34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 184600 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 2270 |
| 3 | 20240905 | 184500 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 4 | 20240905 | 184400 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 5 | 20240905 | 184300 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 6 | 20240905 | 184200 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 7 | 20240905 | 184100 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 8 | 20240905 | 184000 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 9 | 20240905 | 183900 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 10 | 20240905 | 183800 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 11 | 20240905 | 183700 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 12 | 20240905 | 183600 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 13 | 20240905 | 183500 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 14 | 20240905 | 183400 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 15 | 20240905 | 183300 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 16 | 20240905 | 183200 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 17 | 20240905 | 183100 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 18 | 20240905 | 183000 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 19 | 20240905 | 182900 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 20 | 20240905 | 182800 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 21 | 20240905 | 182700 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 22 | 20240905 | 182600 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 23 | 20240905 | 182500 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 24 | 20240905 | 182400 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 25 | 20240905 | 182300 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 26 | 20240905 | 182200 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 27 | 20240905 | 182100 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 28 | 20240905 | 182000 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 29 | 20240905 | 181900 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 30 | 20240905 | 181800 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 31 | 20240905 | 181700 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 32 | 20240905 | 181600 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 2270 |
| 33 | 20240905 | 181500 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 34 | 20240905 | 181400 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 35 | 20240905 | 181300 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 36 | 20240905 | 181200 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 37 | 20240905 | 181100 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 38 | 20240905 | 181000 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 39 | 20240905 | 180900 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 40 | 20240905 | 180800 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 41 | 20240905 | 180700 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 42 | 20240905 | 180600 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 43 | 20240905 | 180500 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 44 | 20240905 | 180400 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 45 | 20240905 | 180300 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 46 | 20240905 | 180200 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 47 | 20240905 | 180100 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 48 | 20240905 | 180000 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 49 | 20240905 | 175900 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 50 | 20240905 | 175800 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 51 | 20240905 | 175700 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 52 | 20240905 | 175600 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 53 | 20240905 | 175500 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 54 | 20240905 | 175400 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 55 | 20240905 | 175300 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 56 | 20240905 | 175200 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 57 | 20240905 | 175100 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 58 | 20240905 | 175000 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 59 | 20240905 | 174900 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 60 | 20240905 | 174800 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 61 | 20240905 | 174700 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 62 | 20240905 | 174600 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 2270 |
| 63 | 20240905 | 174500 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 64 | 20240905 | 174400 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 65 | 20240905 | 174300 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 66 | 20240905 | 174200 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 67 | 20240905 | 174100 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 68 | 20240905 | 174000 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 69 | 20240905 | 173900 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 70 | 20240905 | 173800 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 71 | 20240905 | 173700 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 72 | 20240905 | 173600 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 73 | 20240905 | 173500 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 74 | 20240905 | 173400 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 75 | 20240905 | 173300 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 76 | 20240905 | 173200 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 77 | 20240905 | 173100 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 78 | 20240905 | 173000 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 79 | 20240905 | 172900 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 80 | 20240905 | 172800 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 81 | 20240905 | 172700 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 82 | 20240905 | 172600 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 83 | 20240905 | 172500 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 84 | 20240905 | 172400 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 85 | 20240905 | 172300 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 86 | 20240905 | 172200 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 87 | 20240905 | 172100 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 88 | 20240905 | 172000 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 89 | 20240905 | 171900 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 90 | 20240905 | 171800 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 91 | 20240905 | 171700 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 92 | 20240905 | 171600 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 2270 |
| 93 | 20240905 | 171500 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 94 | 20240905 | 171400 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 95 | 20240905 | 171300 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 96 | 20240905 | 171200 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 97 | 20240905 | 171100 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 98 | 20240905 | 171000 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 99 | 20240905 | 170900 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 100 | 20240905 | 170800 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 101 | 20240905 | 170700 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 102 | 20240905 | 170600 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 103 | 20240905 | 170500 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 104 | 20240905 | 170400 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 105 | 20240905 | 170300 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 106 | 20240905 | 170200 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 107 | 20240905 | 170100 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 108 | 20240905 | 170000 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 109 | 20240905 | 165900 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 110 | 20240905 | 165800 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 111 | 20240905 | 165700 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 112 | 20240905 | 165600 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 113 | 20240905 | 165500 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 114 | 20240905 | 165400 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 115 | 20240905 | 165300 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 116 | 20240905 | 165200 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 117 | 20240905 | 165100 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 118 | 20240905 | 165000 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 119 | 20240905 | 164900 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 120 | 20240905 | 164800 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 121 | 20240905 | 164700 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 122 | 20240905 | 164600 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 2270 |
| 123 | 20240905 | 164500 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 124 | 20240905 | 164400 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 125 | 20240905 | 164300 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 126 | 20240905 | 164200 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 127 | 20240905 | 164100 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 128 | 20240905 | 164000 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 129 | 20240905 | 163900 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 130 | 20240905 | 163800 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 131 | 20240905 | 163700 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 132 | 20240905 | 163600 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 133 | 20240905 | 163500 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 134 | 20240905 | 163400 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 135 | 20240905 | 163300 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 136 | 20240905 | 163200 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 137 | 20240905 | 163100 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 138 | 20240905 | 163000 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 139 | 20240905 | 162900 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 140 | 20240905 | 162800 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 141 | 20240905 | 162700 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 142 | 20240905 | 162600 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 143 | 20240905 | 162500 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 144 | 20240905 | 162400 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 145 | 20240905 | 162300 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 146 | 20240905 | 162200 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 147 | 20240905 | 162100 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 148 | 20240905 | 162000 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 149 | 20240905 | 161900 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 150 | 20240905 | 161800 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 151 | 20240905 | 161700 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 152 | 20240905 | 161600 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 2270 |
| 153 | 20240905 | 161500 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 154 | 20240905 | 161400 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 155 | 20240905 | 161300 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 156 | 20240905 | 161200 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 157 | 20240905 | 161100 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 158 | 20240905 | 161000 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 159 | 20240905 | 160900 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 160 | 20240905 | 160800 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 161 | 20240905 | 160700 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 162 | 20240905 | 160600 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 163 | 20240905 | 160500 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 164 | 20240905 | 160400 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 165 | 20240905 | 160300 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 166 | 20240905 | 160200 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 167 | 20240905 | 160100 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 168 | 20240905 | 160000 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 169 | 20240905 | 155900 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 170 | 20240905 | 155800 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 171 | 20240905 | 155700 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 172 | 20240905 | 155600 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 173 | 20240905 | 155500 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 174 | 20240905 | 155400 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 175 | 20240905 | 155300 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 176 | 20240905 | 155200 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 177 | 20240905 | 155100 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 178 | 20240905 | 155000 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 179 | 20240905 | 154900 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 180 | 20240905 | 154800 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 181 | 20240905 | 154700 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 182 | 20240905 | 154600 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 2270 |
| 183 | 20240905 | 154500 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 184 | 20240905 | 154400 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 185 | 20240905 | 154300 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 186 | 20240905 | 154200 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 187 | 20240905 | 154100 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 188 | 20240905 | 154000 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 189 | 20240905 | 153900 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 190 | 20240905 | 153800 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 191 | 20240905 | 153700 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 192 | 20240905 | 153600 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 193 | 20240905 | 153500 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 194 | 20240905 | 153400 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 195 | 20240905 | 153300 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 196 | 20240905 | 153200 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 197 | 20240905 | 153100 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 0 |
| 198 | 20240905 | 153000 | 14770943200 | 148500 | 148500 | 148500 | 148500 | 2270 |
| 199 | 20240905 | 152900 | 14433848200 | 147800 | 147800 | 147800 | 147800 | 0 |
| 200 | 20240905 | 152800 | 14433848200 | 147800 | 147800 | 147800 | 147800 | 0 |
| 201 | 20240905 | 152700 | 14433848200 | 147800 | 147800 | 147800 | 147800 | 0 |
| 202 | 20240905 | 152600 | 14433848200 | 147800 | 147800 | 147800 | 147800 | 0 |
| 203 | 20240905 | 152500 | 14433848200 | 147800 | 147800 | 147800 | 147800 | 0 |
| 204 | 20240905 | 152400 | 14433848200 | 147800 | 147800 | 147800 | 147800 | 0 |
| 205 | 20240905 | 152300 | 14433848200 | 147800 | 147800 | 147800 | 147800 | 0 |
| 206 | 20240905 | 152200 | 14433848200 | 147800 | 147800 | 147800 | 147800 | 0 |
| 207 | 20240905 | 152100 | 14433848200 | 147800 | 147800 | 147800 | 147800 | 0 |
| 208 | 20240905 | 152000 | 14433848200 | 147800 | 147800 | 147800 | 147800 | 0 |
| 209 | 20240905 | 151900 | 14433848200 | 147800 | 147700 | 148000 | 147600 | 899 |
| 210 | 20240905 | 151800 | 14301086000 | 147700 | 147700 | 147800 | 147600 | 751 |
| 211 | 20240905 | 151700 | 14190179300 | 147700 | 147900 | 147900 | 147700 | 257 |
| 212 | 20240905 | 151600 | 14152203800 | 147800 | 147800 | 147900 | 147700 | 630 |
| 213 | 20240905 | 151500 | 14059098900 | 147800 | 147800 | 147800 | 147800 | 49 |
| 214 | 20240905 | 151400 | 14051856700 | 147800 | 147800 | 147900 | 147800 | 42 |
| 215 | 20240905 | 151300 | 14045646500 | 147900 | 147800 | 147900 | 147800 | 135 |
| 216 | 20240905 | 151200 | 14025680400 | 147900 | 147800 | 147900 | 147700 | 168 |
| 217 | 20240905 | 151100 | 14000842700 | 147800 | 147900 | 147900 | 147800 | 118 |
| 218 | 20240905 | 151000 | 13983401000 | 147900 | 148100 | 148100 | 147900 | 182 |
| 219 | 20240905 | 150900 | 13956462600 | 148200 | 148100 | 148200 | 148100 | 314 |
| 220 | 20240905 | 150800 | 13909950500 | 148100 | 148100 | 148100 | 147900 | 440 |
| 221 | 20240905 | 150700 | 13844842600 | 148100 | 148100 | 148100 | 148000 | 400 |
| 222 | 20240905 | 150600 | 13785603000 | 148100 | 148100 | 148100 | 148000 | 209 |
| 223 | 20240905 | 150500 | 13754653400 | 148200 | 148200 | 148300 | 148200 | 133 |
| 224 | 20240905 | 150400 | 13734941900 | 148200 | 148300 | 148400 | 148200 | 78 |
| 225 | 20240905 | 150300 | 13723372100 | 148200 | 148200 | 148300 | 148200 | 245 |
| 226 | 20240905 | 150200 | 13687050900 | 148200 | 148500 | 148500 | 148100 | 98 |
| 227 | 20240905 | 150100 | 13672515600 | 148400 | 148100 | 148400 | 148000 | 191 |
| 228 | 20240905 | 150000 | 13644205000 | 148100 | 148200 | 148200 | 148000 | 305 |
| 229 | 20240905 | 145900 | 13599040300 | 147900 | 147900 | 148300 | 147900 | 203 |
| 230 | 20240905 | 145800 | 13568971200 | 148000 | 147900 | 148100 | 147900 | 154 |
| 231 | 20240905 | 145700 | 13546176800 | 147900 | 148300 | 148400 | 147900 | 465 |
| 232 | 20240905 | 145600 | 13477281600 | 148300 | 148200 | 148400 | 148200 | 182 |
| 233 | 20240905 | 145500 | 13450291600 | 148100 | 148200 | 148300 | 148100 | 300 |
| 234 | 20240905 | 145400 | 13405819600 | 148200 | 148400 | 148500 | 148200 | 210 |
| 235 | 20240905 | 145300 | 13374680900 | 148400 | 148100 | 148500 | 148000 | 496 |
| 236 | 20240905 | 145200 | 13301107500 | 147800 | 148000 | 148200 | 147800 | 172 |
| 237 | 20240905 | 145100 | 13275654500 | 148000 | 147700 | 148000 | 147700 | 225 |
| 238 | 20240905 | 145000 | 13242378800 | 147700 | 147600 | 147800 | 147600 | 244 |
| 239 | 20240905 | 144900 | 13206335100 | 147600 | 147600 | 147600 | 147600 | 121 |
| 240 | 20240905 | 144800 | 13188475500 | 147600 | 147800 | 147800 | 147600 | 100 |
| 241 | 20240905 | 144700 | 13173711300 | 147800 | 147700 | 147800 | 147700 | 129 |
| 242 | 20240905 | 144600 | 13154656800 | 147800 | 147900 | 148000 | 147800 | 109 |
| 243 | 20240905 | 144500 | 13138537300 | 147900 | 147800 | 148000 | 147800 | 149 |
| 244 | 20240905 | 144400 | 13116498900 | 147800 | 147900 | 147900 | 147800 | 108 |
| 245 | 20240905 | 144300 | 13100530800 | 147900 | 148000 | 148000 | 147800 | 137 |
| 246 | 20240905 | 144200 | 13080258000 | 148100 | 148500 | 148500 | 148100 | 161 |
| 247 | 20240905 | 144100 | 13056392200 | 148500 | 148400 | 148500 | 148300 | 190 |
| 248 | 20240905 | 144000 | 13028193600 | 148400 | 148400 | 148600 | 148400 | 189 |
| 249 | 20240905 | 143900 | 13000132400 | 148400 | 148800 | 148800 | 148400 | 209 |
| 250 | 20240905 | 143800 | 12969073500 | 148600 | 148400 | 148700 | 148400 | 173 |
| 251 | 20240905 | 143700 | 12943371100 | 148400 | 148500 | 148500 | 148300 | 173 |
| 252 | 20240905 | 143600 | 12917694500 | 148400 | 148400 | 148500 | 148200 | 124 |
| 253 | 20240905 | 143500 | 12899295700 | 148200 | 148100 | 148600 | 148100 | 567 |
| 254 | 20240905 | 143400 | 12815163900 | 148300 | 147800 | 148300 | 147700 | 567 |
| 255 | 20240905 | 143300 | 12731257400 | 147700 | 147800 | 147800 | 147500 | 76 |
| 256 | 20240905 | 143200 | 12720029400 | 147800 | 147700 | 148000 | 147500 | 262 |
| 257 | 20240905 | 143100 | 12681304300 | 147700 | 147200 | 147800 | 147200 | 1114 |
| 258 | 20240905 | 143000 | 12516890600 | 147200 | 147100 | 147200 | 147000 | 97 |
| 259 | 20240905 | 142900 | 12502617900 | 147200 | 147000 | 147300 | 146900 | 104 |
| 260 | 20240905 | 142800 | 12487322100 | 147200 | 147100 | 147200 | 146800 | 364 |
| 261 | 20240905 | 142700 | 12433793600 | 147100 | 146800 | 147100 | 146800 | 180 |
| 262 | 20240905 | 142600 | 12407332800 | 146800 | 146900 | 147000 | 146800 | 93 |
| 263 | 20240905 | 142500 | 12393673800 | 146800 | 146800 | 147000 | 146800 | 178 |
| 264 | 20240905 | 142400 | 12367529300 | 146800 | 147100 | 147100 | 146800 | 137 |
| 265 | 20240905 | 142300 | 12347404400 | 147100 | 146900 | 147100 | 146800 | 151 |
| 266 | 20240905 | 142200 | 12325210500 | 146900 | 146900 | 147000 | 146800 | 171 |
| 267 | 20240905 | 142100 | 12300086300 | 146700 | 146800 | 147000 | 146700 | 197 |
| 268 | 20240905 | 142000 | 12271151800 | 146800 | 146900 | 146900 | 146800 | 127 |
| 269 | 20240905 | 141900 | 12252506400 | 146800 | 146900 | 147000 | 146800 | 182 |
| 270 | 20240905 | 141800 | 12225779200 | 146900 | 147000 | 147000 | 146800 | 322 |
| 271 | 20240905 | 141700 | 12178466900 | 147100 | 147100 | 147100 | 147000 | 130 |
| 272 | 20240905 | 141600 | 12159345600 | 147100 | 146700 | 147200 | 146700 | 705 |
| 273 | 20240905 | 141500 | 12055679600 | 146700 | 146700 | 147000 | 146700 | 115 |
| 274 | 20240905 | 141400 | 12038791000 | 146700 | 146900 | 146900 | 146700 | 231 |
| 275 | 20240905 | 141300 | 12004874500 | 146900 | 147000 | 147100 | 146800 | 149 |
| 276 | 20240905 | 141200 | 11982984800 | 146700 | 146800 | 147100 | 146600 | 1230 |
| 277 | 20240905 | 141100 | 11802281700 | 146600 | 146500 | 147000 | 146400 | 987 |
| 278 | 20240905 | 141000 | 11657360700 | 146500 | 146700 | 146900 | 146500 | 709 |
| 279 | 20240905 | 140900 | 11553420200 | 146700 | 146800 | 147000 | 146600 | 552 |
| 280 | 20240905 | 140800 | 11472351700 | 146900 | 146700 | 146900 | 146500 | 1518 |
| 281 | 20240905 | 140700 | 11249693000 | 146600 | 146600 | 147000 | 146600 | 997 |
| 282 | 20240905 | 140600 | 11103418400 | 146800 | 146900 | 146900 | 146500 | 1343 |
| 283 | 20240905 | 140500 | 10906311600 | 147000 | 147200 | 147200 | 147000 | 818 |
| 284 | 20240905 | 140400 | 10785972600 | 147200 | 147200 | 147400 | 147200 | 161 |
| 285 | 20240905 | 140300 | 10762270100 | 147200 | 147400 | 147400 | 147200 | 274 |
| 286 | 20240905 | 140200 | 10721897500 | 147400 | 147400 | 147500 | 147200 | 364 |
| 287 | 20240905 | 140100 | 10668271300 | 147400 | 147300 | 147500 | 147300 | 516 |
| 288 | 20240905 | 140000 | 10592230500 | 147300 | 147400 | 147500 | 147200 | 652 |
| 289 | 20240905 | 135900 | 10496162800 | 147300 | 147300 | 147400 | 147300 | 226 |
| 290 | 20240905 | 135800 | 10462855600 | 147300 | 147600 | 147600 | 147300 | 563 |
| 291 | 20240905 | 135700 | 10379796900 | 147600 | 147800 | 147800 | 147500 | 303 |
| 292 | 20240905 | 135600 | 10335054200 | 147800 | 147800 | 147800 | 147600 | 189 |
| 293 | 20240905 | 135500 | 10307134200 | 147800 | 147800 | 147900 | 147800 | 106 |
| 294 | 20240905 | 135400 | 10291465400 | 147800 | 148000 | 148100 | 147800 | 269 |
| 295 | 20240905 | 135300 | 10251660400 | 148100 | 148100 | 148100 | 147800 | 266 |
| 296 | 20240905 | 135200 | 10212292200 | 148100 | 148100 | 148300 | 148000 | 336 |
| 297 | 20240905 | 135100 | 10162497500 | 148100 | 147900 | 148200 | 147900 | 283 |
| 298 | 20240905 | 135000 | 10120589900 | 147900 | 147700 | 147900 | 147600 | 253 |
| 299 | 20240905 | 134900 | 10083190600 | 147700 | 147600 | 147800 | 147500 | 196 |
| 300 | 20240905 | 134800 | 10054252000 | 147600 | 147600 | 147600 | 147400 | 275 |
| 301 | 20240905 | 134700 | 10013688000 | 147600 | 147300 | 147700 | 147300 | 351 |
| 302 | 20240905 | 134600 | 9961905400 | 147500 | 147500 | 147500 | 147300 | 232 |
| 303 | 20240905 | 134500 | 9927713000 | 147500 | 147600 | 147600 | 147300 | 125 |
| 304 | 20240905 | 134400 | 9909280000 | 147400 | 147600 | 147600 | 147400 | 516 |
| 305 | 20240905 | 134300 | 9833208400 | 147400 | 147300 | 147600 | 147300 | 68 |
| 306 | 20240905 | 134200 | 9823185000 | 147300 | 147300 | 147800 | 147200 | 1237 |
| 307 | 20240905 | 134100 | 9640724700 | 147400 | 147600 | 147700 | 147400 | 188 |
| 308 | 20240905 | 134000 | 9612985400 | 147300 | 147500 | 147900 | 147300 | 371 |
| 309 | 20240905 | 133900 | 9558303200 | 147500 | 147800 | 147800 | 147300 | 468 |
| 310 | 20240905 | 133800 | 9489251900 | 147800 | 148100 | 148100 | 147800 | 76 |
| 311 | 20240905 | 133700 | 9478007200 | 147900 | 148000 | 148300 | 147900 | 191 |
| 312 | 20240905 | 133600 | 9449719700 | 148000 | 147800 | 148100 | 147700 | 469 |
| 313 | 20240905 | 133500 | 9380376400 | 147800 | 147800 | 148000 | 147800 | 203 |
| 314 | 20240905 | 133400 | 9350364800 | 147800 | 147700 | 148000 | 147600 | 417 |
| 315 | 20240905 | 133300 | 9288690400 | 148000 | 148000 | 148200 | 147700 | 272 |
| 316 | 20240905 | 133200 | 9248454700 | 148000 | 148400 | 148400 | 148000 | 764 |
| 317 | 20240905 | 133100 | 9135344500 | 148500 | 148700 | 148700 | 148500 | 182 |
| 318 | 20240905 | 133000 | 9108296300 | 148700 | 148700 | 148700 | 148700 | 140 |
| 319 | 20240905 | 132900 | 9087478300 | 148700 | 148900 | 148900 | 148700 | 76 |
| 320 | 20240905 | 132800 | 9076174900 | 148800 | 148100 | 148900 | 148100 | 403 |
| 321 | 20240905 | 132700 | 9016266600 | 148100 | 148100 | 148500 | 148100 | 280 |
| 322 | 20240905 | 132600 | 8974783900 | 148100 | 148600 | 148600 | 148100 | 423 |
| 323 | 20240905 | 132500 | 8912052100 | 148600 | 148700 | 148800 | 148600 | 51 |
| 324 | 20240905 | 132400 | 8904468700 | 148700 | 148700 | 148800 | 148700 | 96 |
| 325 | 20240905 | 132300 | 8890186600 | 148800 | 148700 | 148800 | 148700 | 135 |
| 326 | 20240905 | 132200 | 8870106600 | 148700 | 149000 | 149000 | 148700 | 240 |
| 327 | 20240905 | 132100 | 8834389400 | 148900 | 148900 | 148900 | 148900 | 64 |
| 328 | 20240905 | 132000 | 8824859800 | 148900 | 148900 | 149000 | 148900 | 71 |
| 329 | 20240905 | 131900 | 8814287100 | 148900 | 149100 | 149100 | 148900 | 100 |
| 330 | 20240905 | 131800 | 8799385200 | 149100 | 149200 | 149200 | 149100 | 93 |
| 331 | 20240905 | 131700 | 8785514000 | 149200 | 149100 | 149200 | 149100 | 129 |
| 332 | 20240905 | 131600 | 8766272600 | 149100 | 148800 | 149100 | 148600 | 208 |
| 333 | 20240905 | 131500 | 8735318100 | 148800 | 148400 | 149000 | 148100 | 390 |
| 334 | 20240905 | 131400 | 8677402600 | 148100 | 148100 | 148600 | 148100 | 213 |
| 335 | 20240905 | 131300 | 8645838400 | 148000 | 148600 | 148600 | 148000 | 1022 |
| 336 | 20240905 | 131200 | 8494318800 | 148600 | 148700 | 148800 | 148600 | 102 |
| 337 | 20240905 | 131100 | 8479157000 | 148700 | 148800 | 149000 | 148600 | 93 |
| 338 | 20240905 | 131000 | 8465325100 | 148800 | 149100 | 149100 | 148800 | 520 |
| 339 | 20240905 | 130900 | 8387868100 | 149100 | 149200 | 149200 | 149000 | 569 |
| 340 | 20240905 | 130800 | 8303039300 | 149200 | 149100 | 149200 | 149100 | 86 |
| 341 | 20240905 | 130700 | 8290214700 | 149200 | 149200 | 149300 | 149000 | 682 |
| 342 | 20240905 | 130600 | 8188523100 | 149200 | 149400 | 149400 | 149100 | 39 |
| 343 | 20240905 | 130500 | 8182701900 | 149400 | 149000 | 149600 | 149000 | 190 |
| 344 | 20240905 | 130400 | 8154339600 | 149000 | 148800 | 149400 | 148800 | 177 |
| 345 | 20240905 | 130300 | 8127958400 | 148900 | 148900 | 149000 | 148800 | 115 |
| 346 | 20240905 | 130200 | 8110839900 | 148800 | 148800 | 149200 | 148800 | 592 |
| 347 | 20240905 | 130100 | 8022606000 | 149200 | 149000 | 149200 | 148800 | 634 |
| 348 | 20240905 | 130000 | 7928188100 | 149000 | 149100 | 149300 | 148900 | 761 |
| 349 | 20240905 | 125900 | 7814840300 | 149000 | 149200 | 149200 | 149000 | 277 |
| 350 | 20240905 | 125800 | 7773548900 | 149500 | 149200 | 149500 | 149200 | 302 |
| 351 | 20240905 | 125700 | 7728480600 | 149100 | 149600 | 149600 | 149100 | 232 |
| 352 | 20240905 | 125600 | 7693833400 | 149500 | 149100 | 149600 | 149000 | 469 |
| 353 | 20240905 | 125500 | 7623815500 | 149000 | 148900 | 149100 | 148900 | 49 |
| 354 | 20240905 | 125400 | 7616514700 | 148900 | 149000 | 149100 | 148900 | 235 |
| 355 | 20240905 | 125300 | 7581500600 | 149000 | 149100 | 149200 | 149000 | 298 |
| 356 | 20240905 | 125200 | 7537093200 | 149100 | 149200 | 149200 | 149100 | 119 |
| 357 | 20240905 | 125100 | 7519342300 | 149200 | 149200 | 149400 | 149200 | 41 |
| 358 | 20240905 | 125000 | 7513222300 | 149200 | 149100 | 149200 | 149100 | 61 |
| 359 | 20240905 | 124900 | 7504125100 | 149200 | 149100 | 149300 | 149000 | 138 |
| 360 | 20240905 | 124800 | 7483553700 | 149100 | 149100 | 149200 | 149100 | 22 |
| 361 | 20240905 | 124700 | 7480272700 | 149100 | 149600 | 149600 | 149100 | 1006 |
| 362 | 20240905 | 124600 | 7330165600 | 149600 | 149600 | 149800 | 149600 | 91 |
| 363 | 20240905 | 124500 | 7316545100 | 149600 | 149800 | 149800 | 149600 | 126 |
| 364 | 20240905 | 124400 | 7297689600 | 149900 | 149800 | 149900 | 149800 | 212 |
| 365 | 20240905 | 124300 | 7265924900 | 149800 | 149700 | 149800 | 149600 | 34 |
| 366 | 20240905 | 124200 | 7260836500 | 149700 | 149700 | 149900 | 149600 | 194 |
| 367 | 20240905 | 124100 | 7231778400 | 149600 | 149500 | 149600 | 149500 | 26 |
| 368 | 20240905 | 124000 | 7227890200 | 149500 | 149500 | 149700 | 149500 | 34 |
| 369 | 20240905 | 123900 | 7222805600 | 149500 | 149600 | 149700 | 149400 | 281 |
| 370 | 20240905 | 123800 | 7180786800 | 149600 | 149600 | 149600 | 149600 | 35 |
| 371 | 20240905 | 123700 | 7175550800 | 149600 | 149600 | 149600 | 149600 | 64 |
| 372 | 20240905 | 123600 | 7165976400 | 149600 | 149700 | 149800 | 149600 | 35 |
| 373 | 20240905 | 123500 | 7160738000 | 149700 | 149700 | 149800 | 149700 | 38 |
| 374 | 20240905 | 123400 | 7155047500 | 149700 | 149600 | 149700 | 149500 | 37 |
| 375 | 20240905 | 123300 | 7149511300 | 149600 | 149800 | 149800 | 149600 | 329 |
| 376 | 20240905 | 123200 | 7100233300 | 149800 | 149800 | 149900 | 149800 | 28 |
| 377 | 20240905 | 123100 | 7096037500 | 149800 | 149900 | 149900 | 149800 | 60 |
| 378 | 20240905 | 123000 | 7087044100 | 149900 | 150100 | 150100 | 149900 | 66 |
| 379 | 20240905 | 122900 | 7077143200 | 150100 | 150100 | 150100 | 150100 | 39 |
| 380 | 20240905 | 122800 | 7071289300 | 150100 | 150200 | 150200 | 150100 | 40 |
| 381 | 20240905 | 122700 | 7065285200 | 150200 | 150200 | 150200 | 150100 | 127 |
| 382 | 20240905 | 122600 | 7046215200 | 150300 | 150400 | 150400 | 150300 | 130 |
| 383 | 20240905 | 122500 | 7026673000 | 150400 | 150300 | 150400 | 150200 | 32 |
| 384 | 20240905 | 122400 | 7021863500 | 150400 | 150400 | 150400 | 150200 | 35 |
| 385 | 20240905 | 122300 | 7016600900 | 150400 | 150200 | 150400 | 150200 | 86 |
| 386 | 20240905 | 122200 | 7003681000 | 150200 | 150400 | 150400 | 150200 | 80 |
| 387 | 20240905 | 122100 | 6991660200 | 150400 | 150200 | 150400 | 150200 | 120 |
| 388 | 20240905 | 122000 | 6973628400 | 150200 | 150000 | 150300 | 150000 | 45 |
| 389 | 20240905 | 121900 | 6966869700 | 150000 | 150000 | 150100 | 150000 | 22 |
| 390 | 20240905 | 121800 | 6963569100 | 150100 | 150100 | 150200 | 150000 | 29 |
| 391 | 20240905 | 121700 | 6959217000 | 150300 | 150200 | 150400 | 150200 | 35 |
| 392 | 20240905 | 121600 | 6953957800 | 150000 | 150300 | 150300 | 150000 | 23 |
| 393 | 20240905 | 121500 | 6950504500 | 149900 | 150100 | 150100 | 149900 | 153 |
| 394 | 20240905 | 121400 | 6927555300 | 150000 | 150200 | 150200 | 150000 | 50 |
| 395 | 20240905 | 121300 | 6920051700 | 150200 | 150200 | 150300 | 150200 | 31 |
| 396 | 20240905 | 121200 | 6915395300 | 150200 | 150100 | 150200 | 150000 | 159 |
| 397 | 20240905 | 121100 | 6891531400 | 150000 | 150100 | 150100 | 150000 | 163 |
| 398 | 20240905 | 121000 | 6867070700 | 150200 | 150300 | 150300 | 150100 | 147 |
| 399 | 20240905 | 120900 | 6844987600 | 150300 | 150500 | 150500 | 150300 | 92 |
| 400 | 20240905 | 120800 | 6831153400 | 150500 | 150500 | 150500 | 150500 | 69 |
| 401 | 20240905 | 120700 | 6820768900 | 150500 | 150600 | 150600 | 150500 | 20 |
| 402 | 20240905 | 120600 | 6817758100 | 150600 | 150600 | 150600 | 150500 | 105 |
| 403 | 20240905 | 120500 | 6801955000 | 150600 | 150500 | 150600 | 150400 | 200 |
| 404 | 20240905 | 120400 | 6771850500 | 150500 | 150500 | 150600 | 150500 | 60 |
| 405 | 20240905 | 120300 | 6762818400 | 150600 | 150600 | 150700 | 150600 | 41 |
| 406 | 20240905 | 120200 | 6756643700 | 150600 | 150600 | 150600 | 150600 | 22 |
| 407 | 20240905 | 120100 | 6753330500 | 150600 | 150700 | 150700 | 150600 | 45 |
| 408 | 20240905 | 120000 | 6746553200 | 150600 | 150600 | 150600 | 150600 | 19 |
| 409 | 20240905 | 115900 | 6743691800 | 150600 | 150500 | 150600 | 150500 | 36 |
| 410 | 20240905 | 115800 | 6738273000 | 150600 | 150500 | 150600 | 150500 | 59 |
| 411 | 20240905 | 115700 | 6729390300 | 150500 | 150400 | 150800 | 150400 | 325 |
| 412 | 20240905 | 115600 | 6680400400 | 150400 | 150600 | 150600 | 150400 | 32 |
| 413 | 20240905 | 115500 | 6675583600 | 150600 | 150500 | 150600 | 150500 | 231 |
| 414 | 20240905 | 115400 | 6640815200 | 150500 | 150500 | 150600 | 150500 | 36 |
| 415 | 20240905 | 115300 | 6635396200 | 150500 | 150600 | 150600 | 150500 | 25 |
| 416 | 20240905 | 115200 | 6631632000 | 150500 | 150500 | 150700 | 150500 | 59 |
| 417 | 20240905 | 115100 | 6622748900 | 150500 | 150600 | 150600 | 150500 | 55 |
| 418 | 20240905 | 115000 | 6614466100 | 150700 | 150600 | 150700 | 150600 | 15 |
| 419 | 20240905 | 114900 | 6612206900 | 150600 | 150500 | 150700 | 150400 | 107 |
| 420 | 20240905 | 114800 | 6596092800 | 150400 | 150500 | 150500 | 150400 | 40 |
| 421 | 20240905 | 114700 | 6590073100 | 150500 | 150600 | 150600 | 150500 | 41 |
| 422 | 20240905 | 114600 | 6583899800 | 150600 | 150700 | 150700 | 150500 | 53 |
| 423 | 20240905 | 114500 | 6575922800 | 150700 | 150100 | 150900 | 150000 | 328 |
| 424 | 20240905 | 114400 | 6526594700 | 150000 | 150300 | 150300 | 150000 | 25 |
| 425 | 20240905 | 114300 | 6522841200 | 150300 | 149900 | 150300 | 149900 | 246 |
| 426 | 20240905 | 114200 | 6485926500 | 149900 | 149900 | 149900 | 149900 | 81 |
| 427 | 20240905 | 114100 | 6473784600 | 150000 | 150100 | 150200 | 150000 | 233 |
| 428 | 20240905 | 114000 | 6438811700 | 150200 | 150200 | 150200 | 150100 | 48 |
| 429 | 20240905 | 113900 | 6431602700 | 150200 | 150300 | 150300 | 150200 | 109 |
| 430 | 20240905 | 113800 | 6415222100 | 150300 | 150200 | 150600 | 150200 | 23 |
| 431 | 20240905 | 113700 | 6411761900 | 150400 | 150100 | 150400 | 150100 | 17 |
| 432 | 20240905 | 113600 | 6409209900 | 150700 | 150100 | 150700 | 150100 | 202 |
| 433 | 20240905 | 113500 | 6378872200 | 150100 | 150500 | 150900 | 150100 | 501 |
| 434 | 20240905 | 113400 | 6303468400 | 150800 | 149900 | 150900 | 149900 | 118 |
| 435 | 20240905 | 113300 | 6285706700 | 149900 | 150300 | 150400 | 149800 | 56 |
| 436 | 20240905 | 113200 | 6277291300 | 149800 | 150100 | 150300 | 149800 | 152 |
| 437 | 20240905 | 113100 | 6254496400 | 150000 | 149500 | 150200 | 149500 | 463 |
| 438 | 20240905 | 113000 | 6185126100 | 149400 | 149300 | 149400 | 149200 | 146 |
| 439 | 20240905 | 112900 | 6163328000 | 149300 | 149200 | 149300 | 149200 | 116 |
| 440 | 20240905 | 112800 | 6146017400 | 149300 | 149300 | 149300 | 149200 | 138 |
| 441 | 20240905 | 112700 | 6125417300 | 149300 | 149600 | 149600 | 149300 | 121 |
| 442 | 20240905 | 112600 | 6107338100 | 149600 | 149500 | 149700 | 149500 | 41 |
| 443 | 20240905 | 112500 | 6101206200 | 149500 | 149500 | 149500 | 149500 | 146 |
| 444 | 20240905 | 112400 | 6079379200 | 149500 | 149400 | 149900 | 149400 | 138 |
| 445 | 20240905 | 112300 | 6058746600 | 149400 | 149400 | 149600 | 149300 | 172 |
| 446 | 20240905 | 112200 | 6033046900 | 149400 | 149500 | 149600 | 149300 | 113 |
| 447 | 20240905 | 112100 | 6016170400 | 149500 | 149300 | 149500 | 149300 | 259 |
| 448 | 20240905 | 112000 | 5977486200 | 149400 | 149300 | 149500 | 149200 | 492 |
| 449 | 20240905 | 111900 | 5904034600 | 149200 | 149400 | 149400 | 149200 | 670 |
| 450 | 20240905 | 111800 | 5804013300 | 149700 | 149200 | 149700 | 149200 | 143 |
| 451 | 20240905 | 111700 | 5782638300 | 149400 | 149700 | 149700 | 149200 | 334 |
| 452 | 20240905 | 111600 | 5732769600 | 149400 | 149500 | 149500 | 149300 | 376 |
| 453 | 20240905 | 111500 | 5676607800 | 149500 | 149900 | 150000 | 149500 | 1015 |
| 454 | 20240905 | 111400 | 5524469300 | 149900 | 149600 | 149900 | 149600 | 424 |
| 455 | 20240905 | 111300 | 5460971200 | 149600 | 149700 | 149800 | 149600 | 315 |
| 456 | 20240905 | 111200 | 5413837200 | 149700 | 149900 | 150000 | 149600 | 593 |
| 457 | 20240905 | 111100 | 5325023600 | 149800 | 150000 | 150000 | 149700 | 477 |
| 458 | 20240905 | 111000 | 5253571600 | 150200 | 150100 | 150200 | 149900 | 1343 |
| 459 | 20240905 | 110900 | 5052092500 | 150200 | 150200 | 150200 | 150100 | 194 |
| 460 | 20240905 | 110800 | 5022955000 | 150300 | 150200 | 150300 | 150100 | 167 |
| 461 | 20240905 | 110700 | 4997875700 | 150200 | 150500 | 150500 | 150200 | 245 |
| 462 | 20240905 | 110600 | 4961037900 | 150400 | 150300 | 150400 | 150200 | 82 |
| 463 | 20240905 | 110500 | 4948709000 | 150200 | 150300 | 150400 | 150200 | 128 |
| 464 | 20240905 | 110400 | 4929476000 | 150300 | 150400 | 150400 | 150300 | 450 |
| 465 | 20240905 | 110300 | 4861831400 | 150400 | 150400 | 150500 | 150400 | 188 |
| 466 | 20240905 | 110200 | 4833555200 | 150400 | 150300 | 150400 | 150200 | 147 |
| 467 | 20240905 | 110100 | 4811454000 | 150300 | 150300 | 150500 | 150300 | 457 |
| 468 | 20240905 | 110000 | 4742756500 | 150300 | 150400 | 150400 | 150200 | 105 |
| 469 | 20240905 | 105900 | 4726980400 | 150300 | 150500 | 150500 | 150300 | 346 |
| 470 | 20240905 | 105800 | 4674939100 | 150500 | 150600 | 150600 | 150400 | 43 |
| 471 | 20240905 | 105700 | 4668468100 | 150400 | 150300 | 150500 | 150300 | 137 |
| 472 | 20240905 | 105600 | 4647863900 | 150300 | 150600 | 150700 | 150300 | 1237 |
| 473 | 20240905 | 105500 | 4461741900 | 150600 | 150600 | 150700 | 150600 | 124 |
| 474 | 20240905 | 105400 | 4443057100 | 150600 | 150600 | 150700 | 150600 | 169 |
| 475 | 20240905 | 105300 | 4417595200 | 150600 | 150700 | 150700 | 150600 | 157 |
| 476 | 20240905 | 105200 | 4393950900 | 150700 | 150600 | 150700 | 150500 | 238 |
| 477 | 20240905 | 105100 | 4358110500 | 150600 | 150600 | 150700 | 150600 | 226 |
| 478 | 20240905 | 105000 | 4324068700 | 150600 | 150700 | 150800 | 150600 | 234 |
| 479 | 20240905 | 104900 | 4288807000 | 150700 | 150900 | 151000 | 150700 | 638 |
| 480 | 20240905 | 104800 | 4192600800 | 150900 | 151000 | 151000 | 150900 | 146 |
| 481 | 20240905 | 104700 | 4170557500 | 151000 | 151200 | 151200 | 151000 | 151 |
| 482 | 20240905 | 104600 | 4147741500 | 151200 | 151200 | 151200 | 151100 | 61 |
| 483 | 20240905 | 104500 | 4138521400 | 151100 | 151300 | 151400 | 151100 | 360 |
| 484 | 20240905 | 104400 | 4084085800 | 151400 | 151500 | 151500 | 151400 | 93 |
| 485 | 20240905 | 104300 | 4070005400 | 151500 | 151600 | 151600 | 151500 | 104 |
| 486 | 20240905 | 104200 | 4054248600 | 151500 | 151600 | 151700 | 151500 | 83 |
| 487 | 20240905 | 104100 | 4041667600 | 151500 | 151500 | 151500 | 151500 | 9 |
| 488 | 20240905 | 104000 | 4040304100 | 151500 | 151600 | 151700 | 151500 | 61 |
| 489 | 20240905 | 103900 | 4031056500 | 151700 | 151400 | 151700 | 151300 | 353 |
| 490 | 20240905 | 103800 | 3977578800 | 151400 | 151400 | 151400 | 151400 | 75 |
| 491 | 20240905 | 103700 | 3966223800 | 151400 | 151700 | 151700 | 151400 | 258 |
| 492 | 20240905 | 103600 | 3927132500 | 151700 | 151600 | 151700 | 151500 | 118 |
| 493 | 20240905 | 103500 | 3909246100 | 151700 | 151500 | 151800 | 151500 | 123 |
| 494 | 20240905 | 103400 | 3890588300 | 151500 | 151700 | 151800 | 151500 | 48 |
| 495 | 20240905 | 103300 | 3883311500 | 151800 | 151700 | 151800 | 151700 | 12 |
| 496 | 20240905 | 103200 | 3881491000 | 151700 | 151800 | 151900 | 151700 | 36 |
| 497 | 20240905 | 103100 | 3876025700 | 151800 | 151200 | 151800 | 151200 | 141 |
| 498 | 20240905 | 103000 | 3854657900 | 151200 | 151300 | 151300 | 151100 | 45 |
| 499 | 20240905 | 102900 | 3847851700 | 151200 | 151200 | 151300 | 151000 | 56 |
| 500 | 20240905 | 102800 | 3839380400 | 151200 | 151000 | 151200 | 150900 | 331 |
| 501 | 20240905 | 102700 | 3789381500 | 151100 | 151100 | 151200 | 151000 | 85 |
| 502 | 20240905 | 102600 | 3776539200 | 151100 | 151100 | 151100 | 151100 | 82 |
| 503 | 20240905 | 102500 | 3764149000 | 151100 | 151300 | 151300 | 151100 | 128 |
| 504 | 20240905 | 102400 | 3744793700 | 151300 | 151300 | 151300 | 151300 | 136 |
| 505 | 20240905 | 102300 | 3724216900 | 151300 | 151400 | 151400 | 151300 | 66 |
| 506 | 20240905 | 102200 | 3714229800 | 151300 | 151400 | 151400 | 151300 | 62 |
| 507 | 20240905 | 102100 | 3704847000 | 151400 | 151400 | 151400 | 151400 | 93 |
| 508 | 20240905 | 102000 | 3690766800 | 151400 | 151500 | 151500 | 151400 | 41 |
| 509 | 20240905 | 101900 | 3684556800 | 151600 | 151600 | 151600 | 151500 | 60 |
| 510 | 20240905 | 101800 | 3675465400 | 151500 | 151500 | 151800 | 151500 | 149 |
| 511 | 20240905 | 101700 | 3652874800 | 151500 | 151700 | 151800 | 151500 | 52 |
| 512 | 20240905 | 101600 | 3644986600 | 151600 | 151800 | 151800 | 151500 | 218 |
| 513 | 20240905 | 101500 | 3611952500 | 151700 | 151700 | 152000 | 151600 | 341 |
| 514 | 20240905 | 101400 | 3560155600 | 151600 | 152100 | 152200 | 151600 | 614 |
| 515 | 20240905 | 101300 | 3466881000 | 152200 | 152200 | 152200 | 152100 | 122 |
| 516 | 20240905 | 101200 | 3448321000 | 152300 | 152000 | 152300 | 152000 | 57 |
| 517 | 20240905 | 101100 | 3439650500 | 152000 | 152400 | 152400 | 152000 | 465 |
| 518 | 20240905 | 101000 | 3368856200 | 152400 | 152700 | 152700 | 152400 | 383 |
| 519 | 20240905 | 100900 | 3310454400 | 152600 | 152500 | 152800 | 152500 | 33 |
| 520 | 20240905 | 100800 | 3305419500 | 152500 | 152300 | 152500 | 152300 | 98 |
| 521 | 20240905 | 100700 | 3290486500 | 152300 | 152200 | 152300 | 152200 | 14 |
| 522 | 20240905 | 100600 | 3288355100 | 152200 | 152200 | 152200 | 152200 | 29 |
| 523 | 20240905 | 100500 | 3283941300 | 152700 | 152500 | 152700 | 152200 | 556 |
| 524 | 20240905 | 100400 | 3199243800 | 152500 | 152500 | 152600 | 152500 | 531 |
| 525 | 20240905 | 100300 | 3118263800 | 152600 | 153200 | 153200 | 152600 | 475 |
| 526 | 20240905 | 100200 | 3045666900 | 153200 | 153300 | 153300 | 153200 | 12 |
| 527 | 20240905 | 100100 | 3043827900 | 153300 | 153100 | 153300 | 153100 | 15 |
| 528 | 20240905 | 100000 | 3041530200 | 153600 | 153200 | 153600 | 153100 | 217 |
| 529 | 20240905 | 095900 | 3008279500 | 153100 | 153500 | 153600 | 153100 | 27 |
| 530 | 20240905 | 095800 | 3004139800 | 153600 | 153200 | 153600 | 153000 | 287 |
| 531 | 20240905 | 095700 | 2960160700 | 153400 | 153400 | 153500 | 153200 | 20 |
| 532 | 20240905 | 095600 | 2957093800 | 153400 | 153400 | 153400 | 153200 | 50 |
| 533 | 20240905 | 095500 | 2949428200 | 153400 | 153600 | 154000 | 153400 | 387 |
| 534 | 20240905 | 095400 | 2889968000 | 153600 | 153600 | 153900 | 153200 | 84 |
| 535 | 20240905 | 095300 | 2877057400 | 153700 | 153100 | 153700 | 153100 | 1139 |
| 536 | 20240905 | 095200 | 2702361800 | 152700 | 153000 | 153100 | 152700 | 124 |
| 537 | 20240905 | 095100 | 2683393100 | 153000 | 152700 | 153000 | 152700 | 122 |
| 538 | 20240905 | 095000 | 2664738000 | 152800 | 152500 | 152900 | 152500 | 66 |
| 539 | 20240905 | 094900 | 2654654300 | 152800 | 152800 | 152800 | 152500 | 520 |
| 540 | 20240905 | 094800 | 2575336400 | 152800 | 152800 | 153000 | 152800 | 45 |
| 541 | 20240905 | 094700 | 2568460000 | 152800 | 152900 | 153100 | 152800 | 86 |
| 542 | 20240905 | 094600 | 2555308400 | 152900 | 153100 | 153100 | 152800 | 25 |
| 543 | 20240905 | 094500 | 2551484500 | 152800 | 153100 | 153100 | 152800 | 109 |
| 544 | 20240905 | 094400 | 2534803500 | 153100 | 152800 | 153100 | 152800 | 365 |
| 545 | 20240905 | 094300 | 2478948500 | 152900 | 152700 | 153000 | 152700 | 267 |
| 546 | 20240905 | 094200 | 2438118800 | 152800 | 152800 | 152900 | 152800 | 98 |
| 547 | 20240905 | 094100 | 2423140300 | 152800 | 153000 | 153100 | 152800 | 45 |
| 548 | 20240905 | 094000 | 2416257200 | 153000 | 153100 | 153100 | 152900 | 44 |
| 549 | 20240905 | 093900 | 2409524900 | 153000 | 153000 | 153400 | 153000 | 151 |
| 550 | 20240905 | 093800 | 2386375900 | 152900 | 152500 | 153600 | 152500 | 429 |
| 551 | 20240905 | 093700 | 2320677400 | 152500 | 152400 | 152500 | 152400 | 47 |
| 552 | 20240905 | 093600 | 2313514000 | 152400 | 152600 | 152600 | 152400 | 94 |
| 553 | 20240905 | 093500 | 2299177300 | 152900 | 153200 | 153200 | 152900 | 275 |
| 554 | 20240905 | 093400 | 2257104100 | 153200 | 153300 | 153400 | 153200 | 107 |
| 555 | 20240905 | 093300 | 2240704400 | 153300 | 153300 | 153300 | 153300 | 57 |
| 556 | 20240905 | 093200 | 2231966300 | 153300 | 153300 | 153300 | 153300 | 10 |
| 557 | 20240905 | 093100 | 2230433300 | 153000 | 153300 | 153500 | 153000 | 109 |
| 558 | 20240905 | 093000 | 2213739100 | 153400 | 153500 | 153500 | 153000 | 150 |
| 559 | 20240905 | 092900 | 2190733000 | 153500 | 153500 | 153500 | 153400 | 149 |
| 560 | 20240905 | 092800 | 2167864500 | 153700 | 153700 | 153900 | 153500 | 485 |
| 561 | 20240905 | 092700 | 2093299000 | 153600 | 152600 | 153600 | 152600 | 132 |
| 562 | 20240905 | 092600 | 2073102500 | 152500 | 152300 | 153000 | 152000 | 641 |
| 563 | 20240905 | 092500 | 1975444900 | 152200 | 151700 | 152400 | 151700 | 285 |
| 564 | 20240905 | 092400 | 1932119600 | 151800 | 151900 | 151900 | 151700 | 62 |
| 565 | 20240905 | 092300 | 1922706000 | 151900 | 151300 | 152200 | 151200 | 917 |
| 566 | 20240905 | 092200 | 1783588300 | 151300 | 150900 | 151500 | 150900 | 301 |
| 567 | 20240905 | 092100 | 1738021100 | 151000 | 150700 | 151200 | 150400 | 731 |
| 568 | 20240905 | 092000 | 1627849500 | 150800 | 151100 | 151100 | 150700 | 701 |
| 569 | 20240905 | 091900 | 1522090100 | 151000 | 151400 | 151500 | 150900 | 1223 |
| 570 | 20240905 | 091800 | 1337195600 | 151300 | 151500 | 151500 | 151200 | 404 |
| 571 | 20240905 | 091700 | 1276037300 | 151700 | 151600 | 151800 | 151400 | 371 |
| 572 | 20240905 | 091600 | 1219815000 | 151500 | 151800 | 151800 | 151400 | 439 |
| 573 | 20240905 | 091500 | 1153271000 | 151800 | 152200 | 152200 | 151700 | 285 |
| 574 | 20240905 | 091400 | 1109955800 | 152300 | 152000 | 152400 | 151500 | 867 |
| 575 | 20240905 | 091300 | 978259300 | 151900 | 152200 | 152400 | 151900 | 262 |
| 576 | 20240905 | 091200 | 938418800 | 152100 | 152100 | 152500 | 151900 | 667 |
| 577 | 20240905 | 091100 | 836931700 | 152100 | 152600 | 152700 | 152000 | 854 |
| 578 | 20240905 | 091000 | 706898900 | 152500 | 152300 | 153200 | 152300 | 26 |
| 579 | 20240905 | 090900 | 702933600 | 152300 | 152500 | 152500 | 152200 | 182 |
| 580 | 20240905 | 090800 | 675209500 | 152800 | 153300 | 153300 | 152400 | 504 |
| 581 | 20240905 | 090700 | 598189700 | 153000 | 153000 | 153000 | 153000 | 1 |
| 582 | 20240905 | 090600 | 598036700 | 152800 | 153400 | 153400 | 152800 | 114 |
| 583 | 20240905 | 090500 | 580588500 | 152900 | 154900 | 154900 | 152900 | 1046 |
| 584 | 20240905 | 090400 | 419852400 | 154900 | 155100 | 155200 | 154200 | 90 |
| 585 | 20240905 | 090300 | 405894700 | 154000 | 154500 | 155400 | 153900 | 322 |
| 586 | 20240905 | 090200 | 355992900 | 154800 | 153700 | 154800 | 153700 | 429 |
| 587 | 20240905 | 090100 | 289703600 | 154500 | 153300 | 154500 | 153300 | 228 |
| 588 | 20240905 | 090000 | 254528100 | 153300 | 153700 | 154400 | 153300 | 1656 |