
| 456 | 20240903 | 112800 | 8182184900 | 154900 | 154900 | 154900 | 154800 | 114 |
| 457 | 20240903 | 112700 | 8164531900 | 154800 | 154800 | 154900 | 154800 | 90 |
| 458 | 20240903 | 112600 | 8150595700 | 154800 | 154600 | 154800 | 154600 | 204 |
| 459 | 20240903 | 112500 | 8119029200 | 154600 | 154700 | 154800 | 154500 | 233 |
| 460 | 20240903 | 112400 | 8083000200 | 154700 | 154600 | 154800 | 154600 | 153 |
| 461 | 20240903 | 112300 | 8059332900 | 154600 | 155100 | 155100 | 154600 | 401 |
| 462 | 20240903 | 112200 | 7997229200 | 155000 | 155300 | 155300 | 154900 | 485 |
| 463 | 20240903 | 112100 | 7922056100 | 155300 | 155200 | 155400 | 155200 | 100 |
| 464 | 20240903 | 112000 | 7906528100 | 155200 | 155200 | 155200 | 155000 | 149 |
| 465 | 20240903 | 111900 | 7883418000 | 155100 | 155300 | 155300 | 155100 | 70 |
| 466 | 20240903 | 111800 | 7872553000 | 155300 | 155200 | 155300 | 155200 | 138 |
| 467 | 20240903 | 111700 | 7851125800 | 155200 | 155500 | 155500 | 155100 | 368 |
| 468 | 20240903 | 111600 | 7793961500 | 155500 | 155500 | 155500 | 155400 | 97 |
| 469 | 20240903 | 111500 | 7778878300 | 155400 | 155500 | 155500 | 155400 | 92 |
| 470 | 20240903 | 111400 | 7764575600 | 155400 | 155500 | 155500 | 155400 | 248 |
| 471 | 20240903 | 111300 | 7726015700 | 155500 | 155500 | 155500 | 155400 | 103 |
| 472 | 20240903 | 111200 | 7710000500 | 155500 | 155400 | 155500 | 155400 | 127 |
| 473 | 20240903 | 111100 | 7690256300 | 155500 | 155400 | 155500 | 155400 | 116 |
| 474 | 20240903 | 111000 | 7672226700 | 155500 | 155500 | 155600 | 155400 | 237 |
| 475 | 20240903 | 110900 | 7635368700 | 155600 | 155600 | 155600 | 155500 | 80 |
| 476 | 20240903 | 110800 | 7622921200 | 155600 | 155500 | 155600 | 155400 | 568 |
| 477 | 20240903 | 110700 | 7534597800 | 155500 | 155500 | 155500 | 155400 | 129 |
| 478 | 20240903 | 110600 | 7514540500 | 155500 | 155500 | 155500 | 155400 | 286 |
| 479 | 20240903 | 110500 | 7470069900 | 155500 | 155500 | 155500 | 155400 | 101 |
| 480 | 20240903 | 110400 | 7454365700 | 155400 | 155500 | 155500 | 155400 | 238 |
| 481 | 20240903 | 110300 | 7417361800 | 155500 | 155500 | 155500 | 155400 | 196 |
| 482 | 20240903 | 110200 | 7386884600 | 155400 | 155500 | 155500 | 155400 | 174 |
| 483 | 20240903 | 110100 | 7359828400 | 155400 | 155400 | 155400 | 155300 | 167 |
| 484 | 20240903 | 110000 | 7333880300 | 155400 | 155400 | 155400 | 155300 | 128 |
| 485 | 20240903 | 105900 | 7313991500 | 155400 | 155400 | 155500 | 155300 | 128 |
| 486 | 20240903 | 105800 | 7294099400 | 155300 | 155500 | 155500 | 155300 | 193 |
| 487 | 20240903 | 105700 | 7264097800 | 155500 | 155500 | 155600 | 155500 | 230 |
| 488 | 20240903 | 105600 | 7228316500 | 155500 | 155600 | 155600 | 155500 | 199 |
| 489 | 20240903 | 105500 | 7197356100 | 155600 | 155600 | 155600 | 155500 | 146 |
| 490 | 20240903 | 105400 | 7174642300 | 155600 | 155500 | 155600 | 155500 | 244 |
| 491 | 20240903 | 105300 | 7136698200 | 155400 | 155400 | 155500 | 155400 | 209 |
| 492 | 20240903 | 105200 | 7104202500 | 155500 | 155500 | 155500 | 155400 | 61 |
| 493 | 20240903 | 105100 | 7094719700 | 155500 | 155500 | 155500 | 155400 | 137 |
| 494 | 20240903 | 105000 | 7073417000 | 155500 | 155600 | 155600 | 155500 | 381 |
| 495 | 20240903 | 104900 | 7014149600 | 155600 | 155500 | 155600 | 155300 | 1159 |
| 496 | 20240903 | 104800 | 6833969300 | 155400 | 155500 | 155500 | 155400 | 258 |
| 497 | 20240903 | 104700 | 6793864300 | 155400 | 155500 | 155500 | 155400 | 186 |
| 498 | 20240903 | 104600 | 6764945300 | 155500 | 155400 | 155500 | 155400 | 54 |
| 499 | 20240903 | 104500 | 6756551100 | 155500 | 155500 | 155500 | 155300 | 328 |
| 500 | 20240903 | 104400 | 6705550500 | 155400 | 155500 | 155500 | 155400 | 161 |
| 501 | 20240903 | 104300 | 6680530100 | 155400 | 155500 | 155600 | 155400 | 527 |
| 502 | 20240903 | 104200 | 6598582000 | 155500 | 155500 | 155600 | 155500 | 89 |
| 503 | 20240903 | 104100 | 6584734400 | 155500 | 155400 | 155600 | 155300 | 215 |
| 504 | 20240903 | 104000 | 6551304000 | 155400 | 155400 | 155400 | 155400 | 118 |
| 505 | 20240903 | 103900 | 6532966800 | 155400 | 155500 | 155600 | 155400 | 355 |
| 506 | 20240903 | 103800 | 6477762900 | 155500 | 155500 | 155500 | 155400 | 137 |
| 507 | 20240903 | 103700 | 6456463300 | 155500 | 155500 | 155500 | 155400 | 281 |
| 508 | 20240903 | 103600 | 6412773100 | 155500 | 155500 | 155500 | 155400 | 293 |
| 509 | 20240903 | 103500 | 6367219300 | 155500 | 155400 | 155500 | 155400 | 122 |
| 510 | 20240903 | 103400 | 6348254600 | 155500 | 155400 | 155500 | 155300 | 222 |
| 511 | 20240903 | 103300 | 6313751100 | 155300 | 155500 | 155500 | 155300 | 362 |
| 512 | 20240903 | 103200 | 6257507700 | 155500 | 155100 | 155500 | 155100 | 378 |
| 513 | 20240903 | 103100 | 6198813100 | 155100 | 155200 | 155200 | 155100 | 165 |
| 514 | 20240903 | 103000 | 6173211700 | 155200 | 155300 | 155300 | 155000 | 297 |
| 515 | 20240903 | 102900 | 6127122700 | 155400 | 155300 | 155400 | 155300 | 128 |
| 516 | 20240903 | 102800 | 6107234500 | 155400 | 155200 | 155400 | 155100 | 141 |
| 517 | 20240903 | 102700 | 6085351500 | 155200 | 155300 | 155500 | 155100 | 257 |
| 518 | 20240903 | 102600 | 6045442100 | 155300 | 155300 | 155400 | 155200 | 362 |
| 519 | 20240903 | 102500 | 5989241000 | 155400 | 155400 | 155500 | 155300 | 416 |
| 520 | 20240903 | 102400 | 5924597900 | 155400 | 155400 | 155600 | 155400 | 372 |
| 521 | 20240903 | 102300 | 5866756400 | 155500 | 155600 | 155600 | 155400 | 404 |
| 522 | 20240903 | 102200 | 5803926400 | 155500 | 155600 | 155600 | 155500 | 380 |
| 523 | 20240903 | 102100 | 5744808600 | 155600 | 155700 | 155700 | 155600 | 672 |
| 524 | 20240903 | 102000 | 5640185400 | 155700 | 155800 | 155800 | 155600 | 246 |
| 525 | 20240903 | 101900 | 5601875300 | 155700 | 155800 | 155800 | 155700 | 229 |
| 526 | 20240903 | 101800 | 5566202100 | 155800 | 155700 | 155800 | 155600 | 205 |
| 527 | 20240903 | 101700 | 5534280200 | 155600 | 155600 | 155700 | 155600 | 152 |
| 528 | 20240903 | 101600 | 5510618500 | 155600 | 155700 | 155800 | 155600 | 333 |
| 529 | 20240903 | 101500 | 5458762400 | 155700 | 155200 | 155800 | 155100 | 3109 |
| 530 | 20240903 | 101400 | 4975487000 | 155200 | 155200 | 155300 | 155100 | 656 |
| 531 | 20240903 | 101300 | 4873672300 | 155200 | 155200 | 155300 | 155200 | 258 |
| 532 | 20240903 | 101200 | 4833629200 | 155200 | 155200 | 155200 | 155100 | 355 |
| 533 | 20240903 | 101100 | 4778533800 | 155100 | 155100 | 155200 | 155100 | 165 |
| 534 | 20240903 | 101000 | 4752938000 | 155200 | 155200 | 155300 | 155100 | 243 |
| 535 | 20240903 | 100900 | 4715214300 | 155300 | 155100 | 155300 | 155100 | 773 |
| 536 | 20240903 | 100800 | 4595188400 | 155100 | 154900 | 155100 | 154900 | 1920 |
| 537 | 20240903 | 100700 | 4297590800 | 154900 | 154800 | 154900 | 154800 | 53 |
| 538 | 20240903 | 100600 | 4289385300 | 154900 | 154700 | 155000 | 154700 | 1581 |
| 539 | 20240903 | 100500 | 4044435600 | 154700 | 154700 | 154900 | 154600 | 1372 |
| 540 | 20240903 | 100400 | 3832073500 | 154700 | 154700 | 154800 | 154700 | 152 |
| 541 | 20240903 | 100300 | 3808550600 | 154700 | 154300 | 154800 | 154100 | 2039 |
| 542 | 20240903 | 100200 | 3493412500 | 154300 | 154200 | 154300 | 154100 | 111 |
| 543 | 20240903 | 100100 | 3476296100 | 154300 | 154300 | 154400 | 154200 | 504 |
| 544 | 20240903 | 100000 | 3398529600 | 154300 | 154600 | 154600 | 154300 | 1002 |
| 545 | 20240903 | 095900 | 3243708100 | 154600 | 154500 | 154600 | 153800 | 601 |
| 546 | 20240903 | 095800 | 3150889600 | 154600 | 154000 | 154600 | 153800 | 1103 |
| 547 | 20240903 | 095700 | 2980777100 | 154000 | 154400 | 154400 | 153900 | 627 |
| 548 | 20240903 | 095600 | 2884163200 | 154300 | 154400 | 154400 | 154200 | 101 |
| 549 | 20240903 | 095500 | 2868575400 | 154300 | 154400 | 154400 | 154200 | 153 |
| 550 | 20240903 | 095400 | 2844963600 | 154400 | 154700 | 154700 | 154100 | 619 |
| 551 | 20240903 | 095300 | 2749451100 | 154700 | 154600 | 154700 | 154500 | 107 |
| 552 | 20240903 | 095200 | 2732905400 | 154700 | 154600 | 154700 | 154400 | 160 |
| 553 | 20240903 | 095100 | 2708183200 | 154600 | 154700 | 154700 | 154600 | 99 |
| 554 | 20240903 | 095000 | 2692874000 | 154700 | 154500 | 154700 | 154500 | 887 |
| 555 | 20240903 | 094900 | 2555727800 | 154500 | 154500 | 154500 | 154400 | 944 |
| 556 | 20240903 | 094800 | 2409947300 | 154500 | 154400 | 154500 | 154400 | 173 |
| 557 | 20240903 | 094700 | 2383230000 | 154500 | 154500 | 154600 | 154400 | 149 |
| 558 | 20240903 | 094600 | 2360209800 | 154500 | 154600 | 154600 | 154400 | 154 |
| 559 | 20240903 | 094500 | 2336409700 | 154500 | 154700 | 154700 | 154500 | 165 |
| 560 | 20240903 | 094400 | 2310897600 | 154600 | 154600 | 154700 | 154500 | 442 |
| 561 | 20240903 | 094300 | 2242571100 | 154600 | 154500 | 154600 | 154400 | 135 |
| 562 | 20240903 | 094200 | 2221709200 | 154400 | 154500 | 154600 | 154400 | 58 |
| 563 | 20240903 | 094100 | 2212748100 | 154500 | 154600 | 154800 | 154200 | 603 |
| 564 | 20240903 | 094000 | 2119606200 | 154500 | 154100 | 154600 | 154100 | 2898 |
| 565 | 20240903 | 093900 | 1672582600 | 154100 | 153600 | 154200 | 153600 | 2905 |
| 566 | 20240903 | 093800 | 1225411100 | 153600 | 153600 | 153600 | 153500 | 231 |
| 567 | 20240903 | 093700 | 1189944600 | 153600 | 153500 | 153600 | 153300 | 440 |
| 568 | 20240903 | 093600 | 1122405800 | 153500 | 153400 | 153500 | 153400 | 200 |
| 569 | 20240903 | 093500 | 1091719900 | 153400 | 153400 | 153400 | 153300 | 25 |
| 570 | 20240903 | 093400 | 1087885500 | 153300 | 153300 | 153400 | 153200 | 246 |
| 571 | 20240903 | 093300 | 1050175000 | 153300 | 153300 | 153400 | 153200 | 106 |
| 572 | 20240903 | 093200 | 1033926400 | 153400 | 153500 | 153500 | 153300 | 103 |
| 573 | 20240903 | 093100 | 1018126300 | 153400 | 153500 | 153500 | 153400 | 216 |
| 574 | 20240903 | 093000 | 984983400 | 153500 | 153300 | 153500 | 153200 | 276 |
| 575 | 20240903 | 092900 | 942644500 | 153400 | 153400 | 153400 | 153200 | 207 |
| 576 | 20240903 | 092800 | 910906600 | 153400 | 153400 | 153500 | 153400 | 75 |
| 577 | 20240903 | 092700 | 899399700 | 153400 | 153200 | 153400 | 153100 | 848 |
| 578 | 20240903 | 092600 | 769451800 | 153200 | 152700 | 153200 | 152700 | 29 |
| 579 | 20240903 | 092500 | 765011000 | 152700 | 152700 | 153000 | 152700 | 36 |
| 580 | 20240903 | 092400 | 759504500 | 152700 | 152700 | 153000 | 152700 | 46 |
| 581 | 20240903 | 092300 | 752467400 | 152700 | 152800 | 152800 | 152700 | 86 |
| 582 | 20240903 | 092200 | 739329600 | 152800 | 152800 | 153000 | 152800 | 36 |
| 583 | 20240903 | 092100 | 733826000 | 152700 | 152100 | 152700 | 152000 | 536 |
| 584 | 20240903 | 092000 | 652061700 | 152000 | 152100 | 152200 | 151800 | 437 |
| 585 | 20240903 | 091900 | 585635500 | 152100 | 152500 | 152600 | 152100 | 301 |
| 586 | 20240903 | 091800 | 539737700 | 152500 | 152500 | 152600 | 152500 | 137 |
| 587 | 20240903 | 091700 | 518843800 | 152500 | 152800 | 152900 | 152500 | 296 |
| 588 | 20240903 | 091600 | 473682900 | 152800 | 153100 | 153200 | 152800 | 497 |
| 589 | 20240903 | 091500 | 397667000 | 153100 | 153200 | 153200 | 153100 | 257 |
| 590 | 20240903 | 091400 | 358298800 | 153200 | 153000 | 153300 | 153000 | 346 |
| 591 | 20240903 | 091300 | 305311100 | 153000 | 153100 | 153100 | 153000 | 92 |
| 592 | 20240903 | 091200 | 291226200 | 153100 | 153000 | 153200 | 153000 | 22 |
| 593 | 20240903 | 091100 | 287858000 | 153000 | 152800 | 153000 | 152800 | 42 |
| 594 | 20240903 | 091000 | 281435800 | 152800 | 153100 | 153200 | 152800 | 81 |
| 595 | 20240903 | 090900 | 269039800 | 153200 | 153100 | 153200 | 153100 | 36 |
| 596 | 20240903 | 090800 | 263524700 | 153200 | 152000 | 153200 | 152000 | 347 |
| 597 | 20240903 | 090700 | 210430600 | 152800 | 151800 | 152800 | 151800 | 15 |
| 598 | 20240903 | 090600 | 208139600 | 151800 | 151800 | 151800 | 151800 | 7 |
| 599 | 20240903 | 090500 | 207077000 | 152600 | 151700 | 152600 | 151700 | 127 |
| 600 | 20240903 | 090400 | 187775700 | 151700 | 153000 | 153000 | 151500 | 322 |
| 601 | 20240903 | 090300 | 138762800 | 153000 | 152500 | 153000 | 152500 | 6 |
| 602 | 20240903 | 090200 | 137845300 | 152500 | 152900 | 153000 | 152400 | 146 |
| 603 | 20240903 | 090100 | 115526600 | 153000 | 152200 | 153200 | 152200 | 591 |
| 604 | 20240903 | 090000 | 25301300 | 152100 | 152500 | 152500 | 152100 | 166 |