36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240904 | 192000 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 6315 |
| 3 | 20240904 | 191900 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 4 | 20240904 | 191800 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 5 | 20240904 | 191700 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 6 | 20240904 | 191600 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 7 | 20240904 | 191500 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 8 | 20240904 | 191400 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 9 | 20240904 | 191300 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 10 | 20240904 | 191200 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 11 | 20240904 | 191100 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 12 | 20240904 | 191000 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 13 | 20240904 | 190900 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 14 | 20240904 | 190800 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 15 | 20240904 | 190700 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 16 | 20240904 | 190600 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 17 | 20240904 | 190500 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 18 | 20240904 | 190400 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 19 | 20240904 | 190300 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 20 | 20240904 | 190200 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 21 | 20240904 | 190100 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 22 | 20240904 | 190000 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 23 | 20240904 | 185900 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 24 | 20240904 | 185800 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 25 | 20240904 | 185700 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 26 | 20240904 | 185600 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 27 | 20240904 | 185500 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 28 | 20240904 | 185400 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 29 | 20240904 | 185300 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 30 | 20240904 | 185200 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 31 | 20240904 | 185100 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 32 | 20240904 | 185000 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 6315 |
| 33 | 20240904 | 184900 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 34 | 20240904 | 184800 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 35 | 20240904 | 184700 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 36 | 20240904 | 184600 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 37 | 20240904 | 184500 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 38 | 20240904 | 184400 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 39 | 20240904 | 184300 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 40 | 20240904 | 184200 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 41 | 20240904 | 184100 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 42 | 20240904 | 184000 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 43 | 20240904 | 183900 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 44 | 20240904 | 183800 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 45 | 20240904 | 183700 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 46 | 20240904 | 183600 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 47 | 20240904 | 183500 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 48 | 20240904 | 183400 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 49 | 20240904 | 183300 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 50 | 20240904 | 183200 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 51 | 20240904 | 183100 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 52 | 20240904 | 183000 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 53 | 20240904 | 182900 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 54 | 20240904 | 182800 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 55 | 20240904 | 182700 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 56 | 20240904 | 182600 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 57 | 20240904 | 182500 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 58 | 20240904 | 182400 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 59 | 20240904 | 182300 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 60 | 20240904 | 182200 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 61 | 20240904 | 182100 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 62 | 20240904 | 182000 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 6315 |
| 63 | 20240904 | 181900 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 64 | 20240904 | 181800 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 65 | 20240904 | 181700 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 66 | 20240904 | 181600 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 67 | 20240904 | 181500 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 68 | 20240904 | 181400 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 69 | 20240904 | 181300 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 70 | 20240904 | 181200 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 71 | 20240904 | 181100 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 72 | 20240904 | 181000 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 73 | 20240904 | 180900 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 74 | 20240904 | 180800 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 75 | 20240904 | 180700 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 76 | 20240904 | 180600 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 77 | 20240904 | 180500 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 78 | 20240904 | 180400 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 79 | 20240904 | 180300 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 80 | 20240904 | 180200 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 81 | 20240904 | 180100 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 82 | 20240904 | 180000 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 83 | 20240904 | 175900 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 84 | 20240904 | 175800 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 85 | 20240904 | 175700 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 86 | 20240904 | 175600 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 87 | 20240904 | 175500 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 88 | 20240904 | 175400 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 89 | 20240904 | 175300 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 90 | 20240904 | 175200 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 91 | 20240904 | 175100 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 92 | 20240904 | 175000 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 6315 |
| 93 | 20240904 | 174900 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 94 | 20240904 | 174800 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 95 | 20240904 | 174700 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 96 | 20240904 | 174600 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 97 | 20240904 | 174500 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 98 | 20240904 | 174400 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 99 | 20240904 | 174300 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 100 | 20240904 | 174200 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 101 | 20240904 | 174100 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 102 | 20240904 | 174000 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 103 | 20240904 | 173900 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 104 | 20240904 | 173800 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 105 | 20240904 | 173700 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 106 | 20240904 | 173600 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 107 | 20240904 | 173500 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 108 | 20240904 | 173400 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 109 | 20240904 | 173300 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 110 | 20240904 | 173200 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 111 | 20240904 | 173100 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 112 | 20240904 | 173000 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 113 | 20240904 | 172900 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 114 | 20240904 | 172800 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 115 | 20240904 | 172700 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 116 | 20240904 | 172600 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 117 | 20240904 | 172500 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 118 | 20240904 | 172400 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 119 | 20240904 | 172300 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 120 | 20240904 | 172200 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 121 | 20240904 | 172100 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 122 | 20240904 | 172000 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 6315 |
| 123 | 20240904 | 171900 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 124 | 20240904 | 171800 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 125 | 20240904 | 171700 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 126 | 20240904 | 171600 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 127 | 20240904 | 171500 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 128 | 20240904 | 171400 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 129 | 20240904 | 171300 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 130 | 20240904 | 171200 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 131 | 20240904 | 171100 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 132 | 20240904 | 171000 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 133 | 20240904 | 170900 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 134 | 20240904 | 170800 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 135 | 20240904 | 170700 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 136 | 20240904 | 170600 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 137 | 20240904 | 170500 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 138 | 20240904 | 170400 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 139 | 20240904 | 170300 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 140 | 20240904 | 170200 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 141 | 20240904 | 170100 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 142 | 20240904 | 170000 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 143 | 20240904 | 165900 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 144 | 20240904 | 165800 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 145 | 20240904 | 165700 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 146 | 20240904 | 165600 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 147 | 20240904 | 165500 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 148 | 20240904 | 165400 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 149 | 20240904 | 165300 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 150 | 20240904 | 165200 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 151 | 20240904 | 165100 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 152 | 20240904 | 165000 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 6315 |
| 153 | 20240904 | 164900 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 154 | 20240904 | 164800 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 155 | 20240904 | 164700 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 156 | 20240904 | 164600 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 157 | 20240904 | 164500 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 158 | 20240904 | 164400 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 159 | 20240904 | 164300 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 160 | 20240904 | 164200 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 161 | 20240904 | 164100 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 162 | 20240904 | 164000 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 163 | 20240904 | 163900 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 164 | 20240904 | 163800 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 165 | 20240904 | 163700 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 166 | 20240904 | 163600 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 167 | 20240904 | 163500 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 168 | 20240904 | 163400 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 169 | 20240904 | 163300 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 170 | 20240904 | 163200 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 171 | 20240904 | 163100 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 172 | 20240904 | 163000 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 173 | 20240904 | 162900 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 174 | 20240904 | 162800 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 175 | 20240904 | 162700 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 176 | 20240904 | 162600 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 177 | 20240904 | 162500 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 178 | 20240904 | 162400 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 179 | 20240904 | 162300 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 180 | 20240904 | 162200 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 181 | 20240904 | 162100 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 182 | 20240904 | 162000 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 6315 |
| 183 | 20240904 | 161900 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 184 | 20240904 | 161800 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 185 | 20240904 | 161700 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 186 | 20240904 | 161600 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 187 | 20240904 | 161500 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 188 | 20240904 | 161400 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 189 | 20240904 | 161300 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 190 | 20240904 | 161200 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 191 | 20240904 | 161100 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 192 | 20240904 | 161000 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 193 | 20240904 | 160900 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 194 | 20240904 | 160800 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 195 | 20240904 | 160700 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 196 | 20240904 | 160600 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 197 | 20240904 | 160500 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 198 | 20240904 | 160400 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 199 | 20240904 | 160300 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 200 | 20240904 | 160200 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 201 | 20240904 | 160100 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 202 | 20240904 | 160000 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 203 | 20240904 | 155900 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 204 | 20240904 | 155800 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 205 | 20240904 | 155700 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 206 | 20240904 | 155600 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 207 | 20240904 | 155500 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 208 | 20240904 | 155400 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 209 | 20240904 | 155300 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 210 | 20240904 | 155200 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 211 | 20240904 | 155100 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 212 | 20240904 | 155000 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 6315 |
| 213 | 20240904 | 154900 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 214 | 20240904 | 154800 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 215 | 20240904 | 154700 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 216 | 20240904 | 154600 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 217 | 20240904 | 154500 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 218 | 20240904 | 154400 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 219 | 20240904 | 154300 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 220 | 20240904 | 154200 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 221 | 20240904 | 154100 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 222 | 20240904 | 154000 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 223 | 20240904 | 153900 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 224 | 20240904 | 153800 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 225 | 20240904 | 153700 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 226 | 20240904 | 153600 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 227 | 20240904 | 153500 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 228 | 20240904 | 153400 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 229 | 20240904 | 153300 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 230 | 20240904 | 153200 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 231 | 20240904 | 153100 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 0 |
| 232 | 20240904 | 153000 | 28175219100 | 149200 | 149200 | 149200 | 149200 | 6315 |
| 233 | 20240904 | 152900 | 27233021100 | 149400 | 149400 | 149400 | 149400 | 0 |
| 234 | 20240904 | 152800 | 27233021100 | 149400 | 149400 | 149400 | 149400 | 0 |
| 235 | 20240904 | 152700 | 27233021100 | 149400 | 149400 | 149400 | 149400 | 0 |
| 236 | 20240904 | 152600 | 27233021100 | 149400 | 149400 | 149400 | 149400 | 0 |
| 237 | 20240904 | 152500 | 27233021100 | 149400 | 149400 | 149400 | 149400 | 0 |
| 238 | 20240904 | 152400 | 27233021100 | 149400 | 149400 | 149400 | 149400 | 0 |
| 239 | 20240904 | 152300 | 27233021100 | 149400 | 149400 | 149400 | 149400 | 0 |
| 240 | 20240904 | 152200 | 27233021100 | 149400 | 149400 | 149400 | 149400 | 0 |
| 241 | 20240904 | 152100 | 27233021100 | 149400 | 149400 | 149400 | 149400 | 0 |
| 242 | 20240904 | 152000 | 27233021100 | 149400 | 149400 | 149400 | 149400 | 0 |
| 243 | 20240904 | 151900 | 27233021100 | 149400 | 149300 | 149500 | 149300 | 643 |
| 244 | 20240904 | 151800 | 27136991100 | 149400 | 149500 | 149700 | 149300 | 769 |
| 245 | 20240904 | 151700 | 27022086400 | 149700 | 149600 | 149700 | 149500 | 529 |
| 246 | 20240904 | 151600 | 26942943200 | 149600 | 149500 | 149800 | 149500 | 1441 |
| 247 | 20240904 | 151500 | 26727323300 | 149600 | 149600 | 149700 | 149500 | 333 |
| 248 | 20240904 | 151400 | 26677497700 | 149600 | 149500 | 149700 | 149500 | 321 |
| 249 | 20240904 | 151300 | 26629479900 | 149600 | 149300 | 149600 | 149300 | 451 |
| 250 | 20240904 | 151200 | 26562095500 | 149400 | 149500 | 149600 | 149100 | 739 |
| 251 | 20240904 | 151100 | 26451790600 | 149500 | 149200 | 149500 | 149200 | 374 |
| 252 | 20240904 | 151000 | 26395926400 | 149100 | 149200 | 149500 | 149100 | 661 |
| 253 | 20240904 | 150900 | 26297258900 | 149200 | 149800 | 149900 | 149200 | 628 |
| 254 | 20240904 | 150800 | 26203374600 | 149900 | 149700 | 149900 | 149500 | 195 |
| 255 | 20240904 | 150700 | 26174186800 | 149700 | 150100 | 150200 | 149500 | 1285 |
| 256 | 20240904 | 150600 | 25981747600 | 150000 | 150100 | 150300 | 149800 | 392 |
| 257 | 20240904 | 150500 | 25922912200 | 150200 | 149800 | 150200 | 149800 | 380 |
| 258 | 20240904 | 150400 | 25865944700 | 149800 | 149600 | 149900 | 149600 | 863 |
| 259 | 20240904 | 150300 | 25736692500 | 149700 | 149800 | 149800 | 149500 | 825 |
| 260 | 20240904 | 150200 | 25613236100 | 149800 | 149600 | 149800 | 149500 | 1013 |
| 261 | 20240904 | 150100 | 25461592200 | 149500 | 149400 | 149700 | 149300 | 1932 |
| 262 | 20240904 | 150000 | 25172613400 | 149300 | 149100 | 149500 | 149100 | 1660 |
| 263 | 20240904 | 145900 | 24924597700 | 149200 | 149200 | 149300 | 149000 | 1041 |
| 264 | 20240904 | 145800 | 24769340600 | 149300 | 149400 | 149500 | 149200 | 346 |
| 265 | 20240904 | 145700 | 24717684200 | 149400 | 149400 | 149500 | 149300 | 500 |
| 266 | 20240904 | 145600 | 24642975400 | 149300 | 149300 | 149500 | 149200 | 655 |
| 267 | 20240904 | 145500 | 24545137800 | 149300 | 149300 | 149500 | 149300 | 281 |
| 268 | 20240904 | 145400 | 24503163500 | 149300 | 149400 | 149500 | 149300 | 687 |
| 269 | 20240904 | 145300 | 24400510000 | 149400 | 149400 | 149500 | 149300 | 98 |
| 270 | 20240904 | 145200 | 24385873000 | 149300 | 149300 | 149500 | 149200 | 364 |
| 271 | 20240904 | 145100 | 24331544700 | 149200 | 149200 | 149600 | 149200 | 380 |
| 272 | 20240904 | 145000 | 24274798300 | 149300 | 149300 | 149500 | 149200 | 362 |
| 273 | 20240904 | 144900 | 24220764400 | 149300 | 149600 | 149600 | 149300 | 739 |
| 274 | 20240904 | 144800 | 24110322300 | 149700 | 149700 | 149800 | 149600 | 265 |
| 275 | 20240904 | 144700 | 24070650900 | 149700 | 149600 | 149700 | 149500 | 179 |
| 276 | 20240904 | 144600 | 24043874300 | 149700 | 149700 | 149800 | 149600 | 341 |
| 277 | 20240904 | 144500 | 23992829800 | 149700 | 149700 | 149800 | 149700 | 269 |
| 278 | 20240904 | 144400 | 23952558700 | 149800 | 149800 | 149900 | 149700 | 276 |
| 279 | 20240904 | 144300 | 23911214800 | 149800 | 149700 | 149900 | 149700 | 1056 |
| 280 | 20240904 | 144200 | 23753009300 | 149700 | 149400 | 149700 | 149400 | 250 |
| 281 | 20240904 | 144100 | 23715634300 | 149500 | 149400 | 149500 | 149200 | 850 |
| 282 | 20240904 | 144000 | 23588762600 | 149500 | 149700 | 149900 | 149400 | 534 |
| 283 | 20240904 | 143900 | 23508834700 | 149900 | 149500 | 149900 | 149400 | 1177 |
| 284 | 20240904 | 143800 | 23332752000 | 149500 | 149600 | 149700 | 149500 | 504 |
| 285 | 20240904 | 143700 | 23257386900 | 149600 | 149800 | 149800 | 149500 | 393 |
| 286 | 20240904 | 143600 | 23198569600 | 149800 | 149200 | 149800 | 148900 | 3173 |
| 287 | 20240904 | 143500 | 22725443500 | 149300 | 149700 | 149700 | 149200 | 1461 |
| 288 | 20240904 | 143400 | 22506987400 | 149800 | 149800 | 149900 | 149700 | 286 |
| 289 | 20240904 | 143300 | 22464146300 | 149800 | 149900 | 150200 | 149800 | 314 |
| 290 | 20240904 | 143200 | 22417077800 | 149900 | 150000 | 150200 | 149800 | 1459 |
| 291 | 20240904 | 143100 | 22198432000 | 150000 | 150000 | 150100 | 150000 | 143 |
| 292 | 20240904 | 143000 | 22176980500 | 150000 | 150200 | 150200 | 149900 | 371 |
| 293 | 20240904 | 142900 | 22121317900 | 150300 | 150600 | 150800 | 150200 | 171 |
| 294 | 20240904 | 142800 | 22095582800 | 150500 | 150600 | 150800 | 150500 | 127 |
| 295 | 20240904 | 142700 | 22076449300 | 150700 | 150600 | 150900 | 150500 | 839 |
| 296 | 20240904 | 142600 | 21950023400 | 150600 | 150100 | 150600 | 149900 | 418 |
| 297 | 20240904 | 142500 | 21887179000 | 150300 | 149800 | 150300 | 149800 | 492 |
| 298 | 20240904 | 142400 | 21813344900 | 149800 | 150000 | 150100 | 149800 | 857 |
| 299 | 20240904 | 142300 | 21684863300 | 150000 | 150200 | 150200 | 150000 | 461 |
| 300 | 20240904 | 142200 | 21615673600 | 150100 | 150100 | 150200 | 150100 | 575 |
| 301 | 20240904 | 142100 | 21529363900 | 150200 | 150000 | 150200 | 150000 | 251 |
| 302 | 20240904 | 142000 | 21491693400 | 150100 | 150400 | 150400 | 150100 | 216 |
| 303 | 20240904 | 141900 | 21459256100 | 150300 | 150100 | 150300 | 150100 | 182 |
| 304 | 20240904 | 141800 | 21431915900 | 150200 | 150400 | 150500 | 150200 | 119 |
| 305 | 20240904 | 141700 | 21414036900 | 150400 | 150200 | 150500 | 150100 | 230 |
| 306 | 20240904 | 141600 | 21379489900 | 150200 | 150400 | 150400 | 150200 | 151 |
| 307 | 20240904 | 141500 | 21356806600 | 150300 | 150300 | 150400 | 150100 | 334 |
| 308 | 20240904 | 141400 | 21306626300 | 150300 | 150300 | 150400 | 150200 | 156 |
| 309 | 20240904 | 141300 | 21283186300 | 150300 | 150200 | 150300 | 150100 | 290 |
| 310 | 20240904 | 141200 | 21239625000 | 150100 | 150100 | 150300 | 150100 | 155 |
| 311 | 20240904 | 141100 | 21216349200 | 150100 | 150300 | 150300 | 150000 | 1042 |
| 312 | 20240904 | 141000 | 21060031700 | 150200 | 150300 | 150300 | 150000 | 1389 |
| 313 | 20240904 | 140900 | 20851619700 | 150300 | 150200 | 150300 | 150100 | 177 |
| 314 | 20240904 | 140800 | 20825034500 | 150200 | 150000 | 150400 | 150000 | 433 |
| 315 | 20240904 | 140700 | 20760006400 | 150100 | 150100 | 150100 | 150000 | 1040 |
| 316 | 20240904 | 140600 | 20603997900 | 150000 | 150100 | 150200 | 150000 | 495 |
| 317 | 20240904 | 140500 | 20529698900 | 150100 | 150400 | 150400 | 150100 | 590 |
| 318 | 20240904 | 140400 | 20441071800 | 150300 | 150300 | 150400 | 150300 | 128 |
| 319 | 20240904 | 140300 | 20421831900 | 150300 | 150400 | 150600 | 150300 | 423 |
| 320 | 20240904 | 140200 | 20358196800 | 150500 | 150400 | 150500 | 150300 | 157 |
| 321 | 20240904 | 140100 | 20334585900 | 150400 | 150400 | 150500 | 150400 | 126 |
| 322 | 20240904 | 140000 | 20315634900 | 150500 | 150500 | 150500 | 150300 | 184 |
| 323 | 20240904 | 135900 | 20287958800 | 150400 | 150200 | 150500 | 150100 | 337 |
| 324 | 20240904 | 135800 | 20237313600 | 150200 | 150200 | 150300 | 150000 | 237 |
| 325 | 20240904 | 135700 | 20201724600 | 150100 | 150100 | 150200 | 150000 | 601 |
| 326 | 20240904 | 135600 | 20111531500 | 150100 | 150200 | 150300 | 150100 | 510 |
| 327 | 20240904 | 135500 | 20034969900 | 150100 | 150100 | 150300 | 150100 | 190 |
| 328 | 20240904 | 135400 | 20006443900 | 150100 | 150400 | 150400 | 150100 | 1785 |
| 329 | 20240904 | 135300 | 19738379700 | 150400 | 150200 | 150400 | 150200 | 275 |
| 330 | 20240904 | 135200 | 19697056600 | 150500 | 150400 | 150500 | 150200 | 298 |
| 331 | 20240904 | 135100 | 19652263500 | 150300 | 150400 | 150400 | 150300 | 594 |
| 332 | 20240904 | 135000 | 19562980900 | 150500 | 150400 | 150600 | 150300 | 533 |
| 333 | 20240904 | 134900 | 19482831100 | 150500 | 150400 | 150500 | 150400 | 171 |
| 334 | 20240904 | 134800 | 19457108100 | 150400 | 150500 | 150500 | 150400 | 246 |
| 335 | 20240904 | 134700 | 19420105700 | 150400 | 150500 | 150600 | 150400 | 104 |
| 336 | 20240904 | 134600 | 19404455700 | 150500 | 150600 | 150600 | 150400 | 514 |
| 337 | 20240904 | 134500 | 19327098600 | 150500 | 150700 | 150700 | 150500 | 205 |
| 338 | 20240904 | 134400 | 19296225500 | 150600 | 150600 | 150700 | 150600 | 60 |
| 339 | 20240904 | 134300 | 19287187900 | 150600 | 150600 | 150700 | 150600 | 116 |
| 340 | 20240904 | 134200 | 19269714700 | 150600 | 150700 | 150700 | 150600 | 113 |
| 341 | 20240904 | 134100 | 19252687500 | 150600 | 150600 | 150700 | 150500 | 132 |
| 342 | 20240904 | 134000 | 19232811000 | 150600 | 150600 | 150600 | 150500 | 205 |
| 343 | 20240904 | 133900 | 19201947200 | 150600 | 150600 | 150700 | 150500 | 310 |
| 344 | 20240904 | 133800 | 19155253400 | 150600 | 150600 | 150700 | 150600 | 55 |
| 345 | 20240904 | 133700 | 19146969300 | 150600 | 150600 | 150600 | 150500 | 240 |
| 346 | 20240904 | 133600 | 19110835800 | 150600 | 150600 | 150700 | 150400 | 142 |
| 347 | 20240904 | 133500 | 19089461500 | 150500 | 150500 | 150500 | 150400 | 582 |
| 348 | 20240904 | 133400 | 19001877400 | 150500 | 150500 | 150600 | 150500 | 112 |
| 349 | 20240904 | 133300 | 18985020400 | 150500 | 150500 | 150600 | 150500 | 162 |
| 350 | 20240904 | 133200 | 18960638000 | 150500 | 150600 | 150600 | 150500 | 283 |
| 351 | 20240904 | 133100 | 18918040600 | 150600 | 150700 | 150800 | 150600 | 244 |
| 352 | 20240904 | 133000 | 18881278300 | 150700 | 150700 | 150900 | 150700 | 142 |
| 353 | 20240904 | 132900 | 18859868400 | 150700 | 150600 | 150800 | 150600 | 131 |
| 354 | 20240904 | 132800 | 18840129600 | 150600 | 150500 | 150800 | 150500 | 536 |
| 355 | 20240904 | 132700 | 18759440200 | 150600 | 150900 | 150900 | 150600 | 1030 |
| 356 | 20240904 | 132600 | 18604226100 | 150800 | 150800 | 150900 | 150800 | 165 |
| 357 | 20240904 | 132500 | 18579342400 | 150800 | 150800 | 150900 | 150700 | 238 |
| 358 | 20240904 | 132400 | 18543449500 | 150800 | 150900 | 150900 | 150700 | 655 |
| 359 | 20240904 | 132300 | 18444645600 | 150900 | 151100 | 151200 | 150900 | 911 |
| 360 | 20240904 | 132200 | 18307093600 | 151100 | 151300 | 151400 | 151100 | 1171 |
| 361 | 20240904 | 132100 | 18130085500 | 151300 | 151300 | 151300 | 151200 | 552 |
| 362 | 20240904 | 132000 | 18046568500 | 151400 | 151400 | 151400 | 151300 | 221 |
| 363 | 20240904 | 131900 | 18013126300 | 151300 | 151400 | 151500 | 151300 | 206 |
| 364 | 20240904 | 131800 | 17981953200 | 151400 | 151300 | 151500 | 151300 | 190 |
| 365 | 20240904 | 131700 | 17953194500 | 151300 | 151400 | 151400 | 151300 | 73 |
| 366 | 20240904 | 131600 | 17942145000 | 151400 | 151500 | 151600 | 151300 | 130 |
| 367 | 20240904 | 131500 | 17922469500 | 151500 | 151500 | 151700 | 151500 | 176 |
| 368 | 20240904 | 131400 | 17895792100 | 151500 | 151800 | 151800 | 151400 | 110 |
| 369 | 20240904 | 131300 | 17879124400 | 151800 | 152300 | 152300 | 151800 | 627 |
| 370 | 20240904 | 131200 | 17783790700 | 152300 | 152400 | 152400 | 152300 | 102 |
| 371 | 20240904 | 131100 | 17768250700 | 152300 | 152700 | 152700 | 152200 | 42 |
| 372 | 20240904 | 131000 | 17761852500 | 152700 | 152500 | 152800 | 152200 | 725 |
| 373 | 20240904 | 130900 | 17651302000 | 152500 | 152200 | 152500 | 152100 | 200 |
| 374 | 20240904 | 130800 | 17620835100 | 152300 | 152100 | 152300 | 152000 | 590 |
| 375 | 20240904 | 130700 | 17531094000 | 152100 | 152000 | 152100 | 152000 | 121 |
| 376 | 20240904 | 130600 | 17512697200 | 152100 | 152100 | 152200 | 152000 | 147 |
| 377 | 20240904 | 130500 | 17490335600 | 152200 | 152300 | 152400 | 152100 | 170 |
| 378 | 20240904 | 130400 | 17464447400 | 152300 | 152400 | 152400 | 152100 | 139 |
| 379 | 20240904 | 130300 | 17443283300 | 152400 | 152200 | 152400 | 152100 | 101 |
| 380 | 20240904 | 130200 | 17427905100 | 152100 | 152200 | 152200 | 152000 | 71 |
| 381 | 20240904 | 130100 | 17417111700 | 152200 | 152000 | 152300 | 152000 | 121 |
| 382 | 20240904 | 130000 | 17398714000 | 152000 | 151500 | 152000 | 151500 | 263 |
| 383 | 20240904 | 125900 | 17358808900 | 151500 | 151500 | 151600 | 151500 | 22 |
| 384 | 20240904 | 125800 | 17355475700 | 151500 | 151600 | 151700 | 151500 | 156 |
| 385 | 20240904 | 125700 | 17331838400 | 151600 | 151600 | 151600 | 151500 | 33 |
| 386 | 20240904 | 125600 | 17326837300 | 151700 | 151600 | 151800 | 151600 | 162 |
| 387 | 20240904 | 125500 | 17302273200 | 151700 | 151600 | 151700 | 151500 | 53 |
| 388 | 20240904 | 125400 | 17294241200 | 151600 | 151500 | 151600 | 151400 | 139 |
| 389 | 20240904 | 125300 | 17273194000 | 151600 | 151400 | 151700 | 151400 | 151 |
| 390 | 20240904 | 125200 | 17250300700 | 151500 | 151500 | 151700 | 151300 | 138 |
| 391 | 20240904 | 125100 | 17229411400 | 151500 | 151500 | 151700 | 151500 | 115 |
| 392 | 20240904 | 125000 | 17211979300 | 151500 | 151700 | 151800 | 151500 | 311 |
| 393 | 20240904 | 124900 | 17164821900 | 151800 | 152200 | 152200 | 151800 | 443 |
| 394 | 20240904 | 124800 | 17097498200 | 152300 | 152200 | 152300 | 152200 | 59 |
| 395 | 20240904 | 124700 | 17088514600 | 152200 | 152300 | 152300 | 152200 | 11 |
| 396 | 20240904 | 124600 | 17086839500 | 152500 | 152600 | 152600 | 152500 | 134 |
| 397 | 20240904 | 124500 | 17066403500 | 152500 | 152300 | 152600 | 152200 | 290 |
| 398 | 20240904 | 124400 | 17022203800 | 152200 | 152200 | 152300 | 152100 | 134 |
| 399 | 20240904 | 124300 | 17001809600 | 152300 | 152100 | 152300 | 152100 | 84 |
| 400 | 20240904 | 124200 | 16989023700 | 152200 | 152300 | 152300 | 152200 | 120 |
| 401 | 20240904 | 124100 | 16970757200 | 152200 | 152200 | 152300 | 152200 | 26 |
| 402 | 20240904 | 124000 | 16966799600 | 152300 | 152100 | 152300 | 152100 | 66 |
| 403 | 20240904 | 123900 | 16956753800 | 152100 | 152200 | 152300 | 152000 | 432 |
| 404 | 20240904 | 123800 | 16891061200 | 152200 | 152200 | 152300 | 152200 | 24 |
| 405 | 20240904 | 123700 | 16887407200 | 152300 | 152400 | 152400 | 152300 | 77 |
| 406 | 20240904 | 123600 | 16875676800 | 152400 | 152400 | 152400 | 152400 | 35 |
| 407 | 20240904 | 123500 | 16870342800 | 152400 | 152500 | 152500 | 152400 | 55 |
| 408 | 20240904 | 123400 | 16861960500 | 152500 | 152500 | 152600 | 152400 | 74 |
| 409 | 20240904 | 123300 | 16850680900 | 152600 | 152800 | 152800 | 152400 | 816 |
| 410 | 20240904 | 123200 | 16726175500 | 153000 | 152500 | 153000 | 152500 | 55 |
| 411 | 20240904 | 123100 | 16717766200 | 152500 | 152900 | 153000 | 152500 | 33 |
| 412 | 20240904 | 123000 | 16712727200 | 153000 | 152500 | 153000 | 152500 | 246 |
| 413 | 20240904 | 122900 | 16675129700 | 152400 | 152600 | 152600 | 152400 | 301 |
| 414 | 20240904 | 122800 | 16629206200 | 152700 | 152800 | 152800 | 152700 | 170 |
| 415 | 20240904 | 122700 | 16603238000 | 152800 | 152800 | 152800 | 152800 | 22 |
| 416 | 20240904 | 122600 | 16599876400 | 152800 | 152800 | 152800 | 152800 | 34 |
| 417 | 20240904 | 122500 | 16594681200 | 152800 | 152900 | 152900 | 152800 | 9 |
| 418 | 20240904 | 122400 | 16593305300 | 152800 | 152800 | 152900 | 152800 | 77 |
| 419 | 20240904 | 122300 | 16581535200 | 152800 | 152800 | 152800 | 152800 | 115 |
| 420 | 20240904 | 122200 | 16563963200 | 152800 | 152900 | 153000 | 152800 | 188 |
| 421 | 20240904 | 122100 | 16535216200 | 153000 | 152900 | 153000 | 152900 | 48 |
| 422 | 20240904 | 122000 | 16527876700 | 152900 | 152900 | 153000 | 152900 | 222 |
| 423 | 20240904 | 121900 | 16493925600 | 152900 | 152900 | 153100 | 152900 | 23 |
| 424 | 20240904 | 121800 | 16490406900 | 152900 | 152900 | 153100 | 152900 | 67 |
| 425 | 20240904 | 121700 | 16480160400 | 152900 | 153000 | 153000 | 152900 | 22 |
| 426 | 20240904 | 121600 | 16476794600 | 153000 | 152800 | 153100 | 152800 | 200 |
| 427 | 20240904 | 121500 | 16446199600 | 152700 | 152600 | 152800 | 152600 | 44 |
| 428 | 20240904 | 121400 | 16439480700 | 152600 | 152600 | 152600 | 152600 | 16 |
| 429 | 20240904 | 121300 | 16437039100 | 152700 | 152700 | 152700 | 152700 | 67 |
| 430 | 20240904 | 121200 | 16426808200 | 152700 | 152700 | 152700 | 152700 | 2 |
| 431 | 20240904 | 121100 | 16426502800 | 152800 | 152800 | 152800 | 152700 | 27 |
| 432 | 20240904 | 121000 | 16422379500 | 152700 | 152700 | 152800 | 152700 | 9 |
| 433 | 20240904 | 120900 | 16421004900 | 152800 | 152800 | 152800 | 152700 | 35 |
| 434 | 20240904 | 120800 | 16415657000 | 152600 | 153000 | 153000 | 152600 | 244 |
| 435 | 20240904 | 120700 | 16378359500 | 153000 | 153000 | 153100 | 153000 | 17 |
| 436 | 20240904 | 120600 | 16375758400 | 153000 | 153100 | 153100 | 153000 | 57 |
| 437 | 20240904 | 120500 | 16367031900 | 153300 | 153300 | 153300 | 153300 | 0 |
| 438 | 20240904 | 120400 | 16367031900 | 153300 | 152800 | 153300 | 152800 | 347 |
| 439 | 20240904 | 120300 | 16313967000 | 152900 | 153000 | 153000 | 152500 | 227 |
| 440 | 20240904 | 120200 | 16279274600 | 153000 | 152900 | 153000 | 152900 | 11 |
| 441 | 20240904 | 120100 | 16277591800 | 152500 | 152300 | 153000 | 152300 | 279 |
| 442 | 20240904 | 120000 | 16234979800 | 152300 | 152100 | 152400 | 151900 | 82 |
| 443 | 20240904 | 115900 | 16222511400 | 152000 | 152000 | 152000 | 152000 | 83 |
| 444 | 20240904 | 115800 | 16209895400 | 152000 | 152000 | 152100 | 152000 | 54 |
| 445 | 20240904 | 115700 | 16201687200 | 152000 | 152000 | 152000 | 152000 | 21 |
| 446 | 20240904 | 115600 | 16198495200 | 152000 | 152000 | 152100 | 152000 | 40 |
| 447 | 20240904 | 115500 | 16192413600 | 152200 | 152200 | 152200 | 152000 | 114 |
| 448 | 20240904 | 115400 | 16175082300 | 152100 | 152000 | 152100 | 152000 | 63 |
| 449 | 20240904 | 115300 | 16165505600 | 152000 | 152200 | 152200 | 152000 | 48 |
| 450 | 20240904 | 115200 | 16158203200 | 152200 | 152200 | 152200 | 152200 | 25 |
| 451 | 20240904 | 115100 | 16154398200 | 152200 | 152300 | 152300 | 152200 | 51 |
| 452 | 20240904 | 115000 | 16146633600 | 152400 | 152400 | 152400 | 152300 | 183 |
| 453 | 20240904 | 114900 | 16118761800 | 152300 | 152300 | 152400 | 152300 | 31 |
| 454 | 20240904 | 114800 | 16114039900 | 152400 | 152100 | 152400 | 152100 | 98 |
| 455 | 20240904 | 114700 | 16099111400 | 152200 | 151800 | 152400 | 151500 | 49 |
| 456 | 20240904 | 114600 | 16091667200 | 152300 | 152100 | 152400 | 151400 | 1089 |
| 457 | 20240904 | 114500 | 15926346900 | 152400 | 152300 | 152400 | 152000 | 456 |
| 458 | 20240904 | 114400 | 15856945100 | 152300 | 152400 | 152500 | 152300 | 153 |
| 459 | 20240904 | 114300 | 15833635300 | 152500 | 152500 | 152600 | 152500 | 105 |
| 460 | 20240904 | 114200 | 15817622700 | 152500 | 152500 | 152500 | 152500 | 35 |
| 461 | 20240904 | 114100 | 15812285200 | 152500 | 152500 | 152500 | 152400 | 79 |
| 462 | 20240904 | 114000 | 15800242100 | 152500 | 152500 | 152600 | 152500 | 44 |
| 463 | 20240904 | 113900 | 15793532000 | 152600 | 152400 | 152600 | 152400 | 72 |
| 464 | 20240904 | 113800 | 15782553600 | 152400 | 152500 | 152500 | 152400 | 37 |
| 465 | 20240904 | 113700 | 15776914600 | 152400 | 152500 | 152500 | 152400 | 21 |
| 466 | 20240904 | 113600 | 15773713300 | 152500 | 152400 | 152500 | 152400 | 41 |
| 467 | 20240904 | 113500 | 15767464000 | 152800 | 152400 | 152800 | 152400 | 29 |
| 468 | 20240904 | 113400 | 15763040400 | 152400 | 152400 | 152500 | 152400 | 36 |
| 469 | 20240904 | 113300 | 15757553700 | 152400 | 152400 | 152500 | 152300 | 27 |
| 470 | 20240904 | 113200 | 15753439100 | 152400 | 152500 | 152500 | 152300 | 126 |
| 471 | 20240904 | 113100 | 15734236300 | 152500 | 152600 | 152600 | 152500 | 62 |
| 472 | 20240904 | 113000 | 15724778300 | 152600 | 152700 | 152700 | 152600 | 242 |
| 473 | 20240904 | 112900 | 15687835500 | 152800 | 152800 | 152800 | 152800 | 36 |
| 474 | 20240904 | 112800 | 15682334700 | 152700 | 152700 | 152800 | 152700 | 67 |
| 475 | 20240904 | 112700 | 15672102300 | 152700 | 152800 | 152800 | 152700 | 233 |
| 476 | 20240904 | 112600 | 15636506500 | 152800 | 153000 | 153000 | 152800 | 114 |
| 477 | 20240904 | 112500 | 15619083200 | 152900 | 153000 | 153000 | 152900 | 59 |
| 478 | 20240904 | 112400 | 15610059400 | 153000 | 153000 | 153000 | 152900 | 45 |
| 479 | 20240904 | 112300 | 15603176600 | 152900 | 152800 | 152900 | 152800 | 126 |
| 480 | 20240904 | 112200 | 15583923300 | 152800 | 152900 | 153000 | 152800 | 63 |
| 481 | 20240904 | 112100 | 15574291900 | 152900 | 152900 | 153000 | 152900 | 38 |
| 482 | 20240904 | 112000 | 15568481400 | 152900 | 152700 | 152900 | 152700 | 65 |
| 483 | 20240904 | 111900 | 15558548400 | 152700 | 152800 | 152800 | 152700 | 145 |
| 484 | 20240904 | 111800 | 15536393500 | 152800 | 152800 | 152900 | 152800 | 86 |
| 485 | 20240904 | 111700 | 15523251700 | 152900 | 152900 | 153000 | 152800 | 123 |
| 486 | 20240904 | 111600 | 15504453700 | 152900 | 153000 | 153000 | 152900 | 86 |
| 487 | 20240904 | 111500 | 15491302600 | 153000 | 152900 | 153000 | 152900 | 85 |
| 488 | 20240904 | 111400 | 15478301200 | 152900 | 152900 | 153000 | 152900 | 31 |
| 489 | 20240904 | 111300 | 15473561000 | 152900 | 153100 | 153100 | 152900 | 425 |
| 490 | 20240904 | 111200 | 15408512200 | 153100 | 153100 | 153200 | 153100 | 30 |
| 491 | 20240904 | 111100 | 15403918300 | 153100 | 153100 | 153200 | 153100 | 78 |
| 492 | 20240904 | 111000 | 15391976200 | 153100 | 153100 | 153100 | 153100 | 61 |
| 493 | 20240904 | 110900 | 15382637100 | 153100 | 153000 | 153600 | 152900 | 196 |
| 494 | 20240904 | 110800 | 15352588900 | 153000 | 153000 | 153200 | 152900 | 46 |
| 495 | 20240904 | 110700 | 15345549200 | 153100 | 153100 | 153100 | 153000 | 25 |
| 496 | 20240904 | 110600 | 15341723500 | 153000 | 153000 | 153000 | 152900 | 146 |
| 497 | 20240904 | 110500 | 15319394900 | 153000 | 153200 | 153200 | 153000 | 23 |
| 498 | 20240904 | 110400 | 15315875300 | 153200 | 153100 | 153200 | 152900 | 97 |
| 499 | 20240904 | 110300 | 15301030300 | 153100 | 153100 | 153100 | 153000 | 172 |
| 500 | 20240904 | 110200 | 15274713100 | 153100 | 153000 | 153100 | 152900 | 38 |
| 501 | 20240904 | 110100 | 15268898600 | 153000 | 153200 | 153300 | 153000 | 364 |
| 502 | 20240904 | 110000 | 15213173800 | 153200 | 153600 | 153600 | 153100 | 211 |
| 503 | 20240904 | 105900 | 15180830500 | 153600 | 153500 | 153700 | 153500 | 38 |
| 504 | 20240904 | 105800 | 15174993900 | 153500 | 153400 | 153500 | 153400 | 15 |
| 505 | 20240904 | 105700 | 15172691800 | 153400 | 153300 | 153600 | 153100 | 211 |
| 506 | 20240904 | 105600 | 15140337300 | 153300 | 153500 | 153600 | 153300 | 106 |
| 507 | 20240904 | 105500 | 15124066300 | 153500 | 153600 | 153600 | 153300 | 379 |
| 508 | 20240904 | 105400 | 15065907100 | 153600 | 153800 | 153800 | 153600 | 226 |
| 509 | 20240904 | 105300 | 15031171300 | 153900 | 154100 | 154100 | 153800 | 57 |
| 510 | 20240904 | 105200 | 15022396600 | 154000 | 154200 | 154200 | 154000 | 243 |
| 511 | 20240904 | 105100 | 14984946900 | 154100 | 154000 | 154100 | 154000 | 26 |
| 512 | 20240904 | 105000 | 14980941000 | 153800 | 153800 | 153900 | 153800 | 117 |
| 513 | 20240904 | 104900 | 14962943200 | 153900 | 154300 | 154400 | 153800 | 1151 |
| 514 | 20240904 | 104800 | 14785493300 | 154300 | 154000 | 154400 | 154000 | 728 |
| 515 | 20240904 | 104700 | 14673257700 | 154000 | 154000 | 154100 | 153900 | 209 |
| 516 | 20240904 | 104600 | 14641062000 | 154000 | 153600 | 154000 | 153600 | 600 |
| 517 | 20240904 | 104500 | 14548723300 | 153600 | 153600 | 153600 | 153600 | 103 |
| 518 | 20240904 | 104400 | 14532902500 | 153600 | 153700 | 153800 | 153500 | 376 |
| 519 | 20240904 | 104300 | 14475146100 | 153600 | 153700 | 153800 | 153600 | 149 |
| 520 | 20240904 | 104200 | 14452242900 | 153700 | 153700 | 153700 | 153700 | 139 |
| 521 | 20240904 | 104100 | 14430878600 | 153700 | 153500 | 153700 | 153500 | 504 |
| 522 | 20240904 | 104000 | 14353455900 | 153500 | 153100 | 153500 | 153100 | 245 |
| 523 | 20240904 | 103900 | 14315875800 | 153100 | 153200 | 153200 | 153100 | 99 |
| 524 | 20240904 | 103800 | 14300712000 | 153500 | 153200 | 153500 | 153100 | 190 |
| 525 | 20240904 | 103700 | 14271585900 | 153100 | 153600 | 153600 | 153100 | 212 |
| 526 | 20240904 | 103600 | 14239044400 | 153400 | 152800 | 153600 | 152800 | 1687 |
| 527 | 20240904 | 103500 | 13980446300 | 152800 | 152900 | 153000 | 152700 | 533 |
| 528 | 20240904 | 103400 | 13898947500 | 153000 | 152600 | 153000 | 152600 | 1009 |
| 529 | 20240904 | 103300 | 13744741100 | 152600 | 152400 | 152600 | 152100 | 595 |
| 530 | 20240904 | 103200 | 13654101700 | 152400 | 152400 | 152500 | 152400 | 29 |
| 531 | 20240904 | 103100 | 13649681100 | 152400 | 152100 | 152400 | 152100 | 198 |
| 532 | 20240904 | 103000 | 13619530200 | 152200 | 151500 | 152200 | 151500 | 889 |
| 533 | 20240904 | 102900 | 13484579700 | 151600 | 151400 | 151600 | 151400 | 416 |
| 534 | 20240904 | 102800 | 13421527800 | 151400 | 151500 | 151500 | 151400 | 71 |
| 535 | 20240904 | 102700 | 13410774900 | 151500 | 151800 | 151900 | 151500 | 704 |
| 536 | 20240904 | 102600 | 13303943200 | 151800 | 151900 | 151900 | 151800 | 369 |
| 537 | 20240904 | 102500 | 13247903100 | 151900 | 151900 | 151900 | 151900 | 14 |
| 538 | 20240904 | 102400 | 13245776500 | 151900 | 151900 | 152000 | 151900 | 127 |
| 539 | 20240904 | 102300 | 13226483900 | 151900 | 151900 | 152000 | 151900 | 45 |
| 540 | 20240904 | 102200 | 13219648300 | 151900 | 152000 | 152000 | 151900 | 343 |
| 541 | 20240904 | 102100 | 13167513600 | 152000 | 152000 | 152100 | 152000 | 52 |
| 542 | 20240904 | 102000 | 13159605600 | 152000 | 151900 | 152000 | 151900 | 120 |
| 543 | 20240904 | 101900 | 13141370800 | 152000 | 151900 | 152000 | 151900 | 77 |
| 544 | 20240904 | 101800 | 13129669300 | 151900 | 152200 | 152200 | 151900 | 80 |
| 545 | 20240904 | 101700 | 13117507500 | 152200 | 152000 | 152300 | 152000 | 158 |
| 546 | 20240904 | 101600 | 13093457600 | 151900 | 151900 | 152200 | 151900 | 404 |
| 547 | 20240904 | 101500 | 13032087300 | 151900 | 151900 | 151900 | 151900 | 151 |
| 548 | 20240904 | 101400 | 13009150400 | 152000 | 151800 | 152000 | 151800 | 104 |
| 549 | 20240904 | 101300 | 12993352400 | 151900 | 151900 | 152000 | 151800 | 375 |
| 550 | 20240904 | 101200 | 12936405600 | 151900 | 151100 | 151900 | 151100 | 921 |
| 551 | 20240904 | 101100 | 12796908000 | 151200 | 151100 | 151200 | 151100 | 78 |
| 552 | 20240904 | 101000 | 12785119000 | 151100 | 151200 | 151400 | 151100 | 240 |
| 553 | 20240904 | 100900 | 12748820400 | 151200 | 151400 | 151400 | 151200 | 139 |
| 554 | 20240904 | 100800 | 12727786800 | 151300 | 151300 | 151500 | 151200 | 177 |
| 555 | 20240904 | 100700 | 12701005300 | 151600 | 152100 | 152100 | 151400 | 1192 |
| 556 | 20240904 | 100600 | 12520112100 | 152100 | 152300 | 152500 | 152000 | 558 |
| 557 | 20240904 | 100500 | 12435184800 | 152500 | 152400 | 152500 | 152200 | 372 |
| 558 | 20240904 | 100400 | 12378525500 | 152500 | 152300 | 152600 | 152200 | 555 |
| 559 | 20240904 | 100300 | 12293961000 | 152200 | 152200 | 152300 | 152100 | 298 |
| 560 | 20240904 | 100200 | 12248604800 | 152200 | 152100 | 152200 | 152000 | 63 |
| 561 | 20240904 | 100100 | 12239018100 | 152000 | 151900 | 152200 | 151900 | 457 |
| 562 | 20240904 | 100000 | 12169545400 | 151900 | 151900 | 152000 | 151800 | 182 |
| 563 | 20240904 | 095900 | 12141905300 | 151800 | 151700 | 151900 | 151700 | 606 |
| 564 | 20240904 | 095800 | 12049901700 | 151800 | 151500 | 152000 | 151500 | 918 |
| 565 | 20240904 | 095700 | 11910612100 | 151500 | 151500 | 151600 | 151400 | 288 |
| 566 | 20240904 | 095600 | 11866981400 | 151400 | 151300 | 151400 | 151200 | 110 |
| 567 | 20240904 | 095500 | 11850338900 | 151300 | 151300 | 151500 | 151200 | 199 |
| 568 | 20240904 | 095400 | 11820206400 | 151300 | 151000 | 151300 | 150900 | 766 |
| 569 | 20240904 | 095300 | 11704485000 | 150900 | 150800 | 151000 | 150800 | 145 |
| 570 | 20240904 | 095200 | 11682602300 | 150900 | 151100 | 151300 | 150900 | 841 |
| 571 | 20240904 | 095100 | 11555606700 | 151100 | 151300 | 151300 | 151000 | 213 |
| 572 | 20240904 | 095000 | 11523414900 | 151300 | 150900 | 151300 | 150900 | 297 |
| 573 | 20240904 | 094900 | 11478577000 | 150900 | 150900 | 151000 | 150500 | 787 |
| 574 | 20240904 | 094800 | 11359915700 | 150900 | 150500 | 150900 | 150500 | 470 |
| 575 | 20240904 | 094700 | 11289074300 | 150700 | 150500 | 150800 | 150400 | 221 |
| 576 | 20240904 | 094600 | 11255810400 | 150600 | 150500 | 150700 | 150500 | 526 |
| 577 | 20240904 | 094500 | 11176619700 | 150500 | 150800 | 150800 | 150500 | 1938 |
| 578 | 20240904 | 094400 | 10884837200 | 150800 | 150700 | 150900 | 150700 | 377 |
| 579 | 20240904 | 094300 | 10827999000 | 150800 | 150700 | 151000 | 150700 | 269 |
| 580 | 20240904 | 094200 | 10787432100 | 150700 | 150900 | 151000 | 150600 | 519 |
| 581 | 20240904 | 094100 | 10709174100 | 150900 | 150900 | 151000 | 150800 | 173 |
| 582 | 20240904 | 094000 | 10683062200 | 150800 | 150700 | 151200 | 150600 | 1199 |
| 583 | 20240904 | 093900 | 10502185000 | 150800 | 151000 | 151100 | 150700 | 229 |
| 584 | 20240904 | 093800 | 10467654500 | 150900 | 151200 | 151200 | 150600 | 997 |
| 585 | 20240904 | 093700 | 10317178900 | 151200 | 151100 | 151400 | 151100 | 465 |
| 586 | 20240904 | 093600 | 10246879400 | 151100 | 151300 | 151400 | 151000 | 701 |
| 587 | 20240904 | 093500 | 10140874200 | 151400 | 150900 | 151500 | 150600 | 878 |
| 588 | 20240904 | 093400 | 10008334800 | 150900 | 151100 | 151600 | 150900 | 931 |
| 589 | 20240904 | 093300 | 9867658200 | 151100 | 150900 | 151700 | 150500 | 1297 |
| 590 | 20240904 | 093200 | 9671898700 | 150900 | 150900 | 151000 | 150800 | 584 |
| 591 | 20240904 | 093100 | 9583779700 | 151000 | 150900 | 151600 | 150600 | 1339 |
| 592 | 20240904 | 093000 | 9381785900 | 150800 | 150700 | 151000 | 150600 | 610 |
| 593 | 20240904 | 092900 | 9289741400 | 150700 | 150800 | 150900 | 150600 | 897 |
| 594 | 20240904 | 092800 | 9154562600 | 150800 | 150800 | 150900 | 150700 | 208 |
| 595 | 20240904 | 092700 | 9123197100 | 150800 | 151000 | 151000 | 150500 | 902 |
| 596 | 20240904 | 092600 | 8987297700 | 151000 | 150700 | 151000 | 150400 | 1710 |
| 597 | 20240904 | 092500 | 8729720300 | 150700 | 151100 | 151200 | 150700 | 2098 |
| 598 | 20240904 | 092400 | 8413200600 | 151000 | 151200 | 151900 | 150900 | 1086 |
| 599 | 20240904 | 092300 | 8249079800 | 151000 | 152000 | 152000 | 150900 | 5020 |
| 600 | 20240904 | 092200 | 7489565600 | 152000 | 151800 | 152300 | 151800 | 500 |
| 601 | 20240904 | 092100 | 7413550400 | 151800 | 152000 | 152000 | 151700 | 334 |
| 602 | 20240904 | 092000 | 7362832800 | 152100 | 151700 | 152800 | 151700 | 1727 |
| 603 | 20240904 | 091900 | 7099919900 | 151800 | 152500 | 152500 | 151600 | 1264 |
| 604 | 20240904 | 091800 | 6907903900 | 152400 | 152300 | 152900 | 152000 | 838 |
| 605 | 20240904 | 091700 | 6780139400 | 151900 | 152700 | 153000 | 151900 | 1452 |
| 606 | 20240904 | 091600 | 6558570400 | 152700 | 152900 | 153000 | 151600 | 1572 |
| 607 | 20240904 | 091500 | 6318941400 | 152900 | 152800 | 153000 | 151600 | 936 |
| 608 | 20240904 | 091400 | 6176485800 | 152000 | 153000 | 153100 | 151900 | 645 |
| 609 | 20240904 | 091300 | 6078128800 | 153000 | 151700 | 153000 | 151400 | 2838 |
| 610 | 20240904 | 091200 | 5646951300 | 151800 | 152400 | 152400 | 151700 | 1403 |
| 611 | 20240904 | 091100 | 5433828100 | 152400 | 152000 | 152900 | 151600 | 1422 |
| 612 | 20240904 | 091000 | 5217488300 | 152000 | 152400 | 152900 | 151600 | 2664 |
| 613 | 20240904 | 090900 | 4812137500 | 152400 | 151700 | 153000 | 151700 | 3174 |
| 614 | 20240904 | 090800 | 4328313300 | 152000 | 151800 | 152100 | 151300 | 1143 |
| 615 | 20240904 | 090700 | 4154829500 | 152000 | 151900 | 152300 | 151300 | 2863 |
| 616 | 20240904 | 090600 | 3720328100 | 152000 | 152500 | 152500 | 151500 | 2811 |
| 617 | 20240904 | 090500 | 3293088400 | 152500 | 152800 | 153000 | 151900 | 1221 |
| 618 | 20240904 | 090400 | 3106696800 | 152500 | 152600 | 153200 | 151700 | 2703 |
| 619 | 20240904 | 090300 | 2693930200 | 152000 | 153000 | 153000 | 152000 | 783 |
| 620 | 20240904 | 090200 | 2574443100 | 153000 | 152500 | 153500 | 151600 | 3664 |
| 621 | 20240904 | 090100 | 2014561600 | 152500 | 151100 | 152800 | 150400 | 5095 |
| 622 | 20240904 | 090000 | 1240973100 | 151900 | 153800 | 153900 | 150400 | 8127 |