33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 183000 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 1277 |
| 3 | 20240903 | 182900 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 4 | 20240903 | 182800 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 5 | 20240903 | 182700 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 6 | 20240903 | 182600 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 7 | 20240903 | 182500 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 8 | 20240903 | 182400 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 9 | 20240903 | 182300 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 10 | 20240903 | 182200 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 11 | 20240903 | 182100 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 12 | 20240903 | 182000 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 13 | 20240903 | 181900 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 14 | 20240903 | 181800 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 15 | 20240903 | 181700 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 16 | 20240903 | 181600 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 17 | 20240903 | 181500 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 18 | 20240903 | 181400 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 19 | 20240903 | 181300 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 20 | 20240903 | 181200 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 21 | 20240903 | 181100 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 22 | 20240903 | 181000 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 23 | 20240903 | 180900 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 24 | 20240903 | 180800 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 25 | 20240903 | 180700 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 26 | 20240903 | 180600 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 27 | 20240903 | 180500 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 28 | 20240903 | 180400 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 29 | 20240903 | 180300 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 30 | 20240903 | 180200 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 31 | 20240903 | 180100 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 32 | 20240903 | 180000 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 1277 |
| 33 | 20240903 | 175900 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 34 | 20240903 | 175800 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 35 | 20240903 | 175700 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 36 | 20240903 | 175600 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 37 | 20240903 | 175500 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 38 | 20240903 | 175400 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 39 | 20240903 | 175300 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 40 | 20240903 | 175200 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 41 | 20240903 | 175100 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 42 | 20240903 | 175000 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 43 | 20240903 | 174900 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 44 | 20240903 | 174800 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 45 | 20240903 | 174700 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 46 | 20240903 | 174600 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 47 | 20240903 | 174500 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 48 | 20240903 | 174400 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 49 | 20240903 | 174300 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 50 | 20240903 | 174200 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 51 | 20240903 | 174100 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 52 | 20240903 | 174000 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 53 | 20240903 | 173900 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 54 | 20240903 | 173800 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 55 | 20240903 | 173700 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 56 | 20240903 | 173600 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 57 | 20240903 | 173500 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 58 | 20240903 | 173400 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 59 | 20240903 | 173300 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 60 | 20240903 | 173200 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 61 | 20240903 | 173100 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 62 | 20240903 | 173000 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 1277 |
| 63 | 20240903 | 172900 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 64 | 20240903 | 172800 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 65 | 20240903 | 172700 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 66 | 20240903 | 172600 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 67 | 20240903 | 172500 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 68 | 20240903 | 172400 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 69 | 20240903 | 172300 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 70 | 20240903 | 172200 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 71 | 20240903 | 172100 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 72 | 20240903 | 172000 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 73 | 20240903 | 171900 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 74 | 20240903 | 171800 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 75 | 20240903 | 171700 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 76 | 20240903 | 171600 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 77 | 20240903 | 171500 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 78 | 20240903 | 171400 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 79 | 20240903 | 171300 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 80 | 20240903 | 171200 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 81 | 20240903 | 171100 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 82 | 20240903 | 171000 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 83 | 20240903 | 170900 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 84 | 20240903 | 170800 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 85 | 20240903 | 170700 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 86 | 20240903 | 170600 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 87 | 20240903 | 170500 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 88 | 20240903 | 170400 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 89 | 20240903 | 170300 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 90 | 20240903 | 170200 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 91 | 20240903 | 170100 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 92 | 20240903 | 170000 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 1277 |
| 93 | 20240903 | 165900 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 94 | 20240903 | 165800 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 95 | 20240903 | 165700 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 96 | 20240903 | 165600 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 97 | 20240903 | 165500 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 98 | 20240903 | 165400 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 99 | 20240903 | 165300 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 100 | 20240903 | 165200 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 101 | 20240903 | 165100 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 102 | 20240903 | 165000 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 103 | 20240903 | 164900 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 104 | 20240903 | 164800 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 105 | 20240903 | 164700 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 106 | 20240903 | 164600 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 107 | 20240903 | 164500 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 108 | 20240903 | 164400 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 109 | 20240903 | 164300 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 110 | 20240903 | 164200 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 111 | 20240903 | 164100 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 112 | 20240903 | 164000 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 113 | 20240903 | 163900 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 114 | 20240903 | 163800 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 115 | 20240903 | 163700 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 116 | 20240903 | 163600 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 117 | 20240903 | 163500 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 118 | 20240903 | 163400 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 119 | 20240903 | 163300 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 120 | 20240903 | 163200 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 121 | 20240903 | 163100 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 122 | 20240903 | 163000 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 1277 |
| 123 | 20240903 | 162900 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 124 | 20240903 | 162800 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 125 | 20240903 | 162700 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 126 | 20240903 | 162600 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 127 | 20240903 | 162500 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 128 | 20240903 | 162400 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 129 | 20240903 | 162300 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 130 | 20240903 | 162200 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 131 | 20240903 | 162100 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 132 | 20240903 | 162000 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 133 | 20240903 | 161900 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 134 | 20240903 | 161800 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 135 | 20240903 | 161700 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 136 | 20240903 | 161600 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 137 | 20240903 | 161500 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 138 | 20240903 | 161400 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 139 | 20240903 | 161300 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 140 | 20240903 | 161200 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 141 | 20240903 | 161100 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 142 | 20240903 | 161000 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 143 | 20240903 | 160900 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 144 | 20240903 | 160800 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 145 | 20240903 | 160700 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 146 | 20240903 | 160600 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 147 | 20240903 | 160500 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 148 | 20240903 | 160400 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 149 | 20240903 | 160300 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 150 | 20240903 | 160200 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 151 | 20240903 | 160100 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 152 | 20240903 | 160000 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 1277 |
| 153 | 20240903 | 155900 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 154 | 20240903 | 155800 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 155 | 20240903 | 155700 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 156 | 20240903 | 155600 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 157 | 20240903 | 155500 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 158 | 20240903 | 155400 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 159 | 20240903 | 155300 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 160 | 20240903 | 155200 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 161 | 20240903 | 155100 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 162 | 20240903 | 155000 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 163 | 20240903 | 154900 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 164 | 20240903 | 154800 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 165 | 20240903 | 154700 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 166 | 20240903 | 154600 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 167 | 20240903 | 154500 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 168 | 20240903 | 154400 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 169 | 20240903 | 154300 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 170 | 20240903 | 154200 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 171 | 20240903 | 154100 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 172 | 20240903 | 154000 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 173 | 20240903 | 153900 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 174 | 20240903 | 153800 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 175 | 20240903 | 153700 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 176 | 20240903 | 153600 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 177 | 20240903 | 153500 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 178 | 20240903 | 153400 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 179 | 20240903 | 153300 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 180 | 20240903 | 153200 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 181 | 20240903 | 153100 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 182 | 20240903 | 153000 | 18691459100 | 150000 | 150000 | 150000 | 150000 | 2554 |
| 183 | 20240903 | 152900 | 18499909100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 184 | 20240903 | 152800 | 18499909100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 185 | 20240903 | 152700 | 18499909100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 186 | 20240903 | 152600 | 18499909100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 187 | 20240903 | 152500 | 18499909100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 188 | 20240903 | 152400 | 18499909100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 189 | 20240903 | 152300 | 18499909100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 190 | 20240903 | 152200 | 18499909100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 191 | 20240903 | 152100 | 18499909100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 192 | 20240903 | 152000 | 18499909100 | 150000 | 150000 | 150000 | 150000 | 0 |
| 193 | 20240903 | 151900 | 18499909100 | 150000 | 150100 | 150400 | 150000 | 575 |
| 194 | 20240903 | 151800 | 18413578500 | 150100 | 150300 | 150400 | 150000 | 405 |
| 195 | 20240903 | 151700 | 18352759600 | 150400 | 150400 | 150400 | 150300 | 190 |
| 196 | 20240903 | 151600 | 18324185100 | 150400 | 150600 | 150700 | 150200 | 393 |
| 197 | 20240903 | 151500 | 18265049100 | 150600 | 150700 | 150800 | 150600 | 167 |
| 198 | 20240903 | 151400 | 18239877800 | 150700 | 150700 | 150700 | 150600 | 284 |
| 199 | 20240903 | 151300 | 18197083500 | 150600 | 150600 | 150800 | 150200 | 462 |
| 200 | 20240903 | 151200 | 18127523900 | 150600 | 150600 | 150800 | 150600 | 165 |
| 201 | 20240903 | 151100 | 18102664700 | 150600 | 150800 | 150800 | 150500 | 302 |
| 202 | 20240903 | 151000 | 18057158700 | 150800 | 150700 | 150800 | 150600 | 310 |
| 203 | 20240903 | 150900 | 18010447300 | 150600 | 150900 | 150900 | 150400 | 385 |
| 204 | 20240903 | 150800 | 17952430100 | 150900 | 150700 | 150900 | 150400 | 345 |
| 205 | 20240903 | 150700 | 17900447900 | 150300 | 150800 | 150800 | 150200 | 596 |
| 206 | 20240903 | 150600 | 17810699400 | 150400 | 150600 | 150800 | 150100 | 897 |
| 207 | 20240903 | 150500 | 17675845900 | 150600 | 150600 | 150600 | 150100 | 378 |
| 208 | 20240903 | 150400 | 17618967800 | 150600 | 150500 | 150800 | 150400 | 312 |
| 209 | 20240903 | 150300 | 17571994200 | 150500 | 150600 | 150600 | 150400 | 358 |
| 210 | 20240903 | 150200 | 17518104800 | 150600 | 150600 | 150600 | 150200 | 165 |
| 211 | 20240903 | 150100 | 17493283200 | 150300 | 150200 | 150500 | 150100 | 173 |
| 212 | 20240903 | 150000 | 17467284800 | 150200 | 150200 | 150600 | 150000 | 530 |
| 213 | 20240903 | 145900 | 17387676700 | 150100 | 150200 | 150600 | 150100 | 189 |
| 214 | 20240903 | 145800 | 17359273700 | 150200 | 150100 | 150800 | 150000 | 365 |
| 215 | 20240903 | 145700 | 17304426700 | 150900 | 150200 | 150900 | 150000 | 2006 |
| 216 | 20240903 | 145600 | 17003184200 | 150500 | 150200 | 150900 | 150100 | 368 |
| 217 | 20240903 | 145500 | 16947862300 | 150200 | 150200 | 150200 | 150000 | 302 |
| 218 | 20240903 | 145400 | 16902522200 | 150200 | 150100 | 150200 | 150000 | 461 |
| 219 | 20240903 | 145300 | 16833338000 | 150100 | 150200 | 150200 | 150000 | 529 |
| 220 | 20240903 | 145200 | 16753939000 | 150200 | 150100 | 150300 | 150000 | 354 |
| 221 | 20240903 | 145100 | 16700764400 | 150000 | 150200 | 150500 | 150000 | 939 |
| 222 | 20240903 | 145000 | 16559832000 | 150500 | 150500 | 150500 | 150000 | 412 |
| 223 | 20240903 | 144900 | 16497940400 | 150800 | 150200 | 150800 | 150100 | 248 |
| 224 | 20240903 | 144800 | 16460636100 | 150200 | 150400 | 150800 | 150100 | 482 |
| 225 | 20240903 | 144700 | 16388182500 | 150400 | 150400 | 150800 | 150300 | 347 |
| 226 | 20240903 | 144600 | 16335962300 | 150500 | 150700 | 150800 | 150400 | 356 |
| 227 | 20240903 | 144500 | 16282355100 | 150700 | 150500 | 151000 | 150500 | 234 |
| 228 | 20240903 | 144400 | 16247078100 | 151000 | 150700 | 151000 | 150500 | 458 |
| 229 | 20240903 | 144300 | 16178008100 | 150800 | 151000 | 151000 | 150700 | 338 |
| 230 | 20240903 | 144200 | 16127033200 | 150900 | 150800 | 151000 | 150700 | 208 |
| 231 | 20240903 | 144100 | 16095649200 | 150800 | 150500 | 150900 | 150500 | 382 |
| 232 | 20240903 | 144000 | 16038093900 | 150600 | 150400 | 150600 | 150400 | 164 |
| 233 | 20240903 | 143900 | 16013410200 | 150400 | 150700 | 151000 | 150400 | 574 |
| 234 | 20240903 | 143800 | 15926953100 | 150700 | 150900 | 151000 | 150500 | 385 |
| 235 | 20240903 | 143700 | 15868882300 | 150900 | 150800 | 151000 | 150800 | 265 |
| 236 | 20240903 | 143600 | 15828878400 | 150800 | 150900 | 151000 | 150800 | 212 |
| 237 | 20240903 | 143500 | 15796880800 | 150900 | 151200 | 151200 | 150800 | 405 |
| 238 | 20240903 | 143400 | 15735739100 | 151000 | 150900 | 151000 | 150800 | 237 |
| 239 | 20240903 | 143300 | 15699983200 | 150900 | 150900 | 151100 | 150600 | 224 |
| 240 | 20240903 | 143200 | 15666186800 | 150900 | 151100 | 151100 | 150300 | 638 |
| 241 | 20240903 | 143100 | 15569888200 | 151100 | 151400 | 151500 | 151100 | 455 |
| 242 | 20240903 | 143000 | 15501025100 | 151400 | 151600 | 151600 | 151300 | 379 |
| 243 | 20240903 | 142900 | 15443632000 | 151600 | 151300 | 151600 | 151300 | 1010 |
| 244 | 20240903 | 142800 | 15290650100 | 151300 | 151300 | 151300 | 151100 | 327 |
| 245 | 20240903 | 142700 | 15241201500 | 151300 | 151200 | 151300 | 151100 | 173 |
| 246 | 20240903 | 142600 | 15215044300 | 151200 | 151100 | 151200 | 150900 | 281 |
| 247 | 20240903 | 142500 | 15172607300 | 151000 | 150900 | 151000 | 150800 | 208 |
| 248 | 20240903 | 142400 | 15141214700 | 150800 | 150900 | 150900 | 150600 | 328 |
| 249 | 20240903 | 142300 | 15091746100 | 151000 | 150800 | 151000 | 150100 | 456 |
| 250 | 20240903 | 142200 | 15023031900 | 150700 | 151000 | 151000 | 150700 | 144 |
| 251 | 20240903 | 142100 | 15001316200 | 150800 | 151200 | 151300 | 150700 | 558 |
| 252 | 20240903 | 142000 | 14916995800 | 151200 | 150900 | 151300 | 150300 | 1001 |
| 253 | 20240903 | 141900 | 14765807300 | 150900 | 150900 | 151000 | 150800 | 205 |
| 254 | 20240903 | 141800 | 14734875300 | 150800 | 151000 | 151000 | 150800 | 216 |
| 255 | 20240903 | 141700 | 14702276100 | 151000 | 151100 | 151200 | 150900 | 247 |
| 256 | 20240903 | 141600 | 14664965900 | 151200 | 151100 | 151200 | 151000 | 233 |
| 257 | 20240903 | 141500 | 14629751600 | 151200 | 151100 | 151200 | 151100 | 286 |
| 258 | 20240903 | 141400 | 14586509900 | 151100 | 150900 | 151200 | 150900 | 102 |
| 259 | 20240903 | 141300 | 14571098900 | 150900 | 151200 | 151300 | 150800 | 805 |
| 260 | 20240903 | 141200 | 14449567900 | 151300 | 151200 | 151300 | 151100 | 123 |
| 261 | 20240903 | 141100 | 14430962400 | 151200 | 151200 | 151200 | 151100 | 105 |
| 262 | 20240903 | 141000 | 14415090900 | 151200 | 151200 | 151400 | 151100 | 357 |
| 263 | 20240903 | 140900 | 14361101400 | 151200 | 151200 | 151200 | 151100 | 130 |
| 264 | 20240903 | 140800 | 14341446500 | 151200 | 151200 | 151200 | 151100 | 87 |
| 265 | 20240903 | 140700 | 14328293800 | 151200 | 151100 | 151200 | 151000 | 251 |
| 266 | 20240903 | 140600 | 14290360800 | 151200 | 151000 | 151200 | 151000 | 138 |
| 267 | 20240903 | 140500 | 14269508700 | 151100 | 151100 | 151100 | 151000 | 278 |
| 268 | 20240903 | 140400 | 14227507800 | 151000 | 151100 | 151100 | 151000 | 221 |
| 269 | 20240903 | 140300 | 14194129500 | 151100 | 151100 | 151100 | 150900 | 294 |
| 270 | 20240903 | 140200 | 14149726000 | 151100 | 151000 | 151100 | 151000 | 257 |
| 271 | 20240903 | 140100 | 14110904300 | 151000 | 150900 | 151100 | 150900 | 101 |
| 272 | 20240903 | 140000 | 14095650900 | 150900 | 150800 | 151000 | 150800 | 577 |
| 273 | 20240903 | 135900 | 14008551800 | 150800 | 150800 | 150900 | 150800 | 58 |
| 274 | 20240903 | 135800 | 13999804300 | 150900 | 150600 | 150900 | 150500 | 103 |
| 275 | 20240903 | 135700 | 13984284400 | 150600 | 150700 | 150900 | 150500 | 152 |
| 276 | 20240903 | 135600 | 13961368800 | 150800 | 151000 | 151100 | 150800 | 162 |
| 277 | 20240903 | 135500 | 13936914600 | 151000 | 150800 | 151000 | 150800 | 120 |
| 278 | 20240903 | 135400 | 13918802400 | 150800 | 151000 | 151100 | 150500 | 304 |
| 279 | 20240903 | 135300 | 13872940000 | 151200 | 150700 | 151200 | 150700 | 677 |
| 280 | 20240903 | 135200 | 13770788800 | 150700 | 150200 | 150700 | 150100 | 106 |
| 281 | 20240903 | 135100 | 13754836600 | 150200 | 150700 | 150800 | 150100 | 535 |
| 282 | 20240903 | 135000 | 13674233200 | 150700 | 150800 | 150800 | 150700 | 107 |
| 283 | 20240903 | 134900 | 13658107700 | 150700 | 151100 | 151100 | 150400 | 848 |
| 284 | 20240903 | 134800 | 13530253100 | 151100 | 151300 | 151300 | 151100 | 199 |
| 285 | 20240903 | 134700 | 13500171000 | 151300 | 151300 | 151300 | 151100 | 352 |
| 286 | 20240903 | 134600 | 13446966000 | 151200 | 150900 | 151600 | 150900 | 724 |
| 287 | 20240903 | 134500 | 13337565100 | 150800 | 151000 | 151000 | 150700 | 339 |
| 288 | 20240903 | 134400 | 13286410400 | 151100 | 151400 | 151600 | 151000 | 572 |
| 289 | 20240903 | 134300 | 13199874900 | 151300 | 151900 | 152000 | 151300 | 658 |
| 290 | 20240903 | 134200 | 13100114900 | 152000 | 152200 | 152300 | 151900 | 325 |
| 291 | 20240903 | 134100 | 13050686200 | 152300 | 152300 | 152400 | 151700 | 989 |
| 292 | 20240903 | 134000 | 12900147900 | 152400 | 152600 | 152800 | 152200 | 1144 |
| 293 | 20240903 | 133900 | 12725743500 | 152500 | 151500 | 152500 | 151400 | 4186 |
| 294 | 20240903 | 133800 | 12090210200 | 151400 | 151300 | 151500 | 151100 | 744 |
| 295 | 20240903 | 133700 | 11977608000 | 151300 | 151300 | 151400 | 151200 | 432 |
| 296 | 20240903 | 133600 | 11912226800 | 151300 | 151000 | 151300 | 150900 | 755 |
| 297 | 20240903 | 133500 | 11798165700 | 151000 | 151000 | 151000 | 150900 | 608 |
| 298 | 20240903 | 133400 | 11706383500 | 151000 | 150200 | 151000 | 150100 | 2014 |
| 299 | 20240903 | 133300 | 11402999300 | 150300 | 150000 | 150300 | 149800 | 451 |
| 300 | 20240903 | 133200 | 11335282700 | 150000 | 150000 | 150000 | 149900 | 211 |
| 301 | 20240903 | 133100 | 11303638900 | 150100 | 149400 | 150100 | 149300 | 1500 |
| 302 | 20240903 | 133000 | 11078793600 | 149600 | 149200 | 149600 | 149000 | 477 |
| 303 | 20240903 | 132900 | 11007591400 | 149200 | 149400 | 149500 | 149200 | 378 |
| 304 | 20240903 | 132800 | 10951129500 | 149500 | 149400 | 149500 | 149300 | 128 |
| 305 | 20240903 | 132700 | 10932009600 | 149400 | 149400 | 149500 | 149300 | 129 |
| 306 | 20240903 | 132600 | 10912738600 | 149300 | 149500 | 149600 | 149300 | 170 |
| 307 | 20240903 | 132500 | 10887329600 | 149500 | 149400 | 149500 | 149300 | 183 |
| 308 | 20240903 | 132400 | 10859984300 | 149500 | 149400 | 149500 | 149400 | 228 |
| 309 | 20240903 | 132300 | 10825910200 | 149500 | 149400 | 149500 | 149400 | 83 |
| 310 | 20240903 | 132200 | 10813502500 | 149300 | 149500 | 149500 | 149300 | 126 |
| 311 | 20240903 | 132100 | 10794675500 | 149500 | 149400 | 149500 | 149300 | 108 |
| 312 | 20240903 | 132000 | 10778543400 | 149400 | 149200 | 149400 | 149200 | 221 |
| 313 | 20240903 | 131900 | 10745535000 | 149200 | 149200 | 149400 | 149200 | 139 |
| 314 | 20240903 | 131800 | 10724789500 | 149200 | 149800 | 149800 | 149200 | 632 |
| 315 | 20240903 | 131700 | 10630255400 | 149800 | 149800 | 149800 | 149700 | 114 |
| 316 | 20240903 | 131600 | 10613182900 | 149700 | 149700 | 149800 | 149600 | 205 |
| 317 | 20240903 | 131500 | 10582495600 | 149600 | 149700 | 149700 | 149500 | 123 |
| 318 | 20240903 | 131400 | 10564091300 | 149600 | 149400 | 149700 | 149400 | 325 |
| 319 | 20240903 | 131300 | 10515485000 | 149400 | 149500 | 149600 | 149400 | 171 |
| 320 | 20240903 | 131200 | 10489924100 | 149400 | 149700 | 149700 | 149400 | 220 |
| 321 | 20240903 | 131100 | 10457032200 | 149500 | 149500 | 149700 | 149400 | 502 |
| 322 | 20240903 | 131000 | 10381992900 | 149500 | 149500 | 149500 | 149300 | 126 |
| 323 | 20240903 | 130900 | 10363169700 | 149400 | 149400 | 149500 | 149400 | 137 |
| 324 | 20240903 | 130800 | 10342697900 | 149500 | 149500 | 149500 | 149400 | 121 |
| 325 | 20240903 | 130700 | 10324610200 | 149300 | 149400 | 149500 | 149300 | 136 |
| 326 | 20240903 | 130600 | 10304290500 | 149300 | 149200 | 149500 | 149200 | 230 |
| 327 | 20240903 | 130500 | 10269926900 | 149300 | 149500 | 149500 | 149300 | 100 |
| 328 | 20240903 | 130400 | 10254987600 | 149400 | 149400 | 149500 | 149200 | 209 |
| 329 | 20240903 | 130300 | 10223766900 | 149400 | 149500 | 149500 | 149400 | 150 |
| 330 | 20240903 | 130200 | 10201355100 | 149500 | 149500 | 149500 | 149300 | 332 |
| 331 | 20240903 | 130100 | 10151750400 | 149400 | 149000 | 149500 | 148900 | 1713 |
| 332 | 20240903 | 130000 | 9896430500 | 148800 | 148600 | 149000 | 148600 | 297 |
| 333 | 20240903 | 125900 | 9852218300 | 148700 | 148800 | 148800 | 148500 | 62 |
| 334 | 20240903 | 125800 | 9843001100 | 148800 | 148600 | 148800 | 148600 | 128 |
| 335 | 20240903 | 125700 | 9823962500 | 148600 | 148600 | 148800 | 148600 | 196 |
| 336 | 20240903 | 125600 | 9794829000 | 148600 | 148700 | 148700 | 148400 | 122 |
| 337 | 20240903 | 125500 | 9776702200 | 148600 | 148800 | 148900 | 148500 | 370 |
| 338 | 20240903 | 125400 | 9721711300 | 148800 | 149100 | 149100 | 148700 | 103 |
| 339 | 20240903 | 125300 | 9706384100 | 149100 | 148900 | 149100 | 148800 | 127 |
| 340 | 20240903 | 125200 | 9687471200 | 148900 | 148900 | 149000 | 148900 | 77 |
| 341 | 20240903 | 125100 | 9676002100 | 148900 | 148900 | 149000 | 148900 | 106 |
| 342 | 20240903 | 125000 | 9660216300 | 148800 | 149100 | 149200 | 148800 | 115 |
| 343 | 20240903 | 124900 | 9643078800 | 149100 | 149100 | 149300 | 148900 | 384 |
| 344 | 20240903 | 124800 | 9585792700 | 149200 | 149200 | 149200 | 149000 | 120 |
| 345 | 20240903 | 124700 | 9567902200 | 149000 | 149000 | 149500 | 149000 | 311 |
| 346 | 20240903 | 124600 | 9521464500 | 149400 | 149000 | 149400 | 148800 | 217 |
| 347 | 20240903 | 124500 | 9489132300 | 148800 | 148900 | 148900 | 148700 | 353 |
| 348 | 20240903 | 124400 | 9436600200 | 148900 | 149000 | 149000 | 148900 | 68 |
| 349 | 20240903 | 124300 | 9426470900 | 148900 | 148400 | 148900 | 148300 | 887 |
| 350 | 20240903 | 124200 | 9294650900 | 148400 | 148300 | 148400 | 148100 | 317 |
| 351 | 20240903 | 124100 | 9247656000 | 148300 | 148400 | 148400 | 148300 | 58 |
| 352 | 20240903 | 124000 | 9239052500 | 148400 | 148100 | 148400 | 148100 | 570 |
| 353 | 20240903 | 123900 | 9154566300 | 148100 | 148000 | 148200 | 147800 | 230 |
| 354 | 20240903 | 123800 | 9120516900 | 147900 | 148000 | 148100 | 147900 | 100 |
| 355 | 20240903 | 123700 | 9105714700 | 148000 | 147900 | 148000 | 147900 | 73 |
| 356 | 20240903 | 123600 | 9094916400 | 148000 | 147800 | 148100 | 147700 | 161 |
| 357 | 20240903 | 123500 | 9071102000 | 147900 | 147800 | 148000 | 147700 | 227 |
| 358 | 20240903 | 123400 | 9037531400 | 147700 | 147900 | 147900 | 147700 | 133 |
| 359 | 20240903 | 123300 | 9017873500 | 148000 | 148000 | 148000 | 147800 | 92 |
| 360 | 20240903 | 123200 | 9004261800 | 147900 | 148000 | 148000 | 147800 | 65 |
| 361 | 20240903 | 123100 | 8994643900 | 147900 | 147900 | 148000 | 147900 | 217 |
| 362 | 20240903 | 123000 | 8962545200 | 148000 | 148000 | 148000 | 147800 | 435 |
| 363 | 20240903 | 122900 | 8898178800 | 148000 | 147700 | 148000 | 147700 | 668 |
| 364 | 20240903 | 122800 | 8799361000 | 147900 | 147900 | 147900 | 147400 | 229 |
| 365 | 20240903 | 122700 | 8765515700 | 148000 | 148200 | 148300 | 147300 | 797 |
| 366 | 20240903 | 122600 | 8647698400 | 148300 | 148100 | 148300 | 148100 | 125 |
| 367 | 20240903 | 122500 | 8629170800 | 148000 | 147900 | 148300 | 147900 | 102 |
| 368 | 20240903 | 122400 | 8614066400 | 147900 | 148200 | 148400 | 147900 | 98 |
| 369 | 20240903 | 122300 | 8599540900 | 147900 | 148300 | 148400 | 147900 | 275 |
| 370 | 20240903 | 122200 | 8558812900 | 148300 | 148400 | 148400 | 148300 | 72 |
| 371 | 20240903 | 122100 | 8548132900 | 148300 | 148300 | 148400 | 148200 | 60 |
| 372 | 20240903 | 122000 | 8539233100 | 148200 | 148500 | 148600 | 148200 | 156 |
| 373 | 20240903 | 121900 | 8516080600 | 148500 | 148200 | 148600 | 148200 | 75 |
| 374 | 20240903 | 121800 | 8504947100 | 148500 | 148700 | 148700 | 148000 | 109 |
| 375 | 20240903 | 121700 | 8488795900 | 148700 | 148500 | 148700 | 147900 | 904 |
| 376 | 20240903 | 121600 | 8354801400 | 148500 | 149200 | 149300 | 148500 | 659 |
| 377 | 20240903 | 121500 | 8256677100 | 149200 | 149300 | 149300 | 149200 | 86 |
| 378 | 20240903 | 121400 | 8243842100 | 149300 | 149300 | 149400 | 149200 | 127 |
| 379 | 20240903 | 121300 | 8224877600 | 149200 | 149300 | 149400 | 149200 | 146 |
| 380 | 20240903 | 121200 | 8203086400 | 149300 | 149500 | 149500 | 149200 | 208 |
| 381 | 20240903 | 121100 | 8172023900 | 149600 | 149600 | 149600 | 149300 | 129 |
| 382 | 20240903 | 121000 | 8152734600 | 149700 | 149800 | 149800 | 149600 | 204 |
| 383 | 20240903 | 120900 | 8122189300 | 149700 | 149500 | 149800 | 149300 | 277 |
| 384 | 20240903 | 120800 | 8080758000 | 149400 | 149600 | 149800 | 149400 | 232 |
| 385 | 20240903 | 120700 | 8046053500 | 149600 | 149800 | 149900 | 149600 | 136 |
| 386 | 20240903 | 120600 | 8025679000 | 149900 | 149800 | 149900 | 149400 | 204 |
| 387 | 20240903 | 120500 | 7995123500 | 149900 | 149800 | 149900 | 149600 | 343 |
| 388 | 20240903 | 120400 | 7943791300 | 149800 | 149700 | 149900 | 149700 | 204 |
| 389 | 20240903 | 120300 | 7913227500 | 149700 | 149200 | 149900 | 149200 | 280 |
| 390 | 20240903 | 120200 | 7871290900 | 149800 | 149800 | 149800 | 149600 | 165 |
| 391 | 20240903 | 120100 | 7846586600 | 149800 | 149700 | 149800 | 148800 | 532 |
| 392 | 20240903 | 120000 | 7767139500 | 149800 | 149700 | 149900 | 149500 | 90 |
| 393 | 20240903 | 115900 | 7753662300 | 149900 | 149800 | 149900 | 149600 | 213 |
| 394 | 20240903 | 115800 | 7721766100 | 149900 | 149900 | 150000 | 149700 | 232 |
| 395 | 20240903 | 115700 | 7687001900 | 149900 | 149800 | 149900 | 149800 | 310 |
| 396 | 20240903 | 115600 | 7640545700 | 149900 | 149900 | 149900 | 149700 | 100 |
| 397 | 20240903 | 115500 | 7625558700 | 149800 | 149900 | 150100 | 149800 | 232 |
| 398 | 20240903 | 115400 | 7590774900 | 150000 | 150000 | 150100 | 149900 | 197 |
| 399 | 20240903 | 115300 | 7561223600 | 150000 | 150000 | 150300 | 149800 | 486 |
| 400 | 20240903 | 115200 | 7488376000 | 150000 | 150200 | 150400 | 150000 | 454 |
| 401 | 20240903 | 115100 | 7420158900 | 150200 | 150300 | 150300 | 150100 | 143 |
| 402 | 20240903 | 115000 | 7398683500 | 150300 | 150100 | 150300 | 150100 | 123 |
| 403 | 20240903 | 114900 | 7380215700 | 150100 | 150100 | 150400 | 150000 | 579 |
| 404 | 20240903 | 114800 | 7293302900 | 150000 | 149800 | 150100 | 149600 | 501 |
| 405 | 20240903 | 114700 | 7218229000 | 149800 | 149900 | 149900 | 149600 | 207 |
| 406 | 20240903 | 114600 | 7187238400 | 149900 | 150300 | 150400 | 149700 | 443 |
| 407 | 20240903 | 114500 | 7120733400 | 150400 | 150400 | 150400 | 150300 | 156 |
| 408 | 20240903 | 114400 | 7097277500 | 150400 | 150200 | 150500 | 150200 | 142 |
| 409 | 20240903 | 114300 | 7075934100 | 150300 | 150400 | 150600 | 150100 | 924 |
| 410 | 20240903 | 114200 | 6936961200 | 150400 | 150200 | 150500 | 150100 | 1023 |
| 411 | 20240903 | 114100 | 6783175800 | 150100 | 150100 | 150300 | 150000 | 613 |
| 412 | 20240903 | 114000 | 6691102200 | 150100 | 150400 | 150400 | 150000 | 266 |
| 413 | 20240903 | 113900 | 6651130000 | 150400 | 150200 | 150400 | 149900 | 829 |
| 414 | 20240903 | 113800 | 6526756800 | 150200 | 150200 | 150300 | 149900 | 453 |
| 415 | 20240903 | 113700 | 6458745700 | 150200 | 150900 | 150900 | 150200 | 326 |
| 416 | 20240903 | 113600 | 6409692700 | 150900 | 150200 | 151000 | 150200 | 1274 |
| 417 | 20240903 | 113500 | 6217741600 | 150200 | 150000 | 150300 | 149900 | 1084 |
| 418 | 20240903 | 113400 | 6055085300 | 150000 | 150000 | 150100 | 150000 | 147 |
| 419 | 20240903 | 113300 | 6033033300 | 150100 | 150200 | 150300 | 150000 | 557 |
| 420 | 20240903 | 113200 | 5949438700 | 150200 | 150300 | 150500 | 150100 | 345 |
| 421 | 20240903 | 113100 | 5897576600 | 150400 | 149000 | 150700 | 149000 | 2832 |
| 422 | 20240903 | 113000 | 5473488700 | 149000 | 149100 | 149100 | 148800 | 199 |
| 423 | 20240903 | 112900 | 5443840800 | 149000 | 148900 | 149200 | 148800 | 350 |
| 424 | 20240903 | 112800 | 5391719700 | 148900 | 148500 | 149200 | 148500 | 983 |
| 425 | 20240903 | 112700 | 5245359300 | 148500 | 147800 | 148900 | 147800 | 2820 |
| 426 | 20240903 | 112600 | 4827034900 | 147700 | 147700 | 147700 | 147600 | 450 |
| 427 | 20240903 | 112500 | 4760599000 | 147600 | 147700 | 147800 | 147600 | 656 |
| 428 | 20240903 | 112400 | 4663683200 | 147700 | 147900 | 147900 | 147700 | 100 |
| 429 | 20240903 | 112300 | 4648907900 | 147900 | 147800 | 147900 | 147700 | 134 |
| 430 | 20240903 | 112200 | 4629099100 | 147800 | 147800 | 147900 | 147700 | 152 |
| 431 | 20240903 | 112100 | 4606627600 | 147700 | 147600 | 148000 | 147600 | 588 |
| 432 | 20240903 | 112000 | 4519727100 | 147600 | 147400 | 147600 | 147400 | 317 |
| 433 | 20240903 | 111900 | 4472962700 | 147400 | 147500 | 147700 | 147400 | 110 |
| 434 | 20240903 | 111800 | 4456727200 | 147700 | 147300 | 147900 | 147200 | 1336 |
| 435 | 20240903 | 111700 | 4259601600 | 147300 | 147100 | 147400 | 147100 | 206 |
| 436 | 20240903 | 111600 | 4229265600 | 147100 | 147100 | 147200 | 147100 | 207 |
| 437 | 20240903 | 111500 | 4198802800 | 147100 | 146800 | 147600 | 146800 | 762 |
| 438 | 20240903 | 111400 | 4086712900 | 146800 | 146700 | 146900 | 146500 | 692 |
| 439 | 20240903 | 111300 | 3985209400 | 146700 | 146800 | 146900 | 146700 | 89 |
| 440 | 20240903 | 111200 | 3972140400 | 146600 | 146600 | 146900 | 146500 | 718 |
| 441 | 20240903 | 111100 | 3866842000 | 146600 | 146800 | 146800 | 146500 | 243 |
| 442 | 20240903 | 111000 | 3831224000 | 146800 | 146900 | 147000 | 146500 | 769 |
| 443 | 20240903 | 110900 | 3718287100 | 146800 | 146500 | 146900 | 146500 | 1858 |
| 444 | 20240903 | 110800 | 3445808700 | 146600 | 146000 | 146800 | 146000 | 1755 |
| 445 | 20240903 | 110700 | 3188858800 | 146000 | 145700 | 146100 | 145700 | 221 |
| 446 | 20240903 | 110600 | 3156610800 | 146000 | 146100 | 146100 | 145500 | 482 |
| 447 | 20240903 | 110500 | 3086305700 | 146000 | 145400 | 146000 | 145200 | 1432 |
| 448 | 20240903 | 110400 | 2877627400 | 145400 | 145800 | 145800 | 145400 | 111 |
| 449 | 20240903 | 110300 | 2861455600 | 145400 | 144400 | 146000 | 144400 | 655 |
| 450 | 20240903 | 110200 | 2766390100 | 144300 | 144400 | 144400 | 144300 | 75 |
| 451 | 20240903 | 110100 | 2755566100 | 144300 | 144200 | 144400 | 144200 | 38 |
| 452 | 20240903 | 110000 | 2750084200 | 144500 | 144100 | 144600 | 144100 | 547 |
| 453 | 20240903 | 105900 | 2671149600 | 144100 | 144000 | 144100 | 144000 | 20 |
| 454 | 20240903 | 105800 | 2668268100 | 144100 | 143800 | 144100 | 143800 | 67 |
| 455 | 20240903 | 105700 | 2658628600 | 143800 | 144000 | 144000 | 143800 | 176 |
| 456 | 20240903 | 105600 | 2633287400 | 144000 | 144000 | 144100 | 144000 | 106 |
| 457 | 20240903 | 105500 | 2618014700 | 144100 | 144100 | 144100 | 144000 | 52 |
| 458 | 20240903 | 105400 | 2610521900 | 144200 | 144200 | 144200 | 144000 | 112 |
| 459 | 20240903 | 105300 | 2594382800 | 144100 | 144000 | 144100 | 144000 | 17 |
| 460 | 20240903 | 105200 | 2591934600 | 144000 | 143800 | 144200 | 143800 | 52 |
| 461 | 20240903 | 105100 | 2584442600 | 144000 | 143800 | 144300 | 143800 | 384 |
| 462 | 20240903 | 105000 | 2529161500 | 143800 | 143700 | 143900 | 143700 | 49 |
| 463 | 20240903 | 104900 | 2522116100 | 143700 | 143900 | 144000 | 143600 | 57 |
| 464 | 20240903 | 104800 | 2513925600 | 143600 | 143500 | 143700 | 143500 | 42 |
| 465 | 20240903 | 104700 | 2507894100 | 143500 | 143400 | 143600 | 143400 | 103 |
| 466 | 20240903 | 104600 | 2493121800 | 143700 | 143500 | 143700 | 143400 | 56 |
| 467 | 20240903 | 104500 | 2485087700 | 143500 | 143600 | 143700 | 143500 | 110 |
| 468 | 20240903 | 104400 | 2469300500 | 143600 | 143500 | 143600 | 143500 | 41 |
| 469 | 20240903 | 104300 | 2463413500 | 143700 | 143500 | 143700 | 143500 | 93 |
| 470 | 20240903 | 104200 | 2450064500 | 143500 | 143500 | 143700 | 143500 | 19 |
| 471 | 20240903 | 104100 | 2447335700 | 143500 | 143700 | 143700 | 143500 | 47 |
| 472 | 20240903 | 104000 | 2440586600 | 143600 | 143700 | 143700 | 143500 | 77 |
| 473 | 20240903 | 103900 | 2429529800 | 143700 | 143700 | 143800 | 143700 | 34 |
| 474 | 20240903 | 103800 | 2424643700 | 143700 | 143700 | 143700 | 143700 | 111 |
| 475 | 20240903 | 103700 | 2408693000 | 143800 | 143700 | 143900 | 143600 | 39 |
| 476 | 20240903 | 103600 | 2403087500 | 143600 | 143600 | 143600 | 143600 | 21 |
| 477 | 20240903 | 103500 | 2400071900 | 143600 | 143600 | 143600 | 143600 | 79 |
| 478 | 20240903 | 103400 | 2388727500 | 143600 | 143800 | 143800 | 143600 | 155 |
| 479 | 20240903 | 103300 | 2366460100 | 143800 | 143800 | 143900 | 143800 | 57 |
| 480 | 20240903 | 103200 | 2358262200 | 143800 | 143900 | 144000 | 143800 | 104 |
| 481 | 20240903 | 103100 | 2343302000 | 143900 | 143800 | 143900 | 143800 | 64 |
| 482 | 20240903 | 103000 | 2334092800 | 143800 | 144100 | 144100 | 143800 | 281 |
| 483 | 20240903 | 102900 | 2293648900 | 144100 | 144000 | 144100 | 144000 | 67 |
| 484 | 20240903 | 102800 | 2284000500 | 144000 | 144000 | 144100 | 144000 | 48 |
| 485 | 20240903 | 102700 | 2277088400 | 144000 | 144100 | 144100 | 144000 | 70 |
| 486 | 20240903 | 102600 | 2267002400 | 144100 | 144300 | 144300 | 144100 | 64 |
| 487 | 20240903 | 102500 | 2257770400 | 144300 | 144300 | 144400 | 144300 | 30 |
| 488 | 20240903 | 102400 | 2253440400 | 144100 | 144000 | 144100 | 144000 | 96 |
| 489 | 20240903 | 102300 | 2239612500 | 144000 | 144000 | 144400 | 144000 | 29 |
| 490 | 20240903 | 102200 | 2235435500 | 143900 | 143600 | 144300 | 143600 | 500 |
| 491 | 20240903 | 102100 | 2163327900 | 143900 | 143900 | 144100 | 143900 | 126 |
| 492 | 20240903 | 102000 | 2145191700 | 143900 | 143900 | 144000 | 143600 | 73 |
| 493 | 20240903 | 101900 | 2134683500 | 143900 | 143600 | 144000 | 143600 | 152 |
| 494 | 20240903 | 101800 | 2112813300 | 143600 | 143600 | 143600 | 143600 | 73 |
| 495 | 20240903 | 101700 | 2102330500 | 143300 | 143300 | 143600 | 143300 | 96 |
| 496 | 20240903 | 101600 | 2088572300 | 143300 | 143200 | 143600 | 143200 | 92 |
| 497 | 20240903 | 101500 | 2075390600 | 143200 | 143400 | 143600 | 143200 | 216 |
| 498 | 20240903 | 101400 | 2044438200 | 143300 | 143400 | 143400 | 143300 | 70 |
| 499 | 20240903 | 101300 | 2034404400 | 143400 | 143500 | 143500 | 143400 | 79 |
| 500 | 20240903 | 101200 | 2023075000 | 143500 | 143300 | 143600 | 143300 | 53 |
| 501 | 20240903 | 101100 | 2015474700 | 143300 | 143300 | 143400 | 143300 | 103 |
| 502 | 20240903 | 101000 | 2000713500 | 143300 | 143400 | 143600 | 143300 | 46 |
| 503 | 20240903 | 100900 | 1994117300 | 143400 | 143300 | 143400 | 143300 | 65 |
| 504 | 20240903 | 100800 | 1984802600 | 143300 | 143400 | 143500 | 143300 | 32 |
| 505 | 20240903 | 100700 | 1980213600 | 143300 | 143400 | 143400 | 143300 | 59 |
| 506 | 20240903 | 100600 | 1971757500 | 143400 | 143400 | 143600 | 143400 | 192 |
| 507 | 20240903 | 100500 | 1944218700 | 143500 | 143500 | 143500 | 143400 | 19 |
| 508 | 20240903 | 100400 | 1941493400 | 143400 | 143400 | 143500 | 143400 | 81 |
| 509 | 20240903 | 100300 | 1929876200 | 143500 | 143400 | 143500 | 143400 | 7 |
| 510 | 20240903 | 100200 | 1928871900 | 143500 | 143400 | 143500 | 143400 | 76 |
| 511 | 20240903 | 100100 | 1917972300 | 143500 | 143500 | 143600 | 143400 | 17 |
| 512 | 20240903 | 100000 | 1915532800 | 143600 | 143500 | 143600 | 143500 | 37 |
| 513 | 20240903 | 095900 | 1910222600 | 143400 | 143500 | 143600 | 143400 | 117 |
| 514 | 20240903 | 095800 | 1893440100 | 143500 | 143600 | 143600 | 143500 | 44 |
| 515 | 20240903 | 095700 | 1887123500 | 143600 | 143800 | 143800 | 143600 | 19 |
| 516 | 20240903 | 095600 | 1884392500 | 143500 | 143600 | 143900 | 143500 | 231 |
| 517 | 20240903 | 095500 | 1851211000 | 143600 | 143500 | 143900 | 143500 | 69 |
| 518 | 20240903 | 095400 | 1841307300 | 143400 | 143400 | 143400 | 143400 | 1 |
| 519 | 20240903 | 095300 | 1841163900 | 143400 | 143400 | 144100 | 143400 | 96 |
| 520 | 20240903 | 095200 | 1827382700 | 143400 | 143200 | 143900 | 143200 | 104 |
| 521 | 20240903 | 095100 | 1812469200 | 143300 | 143300 | 143400 | 143200 | 375 |
| 522 | 20240903 | 095000 | 1758728500 | 143300 | 143300 | 143400 | 143300 | 183 |
| 523 | 20240903 | 094900 | 1732504100 | 143300 | 143300 | 143400 | 143300 | 26 |
| 524 | 20240903 | 094800 | 1728776300 | 143500 | 143400 | 143500 | 143300 | 103 |
| 525 | 20240903 | 094700 | 1714008100 | 143500 | 143500 | 143500 | 143400 | 33 |
| 526 | 20240903 | 094600 | 1709273600 | 143400 | 143800 | 143900 | 143400 | 167 |
| 527 | 20240903 | 094500 | 1685306500 | 143500 | 143500 | 143500 | 143500 | 94 |
| 528 | 20240903 | 094400 | 1671817500 | 143500 | 143900 | 143900 | 143500 | 70 |
| 529 | 20240903 | 094300 | 1661771300 | 143500 | 143600 | 143700 | 143500 | 401 |
| 530 | 20240903 | 094200 | 1604180700 | 143600 | 143700 | 144100 | 143600 | 323 |
| 531 | 20240903 | 094100 | 1557784500 | 143600 | 143800 | 144100 | 143600 | 53 |
| 532 | 20240903 | 094000 | 1550164800 | 143800 | 143500 | 144100 | 143500 | 66 |
| 533 | 20240903 | 093900 | 1540670200 | 143300 | 143400 | 144000 | 143300 | 174 |
| 534 | 20240903 | 093800 | 1515693400 | 143200 | 143100 | 143400 | 143100 | 619 |
| 535 | 20240903 | 093700 | 1427049400 | 143200 | 143500 | 143500 | 143200 | 650 |
| 536 | 20240903 | 093600 | 1333925000 | 143500 | 143600 | 143600 | 143500 | 104 |
| 537 | 20240903 | 093500 | 1318999900 | 143500 | 143600 | 143700 | 143500 | 109 |
| 538 | 20240903 | 093400 | 1303357700 | 143600 | 143800 | 143800 | 143500 | 512 |
| 539 | 20240903 | 093300 | 1229806200 | 143800 | 143700 | 143800 | 143700 | 50 |
| 540 | 20240903 | 093200 | 1222620200 | 143700 | 144000 | 144000 | 143700 | 986 |
| 541 | 20240903 | 093100 | 1080698100 | 144100 | 144100 | 144200 | 144000 | 135 |
| 542 | 20240903 | 093000 | 1061246500 | 144100 | 144000 | 144100 | 144000 | 69 |
| 543 | 20240903 | 092900 | 1051305400 | 144000 | 144000 | 144100 | 144000 | 114 |
| 544 | 20240903 | 092800 | 1034888000 | 144000 | 144100 | 144100 | 144000 | 82 |
| 545 | 20240903 | 092700 | 1023075800 | 144200 | 144300 | 144300 | 144100 | 48 |
| 546 | 20240903 | 092600 | 1016155500 | 144100 | 144200 | 144200 | 144000 | 136 |
| 547 | 20240903 | 092500 | 996558400 | 144200 | 144000 | 144200 | 144000 | 11 |
| 548 | 20240903 | 092400 | 994973200 | 144400 | 144500 | 144500 | 144400 | 29 |
| 549 | 20240903 | 092300 | 990783700 | 144600 | 143700 | 144600 | 143700 | 209 |
| 550 | 20240903 | 092200 | 960636400 | 143600 | 143600 | 144000 | 143500 | 116 |
| 551 | 20240903 | 092100 | 943979900 | 143600 | 143800 | 144000 | 143500 | 446 |
| 552 | 20240903 | 092000 | 879912800 | 143900 | 144200 | 144300 | 143900 | 463 |
| 553 | 20240903 | 091900 | 813174800 | 144200 | 144200 | 144200 | 144100 | 76 |
| 554 | 20240903 | 091800 | 802218300 | 144100 | 144100 | 144100 | 144100 | 18 |
| 555 | 20240903 | 091700 | 799624500 | 144100 | 144200 | 144300 | 144100 | 145 |
| 556 | 20240903 | 091600 | 778720600 | 144100 | 144100 | 144600 | 144100 | 43 |
| 557 | 20240903 | 091500 | 772510400 | 144100 | 144300 | 144600 | 144000 | 245 |
| 558 | 20240903 | 091400 | 737183000 | 143900 | 143900 | 144200 | 143900 | 181 |
| 559 | 20240903 | 091300 | 711113700 | 143900 | 144100 | 144100 | 143700 | 214 |
| 560 | 20240903 | 091200 | 680303300 | 144000 | 143600 | 144000 | 143600 | 120 |
| 561 | 20240903 | 091100 | 663042500 | 143600 | 143600 | 143600 | 143500 | 58 |
| 562 | 20240903 | 091000 | 654714800 | 143800 | 143000 | 143900 | 142800 | 523 |
| 563 | 20240903 | 090900 | 579826000 | 142800 | 143600 | 143600 | 142800 | 918 |
| 564 | 20240903 | 090800 | 448290200 | 143600 | 144100 | 144100 | 143500 | 288 |
| 565 | 20240903 | 090700 | 406858200 | 144100 | 144500 | 144800 | 144100 | 554 |
| 566 | 20240903 | 090600 | 326888000 | 144500 | 144900 | 144900 | 144500 | 57 |
| 567 | 20240903 | 090500 | 318646300 | 144700 | 145600 | 145600 | 144700 | 232 |
| 568 | 20240903 | 090400 | 284922100 | 145600 | 145400 | 146100 | 145400 | 225 |
| 569 | 20240903 | 090300 | 252073400 | 145900 | 146100 | 146100 | 145400 | 260 |
| 570 | 20240903 | 090200 | 214193100 | 146200 | 145100 | 146300 | 145100 | 199 |
| 571 | 20240903 | 090100 | 185268200 | 145100 | 144400 | 145200 | 144300 | 558 |
| 572 | 20240903 | 090000 | 104511900 | 144400 | 144900 | 144900 | 144400 | 556 |