35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 185200 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 22285 |
| 3 | 20240905 | 185100 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 4 | 20240905 | 185000 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 5 | 20240905 | 184900 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 6 | 20240905 | 184800 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 7 | 20240905 | 184700 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 8 | 20240905 | 184600 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 9 | 20240905 | 184500 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 10 | 20240905 | 184400 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 11 | 20240905 | 184300 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 12 | 20240905 | 184200 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 13 | 20240905 | 184100 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 14 | 20240905 | 184000 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 15 | 20240905 | 183900 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 16 | 20240905 | 183800 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 17 | 20240905 | 183700 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 18 | 20240905 | 183600 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 19 | 20240905 | 183500 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 20 | 20240905 | 183400 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 21 | 20240905 | 183300 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 22 | 20240905 | 183200 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 23 | 20240905 | 183100 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 24 | 20240905 | 183000 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 25 | 20240905 | 182900 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 26 | 20240905 | 182800 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 27 | 20240905 | 182700 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 28 | 20240905 | 182600 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 29 | 20240905 | 182500 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 30 | 20240905 | 182400 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 31 | 20240905 | 182300 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 32 | 20240905 | 182200 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 22285 |
| 33 | 20240905 | 182100 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 34 | 20240905 | 182000 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 35 | 20240905 | 181900 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 36 | 20240905 | 181800 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 37 | 20240905 | 181700 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 38 | 20240905 | 181600 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 39 | 20240905 | 181500 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 40 | 20240905 | 181400 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 41 | 20240905 | 181300 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 42 | 20240905 | 181200 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 43 | 20240905 | 181100 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 44 | 20240905 | 181000 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 45 | 20240905 | 180900 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 46 | 20240905 | 180800 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 47 | 20240905 | 180700 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 48 | 20240905 | 180600 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 49 | 20240905 | 180500 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 50 | 20240905 | 180400 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 51 | 20240905 | 180300 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 52 | 20240905 | 180200 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 53 | 20240905 | 180100 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 54 | 20240905 | 180000 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 55 | 20240905 | 175900 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 56 | 20240905 | 175800 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 57 | 20240905 | 175700 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 58 | 20240905 | 175600 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 59 | 20240905 | 175500 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 60 | 20240905 | 175400 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 61 | 20240905 | 175300 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 62 | 20240905 | 175200 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 22285 |
| 63 | 20240905 | 175100 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 64 | 20240905 | 175000 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 65 | 20240905 | 174900 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 66 | 20240905 | 174800 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 67 | 20240905 | 174700 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 68 | 20240905 | 174600 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 69 | 20240905 | 174500 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 70 | 20240905 | 174400 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 71 | 20240905 | 174300 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 72 | 20240905 | 174200 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 73 | 20240905 | 174100 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 74 | 20240905 | 174000 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 75 | 20240905 | 173900 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 76 | 20240905 | 173800 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 77 | 20240905 | 173700 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 78 | 20240905 | 173600 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 79 | 20240905 | 173500 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 80 | 20240905 | 173400 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 81 | 20240905 | 173300 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 82 | 20240905 | 173200 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 83 | 20240905 | 173100 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 84 | 20240905 | 173000 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 85 | 20240905 | 172900 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 86 | 20240905 | 172800 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 87 | 20240905 | 172700 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 88 | 20240905 | 172600 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 89 | 20240905 | 172500 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 90 | 20240905 | 172400 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 91 | 20240905 | 172300 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 92 | 20240905 | 172200 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 22285 |
| 93 | 20240905 | 172100 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 94 | 20240905 | 172000 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 95 | 20240905 | 171900 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 96 | 20240905 | 171800 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 97 | 20240905 | 171700 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 98 | 20240905 | 171600 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 99 | 20240905 | 171500 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 100 | 20240905 | 171400 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 101 | 20240905 | 171300 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 102 | 20240905 | 171200 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 103 | 20240905 | 171100 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 104 | 20240905 | 171000 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 105 | 20240905 | 170900 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 106 | 20240905 | 170800 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 107 | 20240905 | 170700 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 108 | 20240905 | 170600 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 109 | 20240905 | 170500 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 110 | 20240905 | 170400 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 111 | 20240905 | 170300 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 112 | 20240905 | 170200 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 113 | 20240905 | 170100 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 114 | 20240905 | 170000 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 115 | 20240905 | 165900 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 116 | 20240905 | 165800 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 117 | 20240905 | 165700 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 118 | 20240905 | 165600 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 119 | 20240905 | 165500 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 120 | 20240905 | 165400 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 121 | 20240905 | 165300 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 122 | 20240905 | 165200 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 22285 |
| 123 | 20240905 | 165100 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 124 | 20240905 | 165000 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 125 | 20240905 | 164900 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 126 | 20240905 | 164800 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 127 | 20240905 | 164700 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 128 | 20240905 | 164600 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 129 | 20240905 | 164500 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 130 | 20240905 | 164400 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 131 | 20240905 | 164300 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 132 | 20240905 | 164200 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 133 | 20240905 | 164100 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 134 | 20240905 | 164000 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 135 | 20240905 | 163900 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 136 | 20240905 | 163800 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 137 | 20240905 | 163700 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 138 | 20240905 | 163600 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 139 | 20240905 | 163500 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 140 | 20240905 | 163400 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 141 | 20240905 | 163300 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 142 | 20240905 | 163200 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 143 | 20240905 | 163100 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 144 | 20240905 | 163000 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 145 | 20240905 | 162900 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 146 | 20240905 | 162800 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 147 | 20240905 | 162700 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 148 | 20240905 | 162600 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 149 | 20240905 | 162500 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 150 | 20240905 | 162400 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 151 | 20240905 | 162300 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 152 | 20240905 | 162200 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 22285 |
| 153 | 20240905 | 162100 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 154 | 20240905 | 162000 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 155 | 20240905 | 161900 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 156 | 20240905 | 161800 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 157 | 20240905 | 161700 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 158 | 20240905 | 161600 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 159 | 20240905 | 161500 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 160 | 20240905 | 161400 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 161 | 20240905 | 161300 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 162 | 20240905 | 161200 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 163 | 20240905 | 161100 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 164 | 20240905 | 161000 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 165 | 20240905 | 160900 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 166 | 20240905 | 160800 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 167 | 20240905 | 160700 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 168 | 20240905 | 160600 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 169 | 20240905 | 160500 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 170 | 20240905 | 160400 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 171 | 20240905 | 160300 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 172 | 20240905 | 160200 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 173 | 20240905 | 160100 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 174 | 20240905 | 160000 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 175 | 20240905 | 155900 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 176 | 20240905 | 155800 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 177 | 20240905 | 155700 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 178 | 20240905 | 155600 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 179 | 20240905 | 155500 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 180 | 20240905 | 155400 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 181 | 20240905 | 155300 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 182 | 20240905 | 155200 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 22285 |
| 183 | 20240905 | 155100 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 184 | 20240905 | 155000 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 185 | 20240905 | 154900 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 186 | 20240905 | 154800 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 187 | 20240905 | 154700 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 188 | 20240905 | 154600 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 189 | 20240905 | 154500 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 190 | 20240905 | 154400 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 191 | 20240905 | 154300 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 192 | 20240905 | 154200 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 193 | 20240905 | 154100 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 194 | 20240905 | 154000 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 195 | 20240905 | 153900 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 196 | 20240905 | 153800 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 197 | 20240905 | 153700 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 198 | 20240905 | 153600 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 199 | 20240905 | 153500 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 200 | 20240905 | 153400 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 201 | 20240905 | 153300 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 202 | 20240905 | 153200 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 203 | 20240905 | 153100 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 204 | 20240905 | 153000 | 101215128700 | 168000 | 168000 | 168000 | 168000 | 22285 |
| 205 | 20240905 | 152900 | 97471248700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 206 | 20240905 | 152800 | 97471248700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 207 | 20240905 | 152700 | 97471248700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 208 | 20240905 | 152600 | 97471248700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 209 | 20240905 | 152500 | 97471248700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 210 | 20240905 | 152400 | 97471248700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 211 | 20240905 | 152300 | 97471248700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 212 | 20240905 | 152200 | 97471248700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 213 | 20240905 | 152100 | 97471248700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 214 | 20240905 | 152000 | 97471248700 | 168000 | 168000 | 168000 | 168000 | 0 |
| 215 | 20240905 | 151900 | 97471248700 | 168000 | 167700 | 168000 | 167500 | 2187 |
| 216 | 20240905 | 151800 | 97104180600 | 167700 | 167400 | 167700 | 167200 | 1394 |
| 217 | 20240905 | 151700 | 96870629500 | 167500 | 167200 | 167600 | 167200 | 1024 |
| 218 | 20240905 | 151600 | 96699363200 | 167200 | 167400 | 167600 | 167200 | 2196 |
| 219 | 20240905 | 151500 | 96331806000 | 167400 | 167400 | 167600 | 167300 | 1475 |
| 220 | 20240905 | 151400 | 96084819300 | 167400 | 167400 | 167600 | 167300 | 1891 |
| 221 | 20240905 | 151300 | 95768154100 | 167500 | 167300 | 167600 | 167300 | 1286 |
| 222 | 20240905 | 151200 | 95552842100 | 167400 | 167400 | 167800 | 167300 | 777 |
| 223 | 20240905 | 151100 | 95422734100 | 167500 | 167200 | 167900 | 167200 | 2871 |
| 224 | 20240905 | 151000 | 94941690400 | 167200 | 167100 | 167500 | 167100 | 1480 |
| 225 | 20240905 | 150900 | 94694045400 | 167100 | 167300 | 167500 | 167000 | 2414 |
| 226 | 20240905 | 150800 | 94290310900 | 167400 | 167600 | 167700 | 167100 | 2351 |
| 227 | 20240905 | 150700 | 93896932200 | 167700 | 168200 | 168800 | 167300 | 10988 |
| 228 | 20240905 | 150600 | 92049634900 | 168200 | 168900 | 169200 | 168200 | 17045 |
| 229 | 20240905 | 150500 | 89170153000 | 162400 | 162400 | 162400 | 162400 | 0 |
| 230 | 20240905 | 150400 | 89170153000 | 162400 | 166900 | 167400 | 162400 | 14353 |
| 231 | 20240905 | 150300 | 86799158600 | 167000 | 166900 | 167100 | 166900 | 647 |
| 232 | 20240905 | 150200 | 86691144300 | 166900 | 167000 | 167200 | 166900 | 1103 |
| 233 | 20240905 | 150100 | 86506901900 | 167000 | 166800 | 167200 | 166800 | 2130 |
| 234 | 20240905 | 150000 | 86151139600 | 166900 | 166700 | 167000 | 166700 | 2134 |
| 235 | 20240905 | 145900 | 85795139200 | 166800 | 166800 | 166800 | 166700 | 1243 |
| 236 | 20240905 | 145800 | 85587923600 | 166800 | 166800 | 166800 | 166700 | 1516 |
| 237 | 20240905 | 145700 | 85335175200 | 166900 | 166800 | 166900 | 166800 | 1470 |
| 238 | 20240905 | 145600 | 85089942000 | 166900 | 167000 | 167000 | 166800 | 1482 |
| 239 | 20240905 | 145500 | 84842710600 | 166900 | 166900 | 167100 | 166800 | 1319 |
| 240 | 20240905 | 145400 | 84622647300 | 166800 | 166800 | 167000 | 166700 | 1450 |
| 241 | 20240905 | 145300 | 84380744600 | 166700 | 166900 | 167000 | 166700 | 1061 |
| 242 | 20240905 | 145200 | 84203772300 | 166900 | 166900 | 167100 | 166800 | 1430 |
| 243 | 20240905 | 145100 | 83965181800 | 166900 | 166800 | 167000 | 166800 | 858 |
| 244 | 20240905 | 145000 | 83822006200 | 166900 | 167000 | 167200 | 166800 | 1157 |
| 245 | 20240905 | 144900 | 83628831500 | 167100 | 167000 | 167100 | 166700 | 790 |
| 246 | 20240905 | 144800 | 83497029100 | 167000 | 166900 | 167000 | 166700 | 1290 |
| 247 | 20240905 | 144700 | 83281868900 | 166900 | 166800 | 167100 | 166700 | 970 |
| 248 | 20240905 | 144600 | 83120025100 | 166800 | 167000 | 167200 | 166800 | 1340 |
| 249 | 20240905 | 144500 | 82896398000 | 166900 | 167100 | 167300 | 166700 | 1113 |
| 250 | 20240905 | 144400 | 82710605700 | 167100 | 166700 | 167300 | 166700 | 1637 |
| 251 | 20240905 | 144300 | 82437290500 | 166800 | 166900 | 167400 | 166700 | 1127 |
| 252 | 20240905 | 144200 | 82249177900 | 167000 | 166900 | 167500 | 166800 | 1758 |
| 253 | 20240905 | 144100 | 81955437400 | 167100 | 167000 | 167400 | 166900 | 1334 |
| 254 | 20240905 | 144000 | 81732494300 | 167000 | 167300 | 167500 | 167000 | 1244 |
| 255 | 20240905 | 143900 | 81524525600 | 167300 | 167500 | 167800 | 167300 | 1123 |
| 256 | 20240905 | 143800 | 81336410600 | 167500 | 167600 | 167800 | 166800 | 2241 |
| 257 | 20240905 | 143700 | 80961337800 | 167600 | 167600 | 167700 | 167400 | 1462 |
| 258 | 20240905 | 143600 | 80716375800 | 167600 | 167600 | 167800 | 167400 | 879 |
| 259 | 20240905 | 143500 | 80569049900 | 167500 | 167400 | 167500 | 167200 | 1791 |
| 260 | 20240905 | 143400 | 80269252500 | 167400 | 167000 | 167500 | 167000 | 2222 |
| 261 | 20240905 | 143300 | 79897706600 | 167100 | 167000 | 167200 | 166900 | 911 |
| 262 | 20240905 | 143200 | 79745561200 | 167000 | 167300 | 167400 | 167000 | 1008 |
| 263 | 20240905 | 143100 | 79577016700 | 167300 | 166900 | 167500 | 166900 | 4087 |
| 264 | 20240905 | 143000 | 78893284800 | 166900 | 166800 | 167000 | 166700 | 1708 |
| 265 | 20240905 | 142900 | 78608224600 | 166900 | 166700 | 166900 | 166600 | 902 |
| 266 | 20240905 | 142800 | 78457867300 | 166700 | 166500 | 167200 | 166300 | 2687 |
| 267 | 20240905 | 142700 | 78009786500 | 166600 | 166100 | 167100 | 166100 | 2633 |
| 268 | 20240905 | 142600 | 77571066100 | 166100 | 166200 | 166400 | 166100 | 1261 |
| 269 | 20240905 | 142500 | 77361451100 | 166200 | 166400 | 166400 | 166200 | 1135 |
| 270 | 20240905 | 142400 | 77172770000 | 166300 | 166400 | 166400 | 166300 | 646 |
| 271 | 20240905 | 142300 | 77065300700 | 166500 | 166800 | 166800 | 166400 | 1440 |
| 272 | 20240905 | 142200 | 76825276400 | 166800 | 166900 | 167000 | 166800 | 1171 |
| 273 | 20240905 | 142100 | 76629824700 | 166900 | 166700 | 167000 | 166700 | 982 |
| 274 | 20240905 | 142000 | 76466006700 | 166700 | 166500 | 166800 | 166300 | 1944 |
| 275 | 20240905 | 141900 | 76142325200 | 166500 | 166300 | 166500 | 166300 | 1856 |
| 276 | 20240905 | 141800 | 75833537900 | 166300 | 166200 | 166400 | 166100 | 901 |
| 277 | 20240905 | 141700 | 75683742200 | 166400 | 166200 | 166400 | 166200 | 947 |
| 278 | 20240905 | 141600 | 75526298600 | 166300 | 166200 | 166600 | 166100 | 1134 |
| 279 | 20240905 | 141500 | 75337731200 | 166200 | 166000 | 166300 | 166000 | 1331 |
| 280 | 20240905 | 141400 | 75116612800 | 166100 | 165900 | 166100 | 165800 | 1541 |
| 281 | 20240905 | 141300 | 74860966600 | 165900 | 165500 | 165900 | 165400 | 2145 |
| 282 | 20240905 | 141200 | 74505658200 | 165500 | 165200 | 165700 | 165100 | 2843 |
| 283 | 20240905 | 141100 | 74035308000 | 165300 | 165000 | 165300 | 164800 | 1057 |
| 284 | 20240905 | 141000 | 73860842300 | 165000 | 164700 | 165200 | 164700 | 1535 |
| 285 | 20240905 | 140900 | 73607743500 | 164700 | 165000 | 165100 | 164700 | 1131 |
| 286 | 20240905 | 140800 | 73421254100 | 165000 | 164900 | 165000 | 164600 | 2715 |
| 287 | 20240905 | 140700 | 72973568200 | 165000 | 165000 | 165100 | 164800 | 3260 |
| 288 | 20240905 | 140600 | 72435931200 | 164900 | 165200 | 165300 | 164900 | 7630 |
| 289 | 20240905 | 140500 | 71176654700 | 165400 | 165300 | 165400 | 165100 | 2426 |
| 290 | 20240905 | 140400 | 70775856500 | 165300 | 165400 | 165500 | 165200 | 1650 |
| 291 | 20240905 | 140300 | 70502991300 | 165500 | 165600 | 165700 | 165400 | 2399 |
| 292 | 20240905 | 140200 | 70105856200 | 165600 | 165800 | 165800 | 165600 | 452 |
| 293 | 20240905 | 140100 | 70030981900 | 165600 | 165800 | 165800 | 165600 | 891 |
| 294 | 20240905 | 140000 | 69883378000 | 165700 | 165600 | 165800 | 165500 | 1104 |
| 295 | 20240905 | 135900 | 69700492200 | 165600 | 165600 | 165800 | 165500 | 1773 |
| 296 | 20240905 | 135800 | 69406909800 | 165500 | 165500 | 165600 | 165500 | 1149 |
| 297 | 20240905 | 135700 | 69216738500 | 165500 | 165700 | 165700 | 165500 | 684 |
| 298 | 20240905 | 135600 | 69103462900 | 165600 | 165600 | 165800 | 165600 | 842 |
| 299 | 20240905 | 135500 | 68964003000 | 165800 | 165700 | 165900 | 165600 | 893 |
| 300 | 20240905 | 135400 | 68816015200 | 165800 | 165800 | 166000 | 165700 | 1017 |
| 301 | 20240905 | 135300 | 68647348400 | 165900 | 165800 | 166000 | 165800 | 518 |
| 302 | 20240905 | 135200 | 68561422000 | 165800 | 165900 | 166000 | 165800 | 1046 |
| 303 | 20240905 | 135100 | 68387959200 | 166000 | 165800 | 166100 | 165800 | 1005 |
| 304 | 20240905 | 135000 | 68221237500 | 165800 | 165900 | 166000 | 165600 | 842 |
| 305 | 20240905 | 134900 | 68081576200 | 166000 | 165800 | 166000 | 165600 | 2639 |
| 306 | 20240905 | 134800 | 67643968000 | 165800 | 165900 | 166000 | 165800 | 1080 |
| 307 | 20240905 | 134700 | 67464783700 | 166000 | 166000 | 166100 | 165900 | 3041 |
| 308 | 20240905 | 134600 | 66960103100 | 166100 | 166100 | 166200 | 166000 | 1723 |
| 309 | 20240905 | 134500 | 66673923500 | 166200 | 166200 | 166300 | 166100 | 845 |
| 310 | 20240905 | 134400 | 66533515300 | 166200 | 166200 | 166300 | 166100 | 1202 |
| 311 | 20240905 | 134300 | 66333772000 | 166300 | 166300 | 166400 | 166200 | 600 |
| 312 | 20240905 | 134200 | 66234019600 | 166300 | 166200 | 166400 | 166200 | 1588 |
| 313 | 20240905 | 134100 | 65969917500 | 166300 | 166400 | 166500 | 166200 | 830 |
| 314 | 20240905 | 134000 | 65831865700 | 166400 | 166400 | 166500 | 166300 | 881 |
| 315 | 20240905 | 133900 | 65685307600 | 166400 | 166400 | 166400 | 166300 | 468 |
| 316 | 20240905 | 133800 | 65607457500 | 166300 | 166700 | 166700 | 166200 | 381 |
| 317 | 20240905 | 133700 | 65544054500 | 166600 | 166400 | 166600 | 166200 | 1110 |
| 318 | 20240905 | 133600 | 65359387200 | 166400 | 166400 | 166500 | 166200 | 1104 |
| 319 | 20240905 | 133500 | 65175781700 | 166400 | 166300 | 166400 | 166300 | 696 |
| 320 | 20240905 | 133400 | 65060014500 | 166400 | 166300 | 166700 | 166300 | 897 |
| 321 | 20240905 | 133300 | 64910727200 | 166400 | 166400 | 166500 | 166300 | 712 |
| 322 | 20240905 | 133200 | 64792270000 | 166400 | 166700 | 166700 | 166300 | 338 |
| 323 | 20240905 | 133100 | 64736001700 | 166500 | 166500 | 166500 | 166300 | 1173 |
| 324 | 20240905 | 133000 | 64540830300 | 166400 | 166500 | 166900 | 166300 | 1440 |
| 325 | 20240905 | 132900 | 64301148700 | 166700 | 166900 | 166900 | 166500 | 975 |
| 326 | 20240905 | 132800 | 64138688400 | 166800 | 167000 | 167100 | 166800 | 474 |
| 327 | 20240905 | 132700 | 64059569300 | 167100 | 167100 | 167200 | 166900 | 625 |
| 328 | 20240905 | 132600 | 63955176500 | 167100 | 167300 | 167500 | 166900 | 1798 |
| 329 | 20240905 | 132500 | 63654453400 | 167300 | 167000 | 167400 | 167000 | 592 |
| 330 | 20240905 | 132400 | 63555397100 | 167000 | 167100 | 167500 | 166900 | 518 |
| 331 | 20240905 | 132300 | 63468855700 | 167100 | 167100 | 167500 | 166900 | 2266 |
| 332 | 20240905 | 132200 | 63090160900 | 167200 | 166600 | 167200 | 166400 | 4743 |
| 333 | 20240905 | 132100 | 62298793700 | 166500 | 166500 | 166600 | 166300 | 455 |
| 334 | 20240905 | 132000 | 62223056900 | 166400 | 166600 | 166700 | 166300 | 942 |
| 335 | 20240905 | 131900 | 62066238500 | 166600 | 166600 | 166700 | 166500 | 456 |
| 336 | 20240905 | 131800 | 61990282800 | 166600 | 166800 | 166800 | 166600 | 615 |
| 337 | 20240905 | 131700 | 61887798700 | 166800 | 166700 | 166800 | 166500 | 509 |
| 338 | 20240905 | 131600 | 61802957500 | 166900 | 166300 | 166900 | 166200 | 2724 |
| 339 | 20240905 | 131500 | 61349169600 | 166200 | 166200 | 166400 | 166100 | 1385 |
| 340 | 20240905 | 131400 | 61118892100 | 166200 | 166100 | 166300 | 165900 | 1645 |
| 341 | 20240905 | 131300 | 60845644600 | 166000 | 166200 | 166200 | 165900 | 886 |
| 342 | 20240905 | 131200 | 60698554800 | 166200 | 166300 | 166300 | 165900 | 1270 |
| 343 | 20240905 | 131100 | 60487565000 | 166200 | 166300 | 166500 | 166000 | 3131 |
| 344 | 20240905 | 131000 | 59966906100 | 166300 | 166100 | 166500 | 165800 | 2465 |
| 345 | 20240905 | 130900 | 59557484700 | 165800 | 166200 | 166400 | 165800 | 3267 |
| 346 | 20240905 | 130800 | 59015072500 | 166300 | 166600 | 166600 | 166100 | 1114 |
| 347 | 20240905 | 130700 | 58829760300 | 166500 | 166500 | 166600 | 166000 | 3142 |
| 348 | 20240905 | 130600 | 58307327000 | 166600 | 166600 | 166600 | 166400 | 811 |
| 349 | 20240905 | 130500 | 58172263100 | 166600 | 166600 | 166700 | 166500 | 911 |
| 350 | 20240905 | 130400 | 58020493300 | 166600 | 166800 | 166900 | 166500 | 1762 |
| 351 | 20240905 | 130300 | 57726828200 | 166600 | 166500 | 166800 | 166500 | 2274 |
| 352 | 20240905 | 130200 | 57347968100 | 166500 | 166800 | 167000 | 166500 | 2076 |
| 353 | 20240905 | 130100 | 57001959300 | 167000 | 166800 | 167000 | 166700 | 1791 |
| 354 | 20240905 | 130000 | 56703179500 | 167000 | 167000 | 167200 | 166800 | 1895 |
| 355 | 20240905 | 125900 | 56386773600 | 166900 | 167100 | 167200 | 166900 | 1492 |
| 356 | 20240905 | 125800 | 56137604900 | 167000 | 167100 | 167400 | 167000 | 1109 |
| 357 | 20240905 | 125700 | 55952260600 | 167000 | 166900 | 167200 | 166800 | 2277 |
| 358 | 20240905 | 125600 | 55572089900 | 167000 | 167200 | 167300 | 166800 | 1294 |
| 359 | 20240905 | 125500 | 55355979600 | 167200 | 167200 | 167300 | 166900 | 3853 |
| 360 | 20240905 | 125400 | 54712124000 | 167200 | 167400 | 167500 | 167200 | 1192 |
| 361 | 20240905 | 125300 | 54512689700 | 167400 | 167600 | 167800 | 167400 | 961 |
| 362 | 20240905 | 125200 | 54351692200 | 167600 | 167700 | 168000 | 167500 | 2132 |
| 363 | 20240905 | 125100 | 53994317300 | 167600 | 167700 | 167900 | 167600 | 739 |
| 364 | 20240905 | 125000 | 53870372200 | 167700 | 167800 | 167800 | 167600 | 773 |
| 365 | 20240905 | 124900 | 53740776500 | 167800 | 167700 | 167800 | 167700 | 317 |
| 366 | 20240905 | 124800 | 53687610700 | 167700 | 167900 | 168000 | 167700 | 845 |
| 367 | 20240905 | 124700 | 53545838200 | 167900 | 168000 | 168100 | 167700 | 1848 |
| 368 | 20240905 | 124600 | 53235456800 | 167900 | 167800 | 167900 | 167600 | 1288 |
| 369 | 20240905 | 124500 | 53019379300 | 167700 | 167900 | 168000 | 167700 | 554 |
| 370 | 20240905 | 124400 | 52926429200 | 167900 | 167900 | 168000 | 167700 | 704 |
| 371 | 20240905 | 124300 | 52808248600 | 167900 | 167900 | 167900 | 167800 | 418 |
| 372 | 20240905 | 124200 | 52738090000 | 167800 | 168100 | 168100 | 167700 | 1259 |
| 373 | 20240905 | 124100 | 52526816700 | 168100 | 167700 | 168100 | 167500 | 7403 |
| 374 | 20240905 | 124000 | 51284439400 | 167700 | 167500 | 167800 | 167400 | 1139 |
| 375 | 20240905 | 123900 | 51093536800 | 167400 | 167500 | 167600 | 167300 | 737 |
| 376 | 20240905 | 123800 | 50970096200 | 167400 | 167400 | 167700 | 167200 | 1114 |
| 377 | 20240905 | 123700 | 50783598400 | 167400 | 167500 | 167800 | 167300 | 897 |
| 378 | 20240905 | 123600 | 50633387500 | 167500 | 167800 | 167800 | 167400 | 1185 |
| 379 | 20240905 | 123500 | 50434790600 | 167600 | 167700 | 167800 | 167400 | 1380 |
| 380 | 20240905 | 123400 | 50203589100 | 167700 | 167500 | 167800 | 167500 | 1126 |
| 381 | 20240905 | 123300 | 50014857400 | 167500 | 167500 | 168100 | 167400 | 1013 |
| 382 | 20240905 | 123200 | 49845047700 | 167500 | 167600 | 168100 | 167500 | 1795 |
| 383 | 20240905 | 123100 | 49544030400 | 167500 | 167800 | 167900 | 167500 | 1054 |
| 384 | 20240905 | 123000 | 49367296200 | 167900 | 168000 | 168200 | 167800 | 1225 |
| 385 | 20240905 | 122900 | 49161619500 | 168000 | 168300 | 168500 | 167900 | 2164 |
| 386 | 20240905 | 122800 | 48797838700 | 168300 | 168500 | 168600 | 168000 | 1297 |
| 387 | 20240905 | 122700 | 48579662200 | 168500 | 168300 | 168600 | 168000 | 2248 |
| 388 | 20240905 | 122600 | 48201456100 | 168400 | 168300 | 168700 | 168000 | 2502 |
| 389 | 20240905 | 122500 | 47780611700 | 168200 | 168100 | 168300 | 168000 | 871 |
| 390 | 20240905 | 122400 | 47634178300 | 168100 | 168400 | 168500 | 168100 | 524 |
| 391 | 20240905 | 122300 | 47545961800 | 168400 | 168200 | 168600 | 168000 | 1847 |
| 392 | 20240905 | 122200 | 47235221100 | 168200 | 168600 | 168600 | 168200 | 948 |
| 393 | 20240905 | 122100 | 47075579400 | 168500 | 168400 | 168600 | 168300 | 1456 |
| 394 | 20240905 | 122000 | 46830366300 | 168500 | 168800 | 168900 | 168300 | 520 |
| 395 | 20240905 | 121900 | 46742674000 | 168700 | 168600 | 168900 | 168400 | 2474 |
| 396 | 20240905 | 121800 | 46325667900 | 168600 | 168700 | 169000 | 168600 | 1999 |
| 397 | 20240905 | 121700 | 45988273400 | 168700 | 168800 | 169000 | 168600 | 1261 |
| 398 | 20240905 | 121600 | 45775462800 | 168700 | 168900 | 169200 | 168700 | 2249 |
| 399 | 20240905 | 121500 | 45395693700 | 168800 | 169100 | 169100 | 168800 | 855 |
| 400 | 20240905 | 121400 | 45251260800 | 169000 | 169300 | 169300 | 169000 | 763 |
| 401 | 20240905 | 121300 | 45122270100 | 169200 | 169000 | 169700 | 169000 | 449 |
| 402 | 20240905 | 121200 | 45046226400 | 169100 | 169000 | 169300 | 168900 | 779 |
| 403 | 20240905 | 121100 | 44914562100 | 169000 | 169000 | 169100 | 169000 | 329 |
| 404 | 20240905 | 121000 | 44858952600 | 169100 | 169100 | 169400 | 168900 | 698 |
| 405 | 20240905 | 120900 | 44740943400 | 168900 | 169000 | 169500 | 168900 | 3062 |
| 406 | 20240905 | 120800 | 44223333200 | 169000 | 168900 | 169200 | 168900 | 373 |
| 407 | 20240905 | 120700 | 44160284700 | 168900 | 169100 | 169200 | 168900 | 1345 |
| 408 | 20240905 | 120600 | 43932969600 | 169400 | 169100 | 169400 | 168900 | 712 |
| 409 | 20240905 | 120500 | 43812538500 | 169000 | 169300 | 169300 | 169000 | 566 |
| 410 | 20240905 | 120400 | 43716831200 | 169300 | 168900 | 169400 | 168900 | 906 |
| 411 | 20240905 | 120300 | 43563535700 | 168900 | 169200 | 169300 | 168900 | 2344 |
| 412 | 20240905 | 120200 | 43167347900 | 169200 | 169400 | 169500 | 169200 | 1390 |
| 413 | 20240905 | 120100 | 42931944500 | 169400 | 169500 | 169600 | 169400 | 995 |
| 414 | 20240905 | 120000 | 42763311400 | 169500 | 169500 | 169600 | 169500 | 528 |
| 415 | 20240905 | 115900 | 42673801100 | 169500 | 169600 | 169600 | 169500 | 482 |
| 416 | 20240905 | 115800 | 42592080300 | 169700 | 169600 | 169700 | 169600 | 763 |
| 417 | 20240905 | 115700 | 42462666900 | 169600 | 169800 | 169800 | 169600 | 1033 |
| 418 | 20240905 | 115600 | 42287328100 | 169900 | 169900 | 170000 | 169800 | 589 |
| 419 | 20240905 | 115500 | 42187275900 | 170000 | 170000 | 170100 | 169900 | 241 |
| 420 | 20240905 | 115400 | 42146302700 | 170100 | 170100 | 170100 | 170000 | 462 |
| 421 | 20240905 | 115300 | 42067758100 | 170100 | 169800 | 170100 | 169800 | 699 |
| 422 | 20240905 | 115200 | 41948955000 | 169900 | 170000 | 170100 | 169800 | 1340 |
| 423 | 20240905 | 115100 | 41721253000 | 170000 | 170000 | 170200 | 169900 | 650 |
| 424 | 20240905 | 115000 | 41610703800 | 169900 | 170000 | 170100 | 169900 | 411 |
| 425 | 20240905 | 114900 | 41540848300 | 170000 | 170100 | 170100 | 169900 | 431 |
| 426 | 20240905 | 114800 | 41467565700 | 170100 | 170100 | 170200 | 170000 | 152 |
| 427 | 20240905 | 114700 | 41441709600 | 170200 | 170200 | 170300 | 170100 | 440 |
| 428 | 20240905 | 114600 | 41366847900 | 170200 | 170300 | 170400 | 170100 | 330 |
| 429 | 20240905 | 114500 | 41310672200 | 170300 | 170400 | 170400 | 170200 | 545 |
| 430 | 20240905 | 114400 | 41217886000 | 170400 | 170200 | 170500 | 170200 | 1467 |
| 431 | 20240905 | 114300 | 40967976800 | 170100 | 169900 | 170200 | 169900 | 802 |
| 432 | 20240905 | 114200 | 40831630200 | 169900 | 169900 | 170000 | 169800 | 387 |
| 433 | 20240905 | 114100 | 40765896200 | 170000 | 170000 | 170000 | 169800 | 475 |
| 434 | 20240905 | 114000 | 40685191300 | 170000 | 169900 | 170200 | 169900 | 688 |
| 435 | 20240905 | 113900 | 40568179600 | 169900 | 169900 | 170200 | 169900 | 546 |
| 436 | 20240905 | 113800 | 40475342700 | 170000 | 170100 | 170200 | 169900 | 675 |
| 437 | 20240905 | 113700 | 40360550900 | 170200 | 170200 | 170300 | 169800 | 1054 |
| 438 | 20240905 | 113600 | 40181293400 | 170200 | 169700 | 170300 | 169600 | 1155 |
| 439 | 20240905 | 113500 | 39985092800 | 169800 | 169700 | 169800 | 169600 | 1081 |
| 440 | 20240905 | 113400 | 39801631600 | 169700 | 169800 | 169900 | 169600 | 1396 |
| 441 | 20240905 | 113300 | 39564652100 | 169800 | 169900 | 170000 | 169700 | 636 |
| 442 | 20240905 | 113200 | 39456646300 | 169800 | 169700 | 170400 | 169700 | 1895 |
| 443 | 20240905 | 113100 | 39134398500 | 169700 | 169800 | 170200 | 169700 | 526 |
| 444 | 20240905 | 113000 | 39045075000 | 169800 | 170000 | 170400 | 169800 | 1976 |
| 445 | 20240905 | 112900 | 38709127900 | 170000 | 170100 | 170100 | 169900 | 766 |
| 446 | 20240905 | 112800 | 38578891300 | 170100 | 170300 | 170300 | 170100 | 447 |
| 447 | 20240905 | 112700 | 38502839700 | 170200 | 170200 | 170300 | 170100 | 749 |
| 448 | 20240905 | 112600 | 38375386400 | 170200 | 170000 | 170500 | 170000 | 561 |
| 449 | 20240905 | 112500 | 38279855300 | 170000 | 170000 | 170500 | 170000 | 1095 |
| 450 | 20240905 | 112400 | 38093531800 | 170000 | 170400 | 170400 | 170000 | 931 |
| 451 | 20240905 | 112300 | 37935133900 | 170500 | 170500 | 170600 | 170100 | 343 |
| 452 | 20240905 | 112200 | 37876705300 | 170500 | 170200 | 170500 | 170100 | 1373 |
| 453 | 20240905 | 112100 | 37642807100 | 170200 | 170300 | 170400 | 169600 | 1616 |
| 454 | 20240905 | 112000 | 37367849900 | 170200 | 169700 | 170500 | 169400 | 2933 |
| 455 | 20240905 | 111900 | 36869301200 | 169700 | 169300 | 170000 | 168900 | 1743 |
| 456 | 20240905 | 111800 | 36573406400 | 169300 | 169400 | 169800 | 168900 | 4689 |
| 457 | 20240905 | 111700 | 35779837500 | 169700 | 169700 | 170000 | 169400 | 3324 |
| 458 | 20240905 | 111600 | 35216396900 | 169800 | 169900 | 170100 | 169500 | 2239 |
| 459 | 20240905 | 111500 | 34836233900 | 169900 | 170100 | 170200 | 169900 | 4629 |
| 460 | 20240905 | 111400 | 34049236100 | 170100 | 170300 | 170400 | 170100 | 931 |
| 461 | 20240905 | 111300 | 33890778900 | 170300 | 170300 | 170400 | 170100 | 953 |
| 462 | 20240905 | 111200 | 33728586100 | 170300 | 170300 | 170600 | 170100 | 1359 |
| 463 | 20240905 | 111100 | 33497047000 | 170300 | 170100 | 170500 | 170000 | 2105 |
| 464 | 20240905 | 111000 | 33138720400 | 170100 | 170200 | 170300 | 170000 | 3185 |
| 465 | 20240905 | 110900 | 32596833800 | 170200 | 170500 | 170500 | 170200 | 1127 |
| 466 | 20240905 | 110800 | 32404891200 | 170500 | 170500 | 170600 | 170300 | 1442 |
| 467 | 20240905 | 110700 | 32159116100 | 170400 | 170400 | 170600 | 170200 | 1749 |
| 468 | 20240905 | 110600 | 31861169800 | 170400 | 171000 | 171100 | 170400 | 5141 |
| 469 | 20240905 | 110500 | 30984070500 | 171000 | 170700 | 171200 | 170700 | 1553 |
| 470 | 20240905 | 110400 | 30718540000 | 170700 | 171000 | 171200 | 170700 | 3961 |
| 471 | 20240905 | 110300 | 30041653600 | 171200 | 171300 | 171400 | 171000 | 5704 |
| 472 | 20240905 | 110200 | 29065693900 | 171400 | 171400 | 171500 | 171300 | 1876 |
| 473 | 20240905 | 110100 | 28744182500 | 171400 | 171400 | 171600 | 171400 | 793 |
| 474 | 20240905 | 110000 | 28608206700 | 171500 | 171600 | 171700 | 171400 | 1541 |
| 475 | 20240905 | 105900 | 28343957700 | 171700 | 171600 | 171700 | 171600 | 347 |
| 476 | 20240905 | 105800 | 28284403100 | 171600 | 171700 | 171900 | 171600 | 525 |
| 477 | 20240905 | 105700 | 28194272800 | 171900 | 171900 | 172000 | 171700 | 441 |
| 478 | 20240905 | 105600 | 28118483700 | 172000 | 172200 | 172200 | 171800 | 433 |
| 479 | 20240905 | 105500 | 28044047200 | 172200 | 171900 | 172400 | 171900 | 746 |
| 480 | 20240905 | 105400 | 27915646300 | 172000 | 171900 | 172400 | 171900 | 394 |
| 481 | 20240905 | 105300 | 27847852800 | 172200 | 172100 | 172500 | 171900 | 1353 |
| 482 | 20240905 | 105200 | 27614918700 | 172200 | 171900 | 172500 | 171800 | 1595 |
| 483 | 20240905 | 105100 | 27340450500 | 171900 | 172100 | 172200 | 171800 | 809 |
| 484 | 20240905 | 105000 | 27201292100 | 172100 | 172100 | 172200 | 171800 | 981 |
| 485 | 20240905 | 104900 | 27032534400 | 172100 | 172300 | 172300 | 172100 | 612 |
| 486 | 20240905 | 104800 | 26927156300 | 172200 | 172300 | 172400 | 172200 | 211 |
| 487 | 20240905 | 104700 | 26890809200 | 172400 | 172000 | 172500 | 171900 | 1219 |
| 488 | 20240905 | 104600 | 26680744700 | 172100 | 171700 | 172100 | 171700 | 832 |
| 489 | 20240905 | 104500 | 26537755100 | 171700 | 172000 | 172100 | 171600 | 892 |
| 490 | 20240905 | 104400 | 26384446700 | 172100 | 171800 | 172400 | 171600 | 1024 |
| 491 | 20240905 | 104300 | 26208417800 | 171800 | 171700 | 172100 | 171600 | 591 |
| 492 | 20240905 | 104200 | 26106834600 | 171700 | 171600 | 172000 | 171500 | 774 |
| 493 | 20240905 | 104100 | 25973968100 | 171600 | 171600 | 171700 | 171500 | 1339 |
| 494 | 20240905 | 104000 | 25744310300 | 171600 | 171600 | 171800 | 171600 | 1199 |
| 495 | 20240905 | 103900 | 25538514400 | 171600 | 171900 | 171900 | 171600 | 573 |
| 496 | 20240905 | 103800 | 25440136800 | 171600 | 172000 | 172100 | 171600 | 2651 |
| 497 | 20240905 | 103700 | 24984642000 | 172000 | 172100 | 172200 | 172000 | 696 |
| 498 | 20240905 | 103600 | 24864884900 | 172100 | 172500 | 172500 | 172100 | 556 |
| 499 | 20240905 | 103500 | 24769113100 | 172400 | 172300 | 172500 | 172300 | 411 |
| 500 | 20240905 | 103400 | 24698253000 | 172300 | 172300 | 172500 | 172300 | 617 |
| 501 | 20240905 | 103300 | 24591922300 | 172300 | 172500 | 172500 | 172300 | 181 |
| 502 | 20240905 | 103200 | 24560725200 | 172400 | 172300 | 172400 | 172300 | 260 |
| 503 | 20240905 | 103100 | 24515902000 | 172300 | 172500 | 172500 | 172300 | 273 |
| 504 | 20240905 | 103000 | 24468851000 | 172500 | 172500 | 172600 | 172300 | 428 |
| 505 | 20240905 | 102900 | 24395031100 | 172400 | 172700 | 172800 | 172300 | 530 |
| 506 | 20240905 | 102800 | 24303591800 | 172700 | 172800 | 172800 | 172600 | 251 |
| 507 | 20240905 | 102700 | 24260241600 | 172700 | 172600 | 172900 | 172600 | 971 |
| 508 | 20240905 | 102600 | 24092514900 | 172400 | 172500 | 172600 | 172300 | 611 |
| 509 | 20240905 | 102500 | 23987129200 | 172500 | 172500 | 172600 | 172500 | 1577 |
| 510 | 20240905 | 102400 | 23715089100 | 172500 | 172100 | 172600 | 171900 | 3817 |
| 511 | 20240905 | 102300 | 23057136000 | 172000 | 172100 | 172100 | 171800 | 515 |
| 512 | 20240905 | 102200 | 22968582500 | 172100 | 171900 | 172200 | 171800 | 833 |
| 513 | 20240905 | 102100 | 22825255200 | 171900 | 171800 | 172100 | 171800 | 344 |
| 514 | 20240905 | 102000 | 22766115500 | 172100 | 171900 | 172100 | 171800 | 1286 |
| 515 | 20240905 | 101900 | 22544995400 | 172000 | 172200 | 172200 | 171900 | 1438 |
| 516 | 20240905 | 101800 | 22297611600 | 172100 | 172200 | 172300 | 172100 | 410 |
| 517 | 20240905 | 101700 | 22227018600 | 172200 | 172400 | 172400 | 172200 | 499 |
| 518 | 20240905 | 101600 | 22141054400 | 172300 | 172400 | 172400 | 172300 | 472 |
| 519 | 20240905 | 101500 | 22059712700 | 172400 | 172400 | 172500 | 172400 | 306 |
| 520 | 20240905 | 101400 | 22006955700 | 172400 | 172300 | 172500 | 172300 | 861 |
| 521 | 20240905 | 101300 | 21858514400 | 172400 | 172400 | 172400 | 172300 | 382 |
| 522 | 20240905 | 101200 | 21792689700 | 172400 | 172800 | 172800 | 172400 | 2446 |
| 523 | 20240905 | 101100 | 21370526500 | 172800 | 172900 | 172900 | 172800 | 146 |
| 524 | 20240905 | 101000 | 21345296700 | 173000 | 172700 | 173000 | 172700 | 1034 |
| 525 | 20240905 | 100900 | 21166585800 | 172700 | 172700 | 172900 | 172600 | 1361 |
| 526 | 20240905 | 100800 | 20931445800 | 172700 | 172900 | 172900 | 172700 | 1064 |
| 527 | 20240905 | 100700 | 20747654200 | 172800 | 172900 | 172900 | 172800 | 311 |
| 528 | 20240905 | 100600 | 20693901000 | 172900 | 173200 | 173200 | 172800 | 1000 |
| 529 | 20240905 | 100500 | 20520900700 | 173200 | 173100 | 173600 | 173100 | 1031 |
| 530 | 20240905 | 100400 | 20342187800 | 173100 | 172800 | 173200 | 172800 | 578 |
| 531 | 20240905 | 100300 | 20242139800 | 172800 | 172800 | 173100 | 172700 | 1020 |
| 532 | 20240905 | 100200 | 20065834800 | 172800 | 172900 | 173100 | 172700 | 502 |
| 533 | 20240905 | 100100 | 19979064900 | 172800 | 172700 | 173100 | 172700 | 835 |
| 534 | 20240905 | 100000 | 19834623500 | 172800 | 172800 | 173100 | 172700 | 558 |
| 535 | 20240905 | 095900 | 19738162400 | 172800 | 173200 | 173300 | 172800 | 946 |
| 536 | 20240905 | 095800 | 19574492900 | 173200 | 172800 | 173500 | 172800 | 1261 |
| 537 | 20240905 | 095700 | 19356185600 | 172800 | 173000 | 173000 | 172800 | 538 |
| 538 | 20240905 | 095600 | 19263166700 | 172900 | 173100 | 173300 | 172900 | 1411 |
| 539 | 20240905 | 095500 | 19018903300 | 173100 | 173500 | 173600 | 173100 | 467 |
| 540 | 20240905 | 095400 | 18937909700 | 173500 | 173700 | 173900 | 173500 | 1010 |
| 541 | 20240905 | 095300 | 18762491900 | 173700 | 173900 | 174000 | 173700 | 734 |
| 542 | 20240905 | 095200 | 18634938300 | 173900 | 174000 | 174000 | 173900 | 678 |
| 543 | 20240905 | 095100 | 18516995900 | 174000 | 174100 | 174100 | 173900 | 463 |
| 544 | 20240905 | 095000 | 18436440700 | 174000 | 173700 | 174200 | 173700 | 919 |
| 545 | 20240905 | 094900 | 18276470800 | 173700 | 174000 | 174100 | 173700 | 650 |
| 546 | 20240905 | 094800 | 18163463700 | 174000 | 173800 | 174100 | 173500 | 1291 |
| 547 | 20240905 | 094700 | 17939055200 | 173800 | 173900 | 174100 | 173800 | 669 |
| 548 | 20240905 | 094600 | 17822667800 | 173900 | 173400 | 173900 | 173400 | 1429 |
| 549 | 20240905 | 094500 | 17574563600 | 173400 | 173200 | 173500 | 173100 | 934 |
| 550 | 20240905 | 094400 | 17412702900 | 173200 | 173600 | 173700 | 173000 | 1929 |
| 551 | 20240905 | 094300 | 17078279300 | 173500 | 173100 | 173600 | 173100 | 1027 |
| 552 | 20240905 | 094200 | 16900176900 | 173100 | 172900 | 173400 | 172900 | 1325 |
| 553 | 20240905 | 094100 | 16670865700 | 172900 | 172200 | 173000 | 172200 | 1282 |
| 554 | 20240905 | 094000 | 16449560500 | 172200 | 172000 | 172400 | 172000 | 1180 |
| 555 | 20240905 | 093900 | 16246262000 | 172000 | 171500 | 172100 | 171500 | 2106 |
| 556 | 20240905 | 093800 | 15884418900 | 171500 | 171600 | 171700 | 171400 | 1619 |
| 557 | 20240905 | 093700 | 15606721700 | 171500 | 171700 | 171900 | 171500 | 1392 |
| 558 | 20240905 | 093600 | 15367817000 | 171700 | 171500 | 171900 | 171500 | 1347 |
| 559 | 20240905 | 093500 | 15136571700 | 171500 | 171800 | 171900 | 171400 | 2894 |
| 560 | 20240905 | 093400 | 14639988900 | 171800 | 172100 | 172200 | 171800 | 3889 |
| 561 | 20240905 | 093300 | 13971092300 | 172200 | 172800 | 172800 | 172100 | 3403 |
| 562 | 20240905 | 093200 | 13384190900 | 172800 | 172500 | 173000 | 172500 | 1224 |
| 563 | 20240905 | 093100 | 13172865600 | 172600 | 172700 | 172800 | 172500 | 865 |
| 564 | 20240905 | 093000 | 13023522900 | 172700 | 172400 | 172800 | 172000 | 5115 |
| 565 | 20240905 | 092900 | 12142585200 | 172500 | 173000 | 173000 | 172300 | 3042 |
| 566 | 20240905 | 092800 | 11617809900 | 172900 | 172400 | 173000 | 172400 | 1445 |
| 567 | 20240905 | 092700 | 11368350600 | 172400 | 172900 | 172900 | 172300 | 3261 |
| 568 | 20240905 | 092600 | 10805509200 | 172800 | 173000 | 173300 | 172700 | 2324 |
| 569 | 20240905 | 092500 | 10403561600 | 172900 | 173200 | 173400 | 172800 | 1794 |
| 570 | 20240905 | 092400 | 10093042600 | 173200 | 173500 | 173600 | 173100 | 1202 |
| 571 | 20240905 | 092300 | 9884756200 | 173600 | 174000 | 174100 | 173600 | 1917 |
| 572 | 20240905 | 092200 | 9551697600 | 173900 | 174200 | 174400 | 173700 | 5628 |
| 573 | 20240905 | 092100 | 8572524100 | 174300 | 174300 | 174400 | 174100 | 2241 |
| 574 | 20240905 | 092000 | 8182146900 | 174300 | 174500 | 174700 | 174200 | 2835 |
| 575 | 20240905 | 091900 | 7687855000 | 174500 | 174700 | 175100 | 174500 | 2130 |
| 576 | 20240905 | 091800 | 7315508800 | 174700 | 175300 | 175500 | 174700 | 1765 |
| 577 | 20240905 | 091700 | 7006479900 | 175600 | 175700 | 175700 | 175000 | 1975 |
| 578 | 20240905 | 091600 | 6660049600 | 175800 | 176500 | 176500 | 175200 | 2766 |
| 579 | 20240905 | 091500 | 6173881900 | 176100 | 176600 | 177000 | 176100 | 1125 |
| 580 | 20240905 | 091400 | 5975420700 | 176600 | 177000 | 177100 | 176200 | 1591 |
| 581 | 20240905 | 091300 | 5694489000 | 177000 | 176100 | 177200 | 176100 | 2161 |
| 582 | 20240905 | 091200 | 5312717500 | 176100 | 176200 | 176300 | 176000 | 237 |
| 583 | 20240905 | 091100 | 5270963800 | 176200 | 176100 | 176500 | 176000 | 1826 |
| 584 | 20240905 | 091000 | 4949243900 | 176100 | 176100 | 176200 | 175700 | 1631 |
| 585 | 20240905 | 090900 | 4662327700 | 176200 | 176300 | 176300 | 175800 | 1971 |
| 586 | 20240905 | 090800 | 4315426300 | 176200 | 176500 | 176900 | 175700 | 1946 |
| 587 | 20240905 | 090700 | 3972475600 | 176600 | 175000 | 176600 | 175000 | 3351 |
| 588 | 20240905 | 090600 | 3383131000 | 175100 | 175300 | 175900 | 174300 | 1931 |
| 589 | 20240905 | 090500 | 3045151400 | 174900 | 175400 | 176100 | 174400 | 4141 |
| 590 | 20240905 | 090400 | 2319879000 | 175400 | 175900 | 176200 | 175100 | 1908 |
| 591 | 20240905 | 090300 | 1984782000 | 175900 | 176400 | 176900 | 175900 | 888 |
| 592 | 20240905 | 090200 | 1828193100 | 177000 | 176800 | 177000 | 175800 | 965 |
| 593 | 20240905 | 090100 | 1658051100 | 176800 | 178000 | 178000 | 175900 | 4875 |
| 594 | 20240905 | 090000 | 794815600 | 178300 | 175900 | 178300 | 175900 | 4478 |