36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240911 | 192100 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 1314 |
| 3 | 20240911 | 192000 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 4 | 20240911 | 191900 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 5 | 20240911 | 191800 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 6 | 20240911 | 191700 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 7 | 20240911 | 191600 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 8 | 20240911 | 191500 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 9 | 20240911 | 191400 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 10 | 20240911 | 191300 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 11 | 20240911 | 191200 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 12 | 20240911 | 191100 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 13 | 20240911 | 191000 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 14 | 20240911 | 190900 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 15 | 20240911 | 190800 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 16 | 20240911 | 190700 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 17 | 20240911 | 190600 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 18 | 20240911 | 190500 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 19 | 20240911 | 190400 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 20 | 20240911 | 190300 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 21 | 20240911 | 190200 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 22 | 20240911 | 190100 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 23 | 20240911 | 190000 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 24 | 20240911 | 185900 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 25 | 20240911 | 185800 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 26 | 20240911 | 185700 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 27 | 20240911 | 185600 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 28 | 20240911 | 185500 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 29 | 20240911 | 185400 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 30 | 20240911 | 185300 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 31 | 20240911 | 185200 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 32 | 20240911 | 185100 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 1314 |
| 33 | 20240911 | 185000 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 34 | 20240911 | 184900 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 35 | 20240911 | 184800 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 36 | 20240911 | 184700 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 37 | 20240911 | 184600 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 38 | 20240911 | 184500 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 39 | 20240911 | 184400 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 40 | 20240911 | 184300 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 41 | 20240911 | 184200 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 42 | 20240911 | 184100 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 43 | 20240911 | 184000 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 44 | 20240911 | 183900 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 45 | 20240911 | 183800 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 46 | 20240911 | 183700 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 47 | 20240911 | 183600 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 48 | 20240911 | 183500 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 49 | 20240911 | 183400 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 50 | 20240911 | 183300 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 51 | 20240911 | 183200 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 52 | 20240911 | 183100 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 53 | 20240911 | 183000 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 54 | 20240911 | 182900 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 55 | 20240911 | 182800 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 56 | 20240911 | 182700 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 57 | 20240911 | 182600 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 58 | 20240911 | 182500 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 59 | 20240911 | 182400 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 60 | 20240911 | 182300 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 61 | 20240911 | 182200 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 62 | 20240911 | 182100 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 1314 |
| 63 | 20240911 | 182000 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 64 | 20240911 | 181900 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 65 | 20240911 | 181800 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 66 | 20240911 | 181700 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 67 | 20240911 | 181600 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 68 | 20240911 | 181500 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 69 | 20240911 | 181400 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 70 | 20240911 | 181300 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 71 | 20240911 | 181200 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 72 | 20240911 | 181100 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 73 | 20240911 | 181000 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 74 | 20240911 | 180900 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 75 | 20240911 | 180800 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 76 | 20240911 | 180700 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 77 | 20240911 | 180600 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 78 | 20240911 | 180500 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 79 | 20240911 | 180400 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 80 | 20240911 | 180300 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 81 | 20240911 | 180200 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 82 | 20240911 | 180100 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 83 | 20240911 | 180000 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 84 | 20240911 | 175900 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 85 | 20240911 | 175800 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 86 | 20240911 | 175700 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 87 | 20240911 | 175600 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 88 | 20240911 | 175500 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 89 | 20240911 | 175400 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 90 | 20240911 | 175300 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 91 | 20240911 | 175200 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 92 | 20240911 | 175100 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 1314 |
| 93 | 20240911 | 175000 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 94 | 20240911 | 174900 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 95 | 20240911 | 174800 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 96 | 20240911 | 174700 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 97 | 20240911 | 174600 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 98 | 20240911 | 174500 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 99 | 20240911 | 174400 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 100 | 20240911 | 174300 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 101 | 20240911 | 174200 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 102 | 20240911 | 174100 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 103 | 20240911 | 174000 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 104 | 20240911 | 173900 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 105 | 20240911 | 173800 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 106 | 20240911 | 173700 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 107 | 20240911 | 173600 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 108 | 20240911 | 173500 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 109 | 20240911 | 173400 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 110 | 20240911 | 173300 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 111 | 20240911 | 173200 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 112 | 20240911 | 173100 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 113 | 20240911 | 173000 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 114 | 20240911 | 172900 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 115 | 20240911 | 172800 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 116 | 20240911 | 172700 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 117 | 20240911 | 172600 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 118 | 20240911 | 172500 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 119 | 20240911 | 172400 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 120 | 20240911 | 172300 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 121 | 20240911 | 172200 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 122 | 20240911 | 172100 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 1314 |
| 123 | 20240911 | 172000 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 124 | 20240911 | 171900 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 125 | 20240911 | 171800 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 126 | 20240911 | 171700 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 127 | 20240911 | 171600 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 128 | 20240911 | 171500 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 129 | 20240911 | 171400 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 130 | 20240911 | 171300 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 131 | 20240911 | 171200 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 132 | 20240911 | 171100 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 133 | 20240911 | 171000 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 134 | 20240911 | 170900 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 135 | 20240911 | 170800 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 136 | 20240911 | 170700 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 137 | 20240911 | 170600 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 138 | 20240911 | 170500 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 139 | 20240911 | 170400 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 140 | 20240911 | 170300 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 141 | 20240911 | 170200 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 142 | 20240911 | 170100 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 143 | 20240911 | 170000 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 144 | 20240911 | 165900 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 145 | 20240911 | 165800 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 146 | 20240911 | 165700 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 147 | 20240911 | 165600 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 148 | 20240911 | 165500 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 149 | 20240911 | 165400 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 150 | 20240911 | 165300 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 151 | 20240911 | 165200 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 152 | 20240911 | 165100 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 1314 |
| 153 | 20240911 | 165000 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 154 | 20240911 | 164900 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 155 | 20240911 | 164800 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 156 | 20240911 | 164700 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 157 | 20240911 | 164600 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 158 | 20240911 | 164500 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 159 | 20240911 | 164400 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 160 | 20240911 | 164300 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 161 | 20240911 | 164200 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 162 | 20240911 | 164100 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 163 | 20240911 | 164000 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 164 | 20240911 | 163900 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 165 | 20240911 | 163800 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 166 | 20240911 | 163700 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 167 | 20240911 | 163600 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 168 | 20240911 | 163500 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 169 | 20240911 | 163400 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 170 | 20240911 | 163300 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 171 | 20240911 | 163200 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 172 | 20240911 | 163100 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 173 | 20240911 | 163000 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 174 | 20240911 | 162900 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 175 | 20240911 | 162800 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 176 | 20240911 | 162700 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 177 | 20240911 | 162600 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 178 | 20240911 | 162500 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 179 | 20240911 | 162400 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 180 | 20240911 | 162300 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 181 | 20240911 | 162200 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 182 | 20240911 | 162100 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 1314 |
| 183 | 20240911 | 162000 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 184 | 20240911 | 161900 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 185 | 20240911 | 161800 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 186 | 20240911 | 161700 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 187 | 20240911 | 161600 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 188 | 20240911 | 161500 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 189 | 20240911 | 161400 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 190 | 20240911 | 161300 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 191 | 20240911 | 161200 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 192 | 20240911 | 161100 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 193 | 20240911 | 161000 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 194 | 20240911 | 160900 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 195 | 20240911 | 160800 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 196 | 20240911 | 160700 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 197 | 20240911 | 160600 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 198 | 20240911 | 160500 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 199 | 20240911 | 160400 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 200 | 20240911 | 160300 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 201 | 20240911 | 160200 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 202 | 20240911 | 160100 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 203 | 20240911 | 160000 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 204 | 20240911 | 155900 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 205 | 20240911 | 155800 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 206 | 20240911 | 155700 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 207 | 20240911 | 155600 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 208 | 20240911 | 155500 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 209 | 20240911 | 155400 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 210 | 20240911 | 155300 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 211 | 20240911 | 155200 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 212 | 20240911 | 155100 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 1314 |
| 213 | 20240911 | 155000 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 214 | 20240911 | 154900 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 215 | 20240911 | 154800 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 216 | 20240911 | 154700 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 217 | 20240911 | 154600 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 218 | 20240911 | 154500 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 219 | 20240911 | 154400 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 220 | 20240911 | 154300 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 221 | 20240911 | 154200 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 222 | 20240911 | 154100 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 223 | 20240911 | 154000 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 224 | 20240911 | 153900 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 225 | 20240911 | 153800 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 226 | 20240911 | 153700 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 227 | 20240911 | 153600 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 228 | 20240911 | 153500 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 229 | 20240911 | 153400 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 230 | 20240911 | 153300 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 231 | 20240911 | 153200 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 232 | 20240911 | 153100 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 0 |
| 233 | 20240911 | 153000 | 13895022500 | 139300 | 139300 | 139300 | 139300 | 1314 |
| 234 | 20240911 | 152900 | 13711982300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 235 | 20240911 | 152800 | 13711982300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 236 | 20240911 | 152700 | 13711982300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 237 | 20240911 | 152600 | 13711982300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 238 | 20240911 | 152500 | 13711982300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 239 | 20240911 | 152400 | 13711982300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 240 | 20240911 | 152300 | 13711982300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 241 | 20240911 | 152200 | 13711982300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 242 | 20240911 | 152100 | 13711982300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 243 | 20240911 | 152000 | 13711982300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 244 | 20240911 | 151900 | 13711982300 | 139100 | 139200 | 139400 | 139000 | 783 |
| 245 | 20240911 | 151800 | 13603074300 | 139300 | 139400 | 139500 | 139300 | 188 |
| 246 | 20240911 | 151700 | 13576865000 | 139500 | 139400 | 139500 | 139200 | 285 |
| 247 | 20240911 | 151600 | 13537129400 | 139100 | 139100 | 139300 | 139000 | 231 |
| 248 | 20240911 | 151500 | 13504991500 | 139100 | 139400 | 139400 | 139100 | 243 |
| 249 | 20240911 | 151400 | 13471146500 | 139400 | 139600 | 139600 | 139400 | 73 |
| 250 | 20240911 | 151300 | 13460963200 | 139600 | 139500 | 139600 | 139500 | 15 |
| 251 | 20240911 | 151200 | 13458870100 | 139600 | 139300 | 139800 | 139300 | 157 |
| 252 | 20240911 | 151100 | 13436953200 | 139300 | 139100 | 139300 | 139100 | 50 |
| 253 | 20240911 | 151000 | 13429993800 | 139200 | 138900 | 139200 | 138900 | 103 |
| 254 | 20240911 | 150900 | 13415666100 | 139200 | 138800 | 139300 | 138800 | 413 |
| 255 | 20240911 | 150800 | 13358201400 | 139000 | 139000 | 139100 | 138800 | 554 |
| 256 | 20240911 | 150700 | 13281222000 | 139000 | 139100 | 139200 | 139000 | 127 |
| 257 | 20240911 | 150600 | 13263555800 | 139100 | 139200 | 139300 | 139100 | 158 |
| 258 | 20240911 | 150500 | 13241564300 | 139100 | 139200 | 139300 | 139100 | 92 |
| 259 | 20240911 | 150400 | 13228758100 | 139100 | 139200 | 139400 | 139100 | 196 |
| 260 | 20240911 | 150300 | 13201471700 | 139100 | 139300 | 139300 | 139100 | 88 |
| 261 | 20240911 | 150200 | 13189218900 | 139200 | 139500 | 139600 | 139200 | 90 |
| 262 | 20240911 | 150100 | 13176673100 | 139400 | 139500 | 139700 | 139300 | 131 |
| 263 | 20240911 | 150000 | 13158396900 | 139500 | 139500 | 139800 | 139300 | 323 |
| 264 | 20240911 | 145900 | 13113337700 | 139500 | 139700 | 139700 | 139500 | 108 |
| 265 | 20240911 | 145800 | 13098263300 | 139600 | 139600 | 139700 | 139600 | 177 |
| 266 | 20240911 | 145700 | 13073550400 | 139600 | 139600 | 139700 | 139500 | 434 |
| 267 | 20240911 | 145600 | 13012951100 | 139600 | 139600 | 139700 | 139600 | 114 |
| 268 | 20240911 | 145500 | 12997035500 | 139500 | 139500 | 139700 | 139300 | 188 |
| 269 | 20240911 | 145400 | 12970811300 | 139600 | 139700 | 139800 | 139500 | 374 |
| 270 | 20240911 | 145300 | 12918574000 | 139800 | 139600 | 139800 | 139600 | 247 |
| 271 | 20240911 | 145200 | 12884072400 | 139600 | 139500 | 139700 | 139500 | 101 |
| 272 | 20240911 | 145100 | 12869972200 | 139600 | 139700 | 139800 | 139500 | 392 |
| 273 | 20240911 | 145000 | 12815199800 | 139600 | 139700 | 139800 | 139600 | 156 |
| 274 | 20240911 | 144900 | 12793409900 | 139600 | 139500 | 139700 | 139400 | 778 |
| 275 | 20240911 | 144800 | 12684897000 | 139400 | 139700 | 139700 | 139400 | 365 |
| 276 | 20240911 | 144700 | 12633946400 | 139600 | 139400 | 139600 | 139400 | 165 |
| 277 | 20240911 | 144600 | 12610919600 | 139500 | 139500 | 139500 | 139400 | 180 |
| 278 | 20240911 | 144500 | 12585812400 | 139500 | 139400 | 139700 | 139300 | 296 |
| 279 | 20240911 | 144400 | 12544507800 | 139400 | 139300 | 139400 | 139200 | 190 |
| 280 | 20240911 | 144300 | 12518037100 | 139200 | 139300 | 139400 | 139200 | 130 |
| 281 | 20240911 | 144200 | 12499937700 | 139400 | 139200 | 139700 | 139100 | 297 |
| 282 | 20240911 | 144100 | 12458551900 | 139300 | 139300 | 139400 | 139200 | 148 |
| 283 | 20240911 | 144000 | 12437946700 | 139300 | 139300 | 139500 | 139200 | 91 |
| 284 | 20240911 | 143900 | 12425271400 | 139000 | 139400 | 139700 | 139000 | 494 |
| 285 | 20240911 | 143800 | 12356426800 | 139700 | 139400 | 139700 | 139300 | 353 |
| 286 | 20240911 | 143700 | 12307207300 | 139300 | 139600 | 139600 | 139300 | 144 |
| 287 | 20240911 | 143600 | 12287128500 | 139500 | 139900 | 139900 | 139400 | 559 |
| 288 | 20240911 | 143500 | 12209083600 | 139700 | 139900 | 139900 | 139700 | 365 |
| 289 | 20240911 | 143400 | 12158042100 | 139900 | 139600 | 139900 | 139600 | 226 |
| 290 | 20240911 | 143300 | 12126466400 | 139800 | 139700 | 139900 | 139300 | 157 |
| 291 | 20240911 | 143200 | 12104553900 | 139700 | 139400 | 139700 | 139200 | 348 |
| 292 | 20240911 | 143100 | 12056027600 | 139300 | 139100 | 139500 | 139100 | 117 |
| 293 | 20240911 | 143000 | 12039736100 | 139100 | 139400 | 139600 | 139000 | 125 |
| 294 | 20240911 | 142900 | 12022343900 | 139000 | 139200 | 139500 | 139000 | 510 |
| 295 | 20240911 | 142800 | 11951359000 | 139200 | 139400 | 139400 | 139200 | 168 |
| 296 | 20240911 | 142700 | 11927954200 | 139300 | 139500 | 139600 | 139200 | 60 |
| 297 | 20240911 | 142600 | 11919587400 | 139300 | 139000 | 139700 | 139000 | 132 |
| 298 | 20240911 | 142500 | 11901224000 | 139000 | 139500 | 139800 | 139000 | 991 |
| 299 | 20240911 | 142400 | 11763166400 | 139500 | 139800 | 139800 | 139500 | 240 |
| 300 | 20240911 | 142300 | 11729648800 | 139700 | 139900 | 139900 | 139700 | 119 |
| 301 | 20240911 | 142200 | 11713019300 | 139700 | 139800 | 139800 | 139700 | 638 |
| 302 | 20240911 | 142100 | 11623876100 | 139800 | 140100 | 140200 | 139800 | 217 |
| 303 | 20240911 | 142000 | 11593511200 | 140200 | 140200 | 140300 | 140100 | 134 |
| 304 | 20240911 | 141900 | 11574725600 | 140100 | 140100 | 140200 | 140100 | 64 |
| 305 | 20240911 | 141800 | 11565757900 | 140100 | 140100 | 140200 | 140000 | 165 |
| 306 | 20240911 | 141700 | 11542644500 | 140200 | 140200 | 140200 | 140100 | 50 |
| 307 | 20240911 | 141600 | 11535637200 | 140300 | 140200 | 140300 | 140100 | 169 |
| 308 | 20240911 | 141500 | 11511942200 | 140100 | 140000 | 140200 | 140000 | 135 |
| 309 | 20240911 | 141400 | 11493023700 | 140000 | 140100 | 140200 | 140000 | 35 |
| 310 | 20240911 | 141300 | 11488121300 | 140100 | 139900 | 140100 | 139800 | 81 |
| 311 | 20240911 | 141200 | 11476780100 | 139900 | 139900 | 140000 | 139700 | 797 |
| 312 | 20240911 | 141100 | 11365364700 | 139900 | 140400 | 140400 | 139900 | 228 |
| 313 | 20240911 | 141000 | 11333419400 | 140300 | 140400 | 140400 | 140300 | 118 |
| 314 | 20240911 | 140900 | 11316852300 | 140400 | 140300 | 140400 | 140300 | 72 |
| 315 | 20240911 | 140800 | 11306747300 | 140400 | 140500 | 140500 | 140300 | 134 |
| 316 | 20240911 | 140700 | 11287926500 | 140400 | 140500 | 140600 | 140400 | 177 |
| 317 | 20240911 | 140600 | 11263048400 | 140500 | 140500 | 140600 | 140500 | 108 |
| 318 | 20240911 | 140500 | 11247874300 | 140500 | 140500 | 140600 | 140400 | 69 |
| 319 | 20240911 | 140400 | 11238180200 | 140400 | 140500 | 140500 | 140300 | 57 |
| 320 | 20240911 | 140300 | 11230177800 | 140300 | 140400 | 140600 | 140300 | 167 |
| 321 | 20240911 | 140200 | 11206717600 | 140500 | 140600 | 140600 | 140400 | 136 |
| 322 | 20240911 | 140100 | 11187598500 | 140500 | 140500 | 140600 | 140500 | 81 |
| 323 | 20240911 | 140000 | 11176213600 | 140600 | 140500 | 140600 | 140400 | 166 |
| 324 | 20240911 | 135900 | 11152885000 | 140400 | 140500 | 140500 | 140400 | 134 |
| 325 | 20240911 | 135800 | 11134060400 | 140400 | 140500 | 140500 | 140300 | 67 |
| 326 | 20240911 | 135700 | 11124653600 | 140600 | 140400 | 140600 | 140300 | 413 |
| 327 | 20240911 | 135600 | 11066642400 | 140400 | 140400 | 140400 | 140300 | 39 |
| 328 | 20240911 | 135500 | 11061169000 | 140400 | 140300 | 140500 | 140300 | 159 |
| 329 | 20240911 | 135400 | 11038833000 | 140400 | 140200 | 140400 | 140200 | 93 |
| 330 | 20240911 | 135300 | 11025789100 | 140300 | 140200 | 140300 | 140100 | 96 |
| 331 | 20240911 | 135200 | 11012328800 | 140200 | 140200 | 140300 | 140100 | 14 |
| 332 | 20240911 | 135100 | 11010365200 | 140200 | 140300 | 140300 | 140100 | 137 |
| 333 | 20240911 | 135000 | 10991158500 | 140200 | 140300 | 140300 | 140200 | 207 |
| 334 | 20240911 | 134900 | 10962123200 | 140200 | 140300 | 140300 | 140200 | 150 |
| 335 | 20240911 | 134800 | 10941080300 | 140200 | 140200 | 140300 | 140200 | 85 |
| 336 | 20240911 | 134700 | 10929160300 | 140200 | 140200 | 140300 | 140200 | 43 |
| 337 | 20240911 | 134600 | 10923129300 | 140200 | 140300 | 140400 | 140200 | 230 |
| 338 | 20240911 | 134500 | 10890863400 | 140300 | 140300 | 140400 | 140200 | 87 |
| 339 | 20240911 | 134400 | 10878658600 | 140200 | 139900 | 140200 | 139900 | 329 |
| 340 | 20240911 | 134300 | 10832568700 | 140000 | 139700 | 140000 | 139700 | 222 |
| 341 | 20240911 | 134200 | 10801536600 | 139700 | 139700 | 140000 | 139700 | 128 |
| 342 | 20240911 | 134100 | 10783645000 | 139700 | 139700 | 139900 | 139600 | 119 |
| 343 | 20240911 | 134000 | 10767019600 | 139800 | 140200 | 140300 | 139800 | 505 |
| 344 | 20240911 | 133900 | 10696290100 | 140300 | 140400 | 140400 | 140300 | 294 |
| 345 | 20240911 | 133800 | 10655021600 | 140500 | 140500 | 140700 | 140500 | 169 |
| 346 | 20240911 | 133700 | 10631270200 | 140300 | 140500 | 140500 | 140300 | 285 |
| 347 | 20240911 | 133600 | 10591245500 | 140700 | 141200 | 141200 | 140500 | 518 |
| 348 | 20240911 | 133500 | 10518309400 | 141100 | 141300 | 141400 | 141100 | 223 |
| 349 | 20240911 | 133400 | 10486809400 | 141300 | 141700 | 141800 | 141300 | 365 |
| 350 | 20240911 | 133300 | 10435166200 | 141600 | 141600 | 141800 | 141600 | 40 |
| 351 | 20240911 | 133200 | 10429501600 | 141600 | 141900 | 141900 | 141600 | 93 |
| 352 | 20240911 | 133100 | 10416323400 | 141900 | 141800 | 142000 | 141800 | 100 |
| 353 | 20240911 | 133000 | 10402133300 | 141800 | 141800 | 141900 | 141800 | 113 |
| 354 | 20240911 | 132900 | 10386099700 | 141800 | 141800 | 141900 | 141700 | 146 |
| 355 | 20240911 | 132800 | 10365394600 | 141900 | 141600 | 141900 | 141500 | 124 |
| 356 | 20240911 | 132700 | 10347826800 | 141400 | 141600 | 141800 | 141400 | 181 |
| 357 | 20240911 | 132600 | 10322185100 | 141600 | 141700 | 141800 | 141600 | 209 |
| 358 | 20240911 | 132500 | 10292570900 | 141800 | 141600 | 141800 | 141500 | 271 |
| 359 | 20240911 | 132400 | 10254183000 | 141700 | 141300 | 141700 | 141300 | 45 |
| 360 | 20240911 | 132300 | 10247816900 | 141700 | 141400 | 141700 | 141300 | 78 |
| 361 | 20240911 | 132200 | 10236788200 | 141500 | 141600 | 141700 | 141500 | 416 |
| 362 | 20240911 | 132100 | 10177891100 | 141700 | 141800 | 141800 | 141600 | 202 |
| 363 | 20240911 | 132000 | 10149255000 | 141900 | 142000 | 142000 | 141700 | 62 |
| 364 | 20240911 | 131900 | 10140460700 | 142000 | 141800 | 142000 | 141800 | 484 |
| 365 | 20240911 | 131800 | 10071770500 | 141600 | 141700 | 141700 | 141500 | 94 |
| 366 | 20240911 | 131700 | 10058455000 | 141700 | 141700 | 141800 | 141600 | 83 |
| 367 | 20240911 | 131600 | 10046693500 | 141600 | 141800 | 141800 | 141600 | 149 |
| 368 | 20240911 | 131500 | 10025591000 | 141400 | 141700 | 141800 | 141400 | 77 |
| 369 | 20240911 | 131400 | 10014681800 | 141800 | 141600 | 141800 | 141300 | 168 |
| 370 | 20240911 | 131300 | 9990878100 | 141800 | 141200 | 141800 | 141200 | 173 |
| 371 | 20240911 | 131200 | 9966393600 | 141200 | 141200 | 141500 | 141100 | 231 |
| 372 | 20240911 | 131100 | 9933742100 | 141200 | 141700 | 141700 | 141200 | 355 |
| 373 | 20240911 | 131000 | 9883520400 | 141800 | 141600 | 141800 | 141500 | 38 |
| 374 | 20240911 | 130900 | 9878139600 | 141600 | 141600 | 141800 | 141600 | 149 |
| 375 | 20240911 | 130800 | 9857018000 | 141600 | 141600 | 141600 | 141500 | 91 |
| 376 | 20240911 | 130700 | 9844137200 | 141600 | 142100 | 142100 | 141600 | 388 |
| 377 | 20240911 | 130600 | 9789079900 | 142400 | 142000 | 142500 | 142000 | 29 |
| 378 | 20240911 | 130500 | 9784959500 | 142000 | 142200 | 142600 | 142000 | 197 |
| 379 | 20240911 | 130400 | 9756953200 | 142200 | 142600 | 142800 | 142100 | 350 |
| 380 | 20240911 | 130300 | 9707104300 | 142800 | 142200 | 142900 | 142200 | 794 |
| 381 | 20240911 | 130200 | 9594066200 | 142200 | 142100 | 142200 | 142000 | 71 |
| 382 | 20240911 | 130100 | 9583977900 | 141800 | 141700 | 142200 | 141700 | 1600 |
| 383 | 20240911 | 130000 | 9356822500 | 141700 | 141800 | 141800 | 141600 | 239 |
| 384 | 20240911 | 125900 | 9322958300 | 141700 | 141800 | 141800 | 141600 | 303 |
| 385 | 20240911 | 125800 | 9280007300 | 141600 | 141600 | 141800 | 141600 | 270 |
| 386 | 20240911 | 125700 | 9241758700 | 141600 | 141500 | 141600 | 141500 | 64 |
| 387 | 20240911 | 125600 | 9232700100 | 141600 | 141500 | 141600 | 141400 | 137 |
| 388 | 20240911 | 125500 | 9213315900 | 141400 | 141500 | 141500 | 141400 | 39 |
| 389 | 20240911 | 125400 | 9207798400 | 141600 | 141000 | 141600 | 141000 | 13 |
| 390 | 20240911 | 125300 | 9205964200 | 141600 | 141300 | 141600 | 140900 | 293 |
| 391 | 20240911 | 125200 | 9164599200 | 141700 | 141100 | 141700 | 140900 | 47 |
| 392 | 20240911 | 125100 | 9157954500 | 141700 | 141300 | 141700 | 140800 | 739 |
| 393 | 20240911 | 125000 | 9053811000 | 141300 | 141200 | 141600 | 141200 | 261 |
| 394 | 20240911 | 124900 | 9016912100 | 141100 | 141200 | 141200 | 141100 | 94 |
| 395 | 20240911 | 124800 | 9003642400 | 141200 | 141100 | 141200 | 141000 | 81 |
| 396 | 20240911 | 124700 | 8992208200 | 141100 | 141000 | 141300 | 140900 | 96 |
| 397 | 20240911 | 124600 | 8978675100 | 141000 | 141300 | 141400 | 141000 | 101 |
| 398 | 20240911 | 124500 | 8964425800 | 141300 | 141000 | 141300 | 140900 | 70 |
| 399 | 20240911 | 124400 | 8954545200 | 141300 | 141100 | 141300 | 141100 | 47 |
| 400 | 20240911 | 124300 | 8947911200 | 141200 | 141300 | 141300 | 141200 | 54 |
| 401 | 20240911 | 124200 | 8940285200 | 141300 | 141100 | 141300 | 141100 | 22 |
| 402 | 20240911 | 124100 | 8937178600 | 141300 | 141200 | 141400 | 141100 | 336 |
| 403 | 20240911 | 124000 | 8889703700 | 141400 | 141100 | 141400 | 141100 | 53 |
| 404 | 20240911 | 123900 | 8882220900 | 141400 | 141600 | 141600 | 141000 | 32 |
| 405 | 20240911 | 123800 | 8877702800 | 141100 | 141400 | 141800 | 141100 | 185 |
| 406 | 20240911 | 123700 | 8851565000 | 141800 | 141800 | 141800 | 141400 | 39 |
| 407 | 20240911 | 123600 | 8846042900 | 141900 | 141300 | 141900 | 141300 | 51 |
| 408 | 20240911 | 123500 | 8838821400 | 141900 | 141300 | 141900 | 141200 | 189 |
| 409 | 20240911 | 123400 | 8812096300 | 141900 | 141900 | 142000 | 141300 | 194 |
| 410 | 20240911 | 123300 | 8784640000 | 141900 | 141500 | 142000 | 141000 | 2959 |
| 411 | 20240911 | 123200 | 8367355200 | 141500 | 142200 | 142200 | 141500 | 370 |
| 412 | 20240911 | 123100 | 8314870200 | 142300 | 142300 | 142400 | 142300 | 36 |
| 413 | 20240911 | 123000 | 8309746400 | 142400 | 142300 | 142400 | 142300 | 43 |
| 414 | 20240911 | 122900 | 8303624800 | 142400 | 142500 | 142500 | 142400 | 48 |
| 415 | 20240911 | 122800 | 8296788900 | 142500 | 142800 | 142800 | 142400 | 189 |
| 416 | 20240911 | 122700 | 8269849700 | 142900 | 142500 | 142900 | 142500 | 512 |
| 417 | 20240911 | 122600 | 8196775000 | 142500 | 142400 | 142500 | 142300 | 53 |
| 418 | 20240911 | 122500 | 8189229300 | 142800 | 142700 | 142900 | 142300 | 450 |
| 419 | 20240911 | 122400 | 8124973000 | 142300 | 142800 | 142900 | 142300 | 362 |
| 420 | 20240911 | 122300 | 8073331200 | 142900 | 142600 | 142900 | 142200 | 776 |
| 421 | 20240911 | 122200 | 7962503800 | 142600 | 141600 | 142700 | 141600 | 315 |
| 422 | 20240911 | 122100 | 7917681900 | 141700 | 141900 | 141900 | 141700 | 40 |
| 423 | 20240911 | 122000 | 7912011900 | 141800 | 141900 | 141900 | 141700 | 24 |
| 424 | 20240911 | 121900 | 7908608900 | 141900 | 141700 | 141900 | 141700 | 58 |
| 425 | 20240911 | 121800 | 7900384900 | 141700 | 141900 | 141900 | 141700 | 93 |
| 426 | 20240911 | 121700 | 7887200800 | 141900 | 141700 | 142000 | 141600 | 395 |
| 427 | 20240911 | 121600 | 7831192400 | 141600 | 141700 | 141700 | 141400 | 296 |
| 428 | 20240911 | 121500 | 7789277400 | 141400 | 142400 | 142400 | 141400 | 2155 |
| 429 | 20240911 | 121400 | 7483589100 | 142100 | 142400 | 142500 | 142000 | 273 |
| 430 | 20240911 | 121300 | 7444760800 | 142600 | 142400 | 142700 | 142400 | 233 |
| 431 | 20240911 | 121200 | 7411560800 | 142400 | 142400 | 142400 | 142300 | 185 |
| 432 | 20240911 | 121100 | 7385222000 | 142400 | 142600 | 142600 | 142400 | 195 |
| 433 | 20240911 | 121000 | 7357433500 | 142600 | 142700 | 142700 | 142600 | 62 |
| 434 | 20240911 | 120900 | 7348591200 | 142600 | 142700 | 142700 | 142600 | 43 |
| 435 | 20240911 | 120800 | 7342455700 | 142600 | 142600 | 142700 | 142600 | 54 |
| 436 | 20240911 | 120700 | 7334754200 | 142600 | 142700 | 142800 | 142600 | 87 |
| 437 | 20240911 | 120600 | 7322341200 | 142800 | 142500 | 142800 | 142400 | 107 |
| 438 | 20240911 | 120500 | 7307088700 | 142500 | 142600 | 142600 | 142400 | 84 |
| 439 | 20240911 | 120400 | 7295119100 | 142600 | 142800 | 142800 | 142400 | 103 |
| 440 | 20240911 | 120300 | 7280438000 | 142800 | 141800 | 143100 | 141800 | 2019 |
| 441 | 20240911 | 120200 | 6992427300 | 141700 | 141400 | 141800 | 141400 | 288 |
| 442 | 20240911 | 120100 | 6951660100 | 141400 | 140900 | 141400 | 140900 | 86 |
| 443 | 20240911 | 120000 | 6939521300 | 140800 | 140800 | 141200 | 140700 | 110 |
| 444 | 20240911 | 115900 | 6924023600 | 140700 | 140800 | 140900 | 140700 | 172 |
| 445 | 20240911 | 115800 | 6899809900 | 140800 | 140800 | 140900 | 140700 | 36 |
| 446 | 20240911 | 115700 | 6894741100 | 140700 | 140700 | 140700 | 140700 | 12 |
| 447 | 20240911 | 115600 | 6893052700 | 140800 | 140900 | 140900 | 140700 | 59 |
| 448 | 20240911 | 115500 | 6884745900 | 140900 | 140900 | 140900 | 140900 | 31 |
| 449 | 20240911 | 115400 | 6880378000 | 140900 | 140800 | 140900 | 140800 | 85 |
| 450 | 20240911 | 115300 | 6868406300 | 140700 | 140500 | 140800 | 140500 | 77 |
| 451 | 20240911 | 115200 | 6857571200 | 140700 | 141100 | 141100 | 140700 | 335 |
| 452 | 20240911 | 115100 | 6810346900 | 141100 | 141200 | 141200 | 141100 | 38 |
| 453 | 20240911 | 115000 | 6804982900 | 141200 | 141200 | 141200 | 141100 | 15 |
| 454 | 20240911 | 114900 | 6802866000 | 141200 | 141300 | 141300 | 141200 | 46 |
| 455 | 20240911 | 114800 | 6796368600 | 141200 | 141400 | 141400 | 141100 | 296 |
| 456 | 20240911 | 114700 | 6754546900 | 141500 | 141300 | 141500 | 141300 | 81 |
| 457 | 20240911 | 114600 | 6743090700 | 141300 | 141400 | 141400 | 141300 | 321 |
| 458 | 20240911 | 114500 | 6697723200 | 141400 | 141500 | 141500 | 141400 | 218 |
| 459 | 20240911 | 114400 | 6666884500 | 141400 | 141400 | 141500 | 141300 | 121 |
| 460 | 20240911 | 114300 | 6649771000 | 141400 | 141400 | 141400 | 141300 | 77 |
| 461 | 20240911 | 114200 | 6638886800 | 141500 | 141400 | 141500 | 141200 | 54 |
| 462 | 20240911 | 114100 | 6631253700 | 141500 | 141100 | 141600 | 141100 | 135 |
| 463 | 20240911 | 114000 | 6612148000 | 141100 | 141300 | 141600 | 141100 | 440 |
| 464 | 20240911 | 113900 | 6549976900 | 141400 | 141900 | 141900 | 141200 | 115 |
| 465 | 20240911 | 113800 | 6533702200 | 141900 | 140800 | 142000 | 140800 | 2217 |
| 466 | 20240911 | 113700 | 6220386500 | 140800 | 140700 | 140800 | 140600 | 267 |
| 467 | 20240911 | 113600 | 6182816200 | 140800 | 140500 | 140800 | 140400 | 916 |
| 468 | 20240911 | 113500 | 6054016200 | 140500 | 140500 | 140500 | 140400 | 18 |
| 469 | 20240911 | 113400 | 6051487300 | 140400 | 140500 | 140500 | 140400 | 23 |
| 470 | 20240911 | 113300 | 6048256000 | 140500 | 140500 | 140600 | 140500 | 494 |
| 471 | 20240911 | 113200 | 5978807100 | 140500 | 139800 | 140500 | 139800 | 1061 |
| 472 | 20240911 | 113100 | 5830094600 | 139800 | 140100 | 140100 | 139800 | 134 |
| 473 | 20240911 | 113000 | 5811347600 | 139900 | 140000 | 140100 | 139900 | 47 |
| 474 | 20240911 | 112900 | 5804765700 | 140000 | 139900 | 140100 | 139900 | 120 |
| 475 | 20240911 | 112800 | 5787969200 | 139900 | 140100 | 140100 | 139900 | 147 |
| 476 | 20240911 | 112700 | 5767379400 | 140200 | 140400 | 140400 | 140100 | 117 |
| 477 | 20240911 | 112600 | 5750962400 | 140400 | 140600 | 140600 | 140400 | 113 |
| 478 | 20240911 | 112500 | 5735083600 | 140500 | 140700 | 140700 | 140500 | 188 |
| 479 | 20240911 | 112400 | 5708653900 | 140700 | 140700 | 140800 | 140600 | 228 |
| 480 | 20240911 | 112300 | 5676575800 | 140700 | 140000 | 140900 | 140000 | 1008 |
| 481 | 20240911 | 112200 | 5534925600 | 140100 | 139500 | 140300 | 139500 | 768 |
| 482 | 20240911 | 112100 | 5427552300 | 139500 | 139400 | 139500 | 139300 | 172 |
| 483 | 20240911 | 112000 | 5403578700 | 139400 | 139200 | 139400 | 139200 | 77 |
| 484 | 20240911 | 111900 | 5392851800 | 139200 | 139200 | 139300 | 139200 | 105 |
| 485 | 20240911 | 111800 | 5378233500 | 139200 | 139200 | 139200 | 139200 | 35 |
| 486 | 20240911 | 111700 | 5373361500 | 139100 | 139100 | 139300 | 139100 | 353 |
| 487 | 20240911 | 111600 | 5324233000 | 139100 | 138900 | 139100 | 138900 | 89 |
| 488 | 20240911 | 111500 | 5311859200 | 138800 | 139000 | 139000 | 138600 | 902 |
| 489 | 20240911 | 111400 | 5186534400 | 139000 | 138500 | 139100 | 138500 | 1323 |
| 490 | 20240911 | 111300 | 5002679900 | 138200 | 138300 | 138400 | 138200 | 46 |
| 491 | 20240911 | 111200 | 4996320500 | 138500 | 138600 | 138600 | 138300 | 70 |
| 492 | 20240911 | 111100 | 4986625500 | 138200 | 138700 | 138700 | 138200 | 76 |
| 493 | 20240911 | 111000 | 4976106800 | 138500 | 138400 | 138700 | 138200 | 363 |
| 494 | 20240911 | 110900 | 4925814700 | 138500 | 138100 | 138500 | 138100 | 39 |
| 495 | 20240911 | 110800 | 4920420600 | 138100 | 138500 | 138500 | 138100 | 67 |
| 496 | 20240911 | 110700 | 4911152800 | 138400 | 138200 | 138400 | 138200 | 219 |
| 497 | 20240911 | 110600 | 4880856200 | 138200 | 137900 | 138300 | 137900 | 110 |
| 498 | 20240911 | 110500 | 4865657800 | 137900 | 137900 | 138100 | 137900 | 52 |
| 499 | 20240911 | 110400 | 4858484500 | 137900 | 137900 | 138000 | 137800 | 92 |
| 500 | 20240911 | 110300 | 4845799000 | 137800 | 138000 | 138000 | 137800 | 92 |
| 501 | 20240911 | 110200 | 4833109800 | 137800 | 138000 | 138000 | 137800 | 20 |
| 502 | 20240911 | 110100 | 4830352200 | 138000 | 137700 | 138000 | 137600 | 82 |
| 503 | 20240911 | 110000 | 4819053900 | 137800 | 137900 | 138000 | 137600 | 261 |
| 504 | 20240911 | 105900 | 4783119200 | 138000 | 137700 | 138000 | 137700 | 135 |
| 505 | 20240911 | 105800 | 4764514100 | 137600 | 137800 | 137800 | 137500 | 271 |
| 506 | 20240911 | 105700 | 4727189700 | 137900 | 137900 | 138000 | 137800 | 91 |
| 507 | 20240911 | 105600 | 4714642500 | 137900 | 137800 | 138100 | 137800 | 69 |
| 508 | 20240911 | 105500 | 4705120600 | 137800 | 137900 | 138000 | 137700 | 359 |
| 509 | 20240911 | 105400 | 4655617600 | 138000 | 138200 | 138200 | 138000 | 129 |
| 510 | 20240911 | 105300 | 4637806800 | 138200 | 138200 | 138200 | 138000 | 55 |
| 511 | 20240911 | 105200 | 4630209200 | 138200 | 138100 | 138200 | 138000 | 119 |
| 512 | 20240911 | 105100 | 4613769100 | 138000 | 138200 | 138200 | 138000 | 115 |
| 513 | 20240911 | 105000 | 4597884500 | 138200 | 138100 | 138200 | 138000 | 167 |
| 514 | 20240911 | 104900 | 4574834700 | 138100 | 138200 | 138200 | 138100 | 139 |
| 515 | 20240911 | 104800 | 4555635600 | 138200 | 138200 | 138200 | 138000 | 84 |
| 516 | 20240911 | 104700 | 4544036500 | 138200 | 138200 | 138300 | 138100 | 112 |
| 517 | 20240911 | 104600 | 4528555300 | 138300 | 137900 | 138300 | 137900 | 270 |
| 518 | 20240911 | 104500 | 4491273000 | 137600 | 137500 | 137900 | 137500 | 185 |
| 519 | 20240911 | 104400 | 4465818600 | 137400 | 137400 | 137500 | 137200 | 98 |
| 520 | 20240911 | 104300 | 4452356800 | 137200 | 137200 | 137300 | 137100 | 131 |
| 521 | 20240911 | 104200 | 4434379400 | 137200 | 136800 | 137300 | 136800 | 100 |
| 522 | 20240911 | 104100 | 4420671400 | 137000 | 137200 | 137200 | 136700 | 1123 |
| 523 | 20240911 | 104000 | 4266978900 | 137300 | 137100 | 137300 | 137100 | 235 |
| 524 | 20240911 | 103900 | 4234747400 | 137100 | 137300 | 137300 | 136800 | 1483 |
| 525 | 20240911 | 103800 | 4031381300 | 137400 | 137700 | 137700 | 137300 | 1052 |
| 526 | 20240911 | 103700 | 3886671600 | 137700 | 137700 | 138000 | 137600 | 148 |
| 527 | 20240911 | 103600 | 3866294100 | 137700 | 137700 | 137700 | 137600 | 129 |
| 528 | 20240911 | 103500 | 3848537500 | 137700 | 137900 | 138000 | 137600 | 557 |
| 529 | 20240911 | 103400 | 3771834800 | 137800 | 137800 | 137900 | 137700 | 83 |
| 530 | 20240911 | 103300 | 3760395300 | 137700 | 138100 | 138100 | 137700 | 1056 |
| 531 | 20240911 | 103200 | 3614746900 | 138100 | 138400 | 138600 | 138100 | 631 |
| 532 | 20240911 | 103100 | 3527491500 | 138300 | 138400 | 138600 | 138300 | 165 |
| 533 | 20240911 | 103000 | 3504664200 | 138600 | 138400 | 138600 | 138300 | 47 |
| 534 | 20240911 | 102900 | 3498163300 | 138600 | 138300 | 138600 | 138200 | 138 |
| 535 | 20240911 | 102800 | 3479079400 | 138600 | 138500 | 138600 | 138300 | 67 |
| 536 | 20240911 | 102700 | 3469809400 | 138500 | 138500 | 138500 | 138300 | 98 |
| 537 | 20240911 | 102600 | 3456246200 | 138300 | 138800 | 138900 | 138300 | 1133 |
| 538 | 20240911 | 102500 | 3299201400 | 138700 | 138800 | 138800 | 138700 | 118 |
| 539 | 20240911 | 102400 | 3282832900 | 138900 | 138800 | 138900 | 138800 | 89 |
| 540 | 20240911 | 102300 | 3270477100 | 138900 | 138800 | 138900 | 138800 | 63 |
| 541 | 20240911 | 102200 | 3261731600 | 138800 | 138900 | 138900 | 138700 | 262 |
| 542 | 20240911 | 102100 | 3225366300 | 138900 | 139300 | 139300 | 138900 | 298 |
| 543 | 20240911 | 102000 | 3183917700 | 139300 | 139700 | 139800 | 139300 | 240 |
| 544 | 20240911 | 101900 | 3150434000 | 139800 | 139500 | 139800 | 139500 | 201 |
| 545 | 20240911 | 101800 | 3122364200 | 139400 | 139800 | 139800 | 139400 | 212 |
| 546 | 20240911 | 101700 | 3092730400 | 139800 | 139700 | 139800 | 139500 | 145 |
| 547 | 20240911 | 101600 | 3072481500 | 139800 | 139800 | 139800 | 139700 | 41 |
| 548 | 20240911 | 101500 | 3066752100 | 139800 | 139700 | 139900 | 139600 | 167 |
| 549 | 20240911 | 101400 | 3043408200 | 139700 | 139600 | 139900 | 139600 | 244 |
| 550 | 20240911 | 101300 | 3009300600 | 139800 | 139500 | 139800 | 139400 | 125 |
| 551 | 20240911 | 101200 | 2991859100 | 139400 | 139300 | 139700 | 139300 | 332 |
| 552 | 20240911 | 101100 | 2945552100 | 139300 | 139200 | 139300 | 139200 | 76 |
| 553 | 20240911 | 101000 | 2934965800 | 139100 | 139300 | 139300 | 139100 | 130 |
| 554 | 20240911 | 100900 | 2916866000 | 139300 | 139300 | 139300 | 139300 | 54 |
| 555 | 20240911 | 100800 | 2909343800 | 139200 | 139200 | 139200 | 139200 | 15 |
| 556 | 20240911 | 100700 | 2907255800 | 139300 | 139400 | 139400 | 139000 | 112 |
| 557 | 20240911 | 100600 | 2891661900 | 139400 | 139100 | 139400 | 139100 | 294 |
| 558 | 20240911 | 100500 | 2850725200 | 139100 | 139300 | 139300 | 139000 | 275 |
| 559 | 20240911 | 100400 | 2812444800 | 139400 | 139400 | 139400 | 139300 | 94 |
| 560 | 20240911 | 100300 | 2799345600 | 139400 | 139500 | 139500 | 139400 | 84 |
| 561 | 20240911 | 100200 | 2787632400 | 139600 | 139600 | 139600 | 139500 | 58 |
| 562 | 20240911 | 100100 | 2779536900 | 139500 | 139600 | 139600 | 139500 | 116 |
| 563 | 20240911 | 100000 | 2763345900 | 139700 | 139400 | 139700 | 139200 | 195 |
| 564 | 20240911 | 095900 | 2736140600 | 139400 | 139600 | 139700 | 139400 | 141 |
| 565 | 20240911 | 095800 | 2716465300 | 139500 | 139700 | 139700 | 139300 | 87 |
| 566 | 20240911 | 095700 | 2704318300 | 139700 | 139600 | 139700 | 139100 | 342 |
| 567 | 20240911 | 095600 | 2656570400 | 139200 | 139300 | 139500 | 139100 | 162 |
| 568 | 20240911 | 095500 | 2633981900 | 139400 | 138900 | 139400 | 138900 | 342 |
| 569 | 20240911 | 095400 | 2586341300 | 139000 | 139100 | 139200 | 139000 | 203 |
| 570 | 20240911 | 095300 | 2558120300 | 139200 | 138900 | 139300 | 138900 | 62 |
| 571 | 20240911 | 095200 | 2549493500 | 139300 | 139500 | 139500 | 138900 | 2452 |
| 572 | 20240911 | 095100 | 2208017100 | 139600 | 139500 | 139600 | 139500 | 686 |
| 573 | 20240911 | 095000 | 2112312100 | 139400 | 139500 | 139500 | 139400 | 26 |
| 574 | 20240911 | 094900 | 2108685600 | 139500 | 139500 | 139500 | 139400 | 80 |
| 575 | 20240911 | 094800 | 2097526700 | 139500 | 139500 | 139500 | 139400 | 40 |
| 576 | 20240911 | 094700 | 2091947200 | 139400 | 139500 | 139500 | 139300 | 174 |
| 577 | 20240911 | 094600 | 2067686000 | 139400 | 139800 | 139800 | 139400 | 370 |
| 578 | 20240911 | 094500 | 2016059900 | 139700 | 139700 | 139700 | 139700 | 79 |
| 579 | 20240911 | 094400 | 2005023600 | 139700 | 139800 | 139800 | 139600 | 228 |
| 580 | 20240911 | 094300 | 1973162400 | 139900 | 140400 | 140400 | 139900 | 36 |
| 581 | 20240911 | 094200 | 1968124500 | 140100 | 140500 | 140500 | 139900 | 239 |
| 582 | 20240911 | 094100 | 1934617700 | 140500 | 140300 | 140500 | 140200 | 327 |
| 583 | 20240911 | 094000 | 1888715200 | 140300 | 140300 | 140500 | 140100 | 632 |
| 584 | 20240911 | 093900 | 1800046700 | 140400 | 140500 | 140500 | 140200 | 154 |
| 585 | 20240911 | 093800 | 1778436600 | 140500 | 139600 | 140500 | 139600 | 530 |
| 586 | 20240911 | 093700 | 1704103500 | 140000 | 140000 | 140100 | 139600 | 101 |
| 587 | 20240911 | 093600 | 1689966100 | 139500 | 140000 | 140100 | 139400 | 145 |
| 588 | 20240911 | 093500 | 1669690200 | 139900 | 139200 | 139900 | 139200 | 788 |
| 589 | 20240911 | 093400 | 1559843000 | 139100 | 139100 | 139300 | 139100 | 44 |
| 590 | 20240911 | 093300 | 1553722200 | 139100 | 139400 | 139400 | 139100 | 74 |
| 591 | 20240911 | 093200 | 1543421900 | 139400 | 138900 | 139400 | 138900 | 146 |
| 592 | 20240911 | 093100 | 1523100800 | 138900 | 139200 | 139200 | 138800 | 436 |
| 593 | 20240911 | 093000 | 1462449300 | 139300 | 139200 | 139500 | 139200 | 282 |
| 594 | 20240911 | 092900 | 1423146000 | 139200 | 138800 | 139300 | 138800 | 263 |
| 595 | 20240911 | 092800 | 1386588700 | 138800 | 138800 | 138800 | 138700 | 16 |
| 596 | 20240911 | 092700 | 1384368300 | 138800 | 138800 | 138800 | 138700 | 93 |
| 597 | 20240911 | 092600 | 1371461100 | 138800 | 138700 | 138800 | 138700 | 38 |
| 598 | 20240911 | 092500 | 1366189300 | 138700 | 138400 | 138700 | 138400 | 95 |
| 599 | 20240911 | 092400 | 1353027900 | 138200 | 138100 | 138400 | 138100 | 100 |
| 600 | 20240911 | 092300 | 1339207700 | 138100 | 138600 | 138600 | 138100 | 231 |
| 601 | 20240911 | 092200 | 1307273100 | 138600 | 138800 | 138800 | 138500 | 336 |
| 602 | 20240911 | 092100 | 1260700700 | 138800 | 138500 | 138900 | 138500 | 335 |
| 603 | 20240911 | 092000 | 1214247500 | 138400 | 138500 | 138500 | 138200 | 143 |
| 604 | 20240911 | 091900 | 1194456200 | 138100 | 138500 | 138500 | 138100 | 32 |
| 605 | 20240911 | 091800 | 1190033800 | 138200 | 138100 | 138600 | 138100 | 69 |
| 606 | 20240911 | 091700 | 1180474300 | 138000 | 137900 | 138300 | 137800 | 105 |
| 607 | 20240911 | 091600 | 1165992700 | 137900 | 138000 | 138700 | 137900 | 298 |
| 608 | 20240911 | 091500 | 1124844100 | 138000 | 138300 | 138300 | 137800 | 843 |
| 609 | 20240911 | 091400 | 1008481500 | 138300 | 138800 | 138800 | 138300 | 379 |
| 610 | 20240911 | 091300 | 955921200 | 138800 | 139200 | 139200 | 138800 | 789 |
| 611 | 20240911 | 091200 | 846152900 | 139300 | 139300 | 139300 | 139200 | 91 |
| 612 | 20240911 | 091100 | 833477900 | 139200 | 140000 | 140000 | 139200 | 201 |
| 613 | 20240911 | 091000 | 805436300 | 140000 | 139800 | 140000 | 139700 | 312 |
| 614 | 20240911 | 090900 | 761772500 | 139700 | 139700 | 139800 | 139600 | 101 |
| 615 | 20240911 | 090800 | 747663000 | 139700 | 139700 | 139700 | 139600 | 50 |
| 616 | 20240911 | 090700 | 740679300 | 139700 | 139200 | 139700 | 139200 | 83 |
| 617 | 20240911 | 090600 | 729103200 | 139100 | 139700 | 139700 | 139100 | 302 |
| 618 | 20240911 | 090500 | 686988900 | 139800 | 139300 | 139800 | 139300 | 226 |
| 619 | 20240911 | 090400 | 655452300 | 139200 | 139300 | 139300 | 138800 | 252 |
| 620 | 20240911 | 090300 | 620389100 | 139500 | 139500 | 139500 | 139400 | 168 |
| 621 | 20240911 | 090200 | 596954200 | 139700 | 139300 | 139700 | 138900 | 2424 |
| 622 | 20240911 | 090100 | 259276700 | 139300 | 139700 | 139900 | 139200 | 595 |
| 623 | 20240911 | 090000 | 176317500 | 139900 | 139400 | 140400 | 139400 | 1259 |