35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 192100 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 1691 |
| 3 | 20240905 | 192000 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 4 | 20240905 | 191900 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 5 | 20240905 | 191800 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 6 | 20240905 | 191700 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 7 | 20240905 | 191600 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 8 | 20240905 | 191500 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 9 | 20240905 | 191400 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 10 | 20240905 | 191300 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 11 | 20240905 | 191200 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 12 | 20240905 | 191100 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 13 | 20240905 | 191000 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 14 | 20240905 | 190900 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 15 | 20240905 | 190800 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 16 | 20240905 | 190700 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 17 | 20240905 | 190600 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 18 | 20240905 | 190500 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 19 | 20240905 | 190400 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 20 | 20240905 | 190300 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 21 | 20240905 | 190200 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 22 | 20240905 | 190100 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 23 | 20240905 | 190000 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 24 | 20240905 | 185900 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 25 | 20240905 | 185800 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 26 | 20240905 | 185700 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 27 | 20240905 | 185600 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 28 | 20240905 | 185500 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 29 | 20240905 | 185400 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 30 | 20240905 | 185300 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 31 | 20240905 | 185200 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 32 | 20240905 | 185100 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 1691 |
| 33 | 20240905 | 185000 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 34 | 20240905 | 184900 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 35 | 20240905 | 184800 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 36 | 20240905 | 184700 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 37 | 20240905 | 184600 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 38 | 20240905 | 184500 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 39 | 20240905 | 184400 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 40 | 20240905 | 184300 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 41 | 20240905 | 184200 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 42 | 20240905 | 184100 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 43 | 20240905 | 184000 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 44 | 20240905 | 183900 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 45 | 20240905 | 183800 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 46 | 20240905 | 183700 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 47 | 20240905 | 183600 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 48 | 20240905 | 183500 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 49 | 20240905 | 183400 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 50 | 20240905 | 183300 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 51 | 20240905 | 183200 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 52 | 20240905 | 183100 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 53 | 20240905 | 183000 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 54 | 20240905 | 182900 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 55 | 20240905 | 182800 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 56 | 20240905 | 182700 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 57 | 20240905 | 182600 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 58 | 20240905 | 182500 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 59 | 20240905 | 182400 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 60 | 20240905 | 182300 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 61 | 20240905 | 182200 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 62 | 20240905 | 182100 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 1691 |
| 63 | 20240905 | 182000 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 64 | 20240905 | 181900 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 65 | 20240905 | 181800 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 66 | 20240905 | 181700 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 67 | 20240905 | 181600 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 68 | 20240905 | 181500 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 69 | 20240905 | 181400 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 70 | 20240905 | 181300 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 71 | 20240905 | 181200 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 72 | 20240905 | 181100 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 73 | 20240905 | 181000 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 74 | 20240905 | 180900 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 75 | 20240905 | 180800 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 76 | 20240905 | 180700 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 77 | 20240905 | 180600 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 78 | 20240905 | 180500 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 79 | 20240905 | 180400 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 80 | 20240905 | 180300 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 81 | 20240905 | 180200 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 82 | 20240905 | 180100 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 83 | 20240905 | 180000 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 84 | 20240905 | 175900 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 85 | 20240905 | 175800 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 86 | 20240905 | 175700 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 87 | 20240905 | 175600 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 88 | 20240905 | 175500 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 89 | 20240905 | 175400 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 90 | 20240905 | 175300 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 91 | 20240905 | 175200 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 92 | 20240905 | 175100 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 1691 |
| 93 | 20240905 | 175000 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 94 | 20240905 | 174900 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 95 | 20240905 | 174800 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 96 | 20240905 | 174700 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 97 | 20240905 | 174600 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 98 | 20240905 | 174500 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 99 | 20240905 | 174400 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 100 | 20240905 | 174300 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 101 | 20240905 | 174200 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 102 | 20240905 | 174100 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 103 | 20240905 | 174000 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 104 | 20240905 | 173900 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 105 | 20240905 | 173800 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 106 | 20240905 | 173700 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 107 | 20240905 | 173600 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 108 | 20240905 | 173500 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 109 | 20240905 | 173400 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 110 | 20240905 | 173300 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 111 | 20240905 | 173200 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 112 | 20240905 | 173100 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 113 | 20240905 | 173000 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 114 | 20240905 | 172900 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 115 | 20240905 | 172800 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 116 | 20240905 | 172700 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 117 | 20240905 | 172600 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 118 | 20240905 | 172500 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 119 | 20240905 | 172400 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 120 | 20240905 | 172300 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 121 | 20240905 | 172200 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 122 | 20240905 | 172100 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 1691 |
| 123 | 20240905 | 172000 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 124 | 20240905 | 171900 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 125 | 20240905 | 171800 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 126 | 20240905 | 171700 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 127 | 20240905 | 171600 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 128 | 20240905 | 171500 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 129 | 20240905 | 171400 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 130 | 20240905 | 171300 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 131 | 20240905 | 171200 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 132 | 20240905 | 171100 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 133 | 20240905 | 171000 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 134 | 20240905 | 170900 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 135 | 20240905 | 170800 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 136 | 20240905 | 170700 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 137 | 20240905 | 170600 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 138 | 20240905 | 170500 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 139 | 20240905 | 170400 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 140 | 20240905 | 170300 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 141 | 20240905 | 170200 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 142 | 20240905 | 170100 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 143 | 20240905 | 170000 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 144 | 20240905 | 165900 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 145 | 20240905 | 165800 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 146 | 20240905 | 165700 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 147 | 20240905 | 165600 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 148 | 20240905 | 165500 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 149 | 20240905 | 165400 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 150 | 20240905 | 165300 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 151 | 20240905 | 165200 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 152 | 20240905 | 165100 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 1691 |
| 153 | 20240905 | 165000 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 154 | 20240905 | 164900 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 155 | 20240905 | 164800 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 156 | 20240905 | 164700 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 157 | 20240905 | 164600 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 158 | 20240905 | 164500 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 159 | 20240905 | 164400 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 160 | 20240905 | 164300 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 161 | 20240905 | 164200 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 162 | 20240905 | 164100 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 163 | 20240905 | 164000 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 164 | 20240905 | 163900 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 165 | 20240905 | 163800 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 166 | 20240905 | 163700 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 167 | 20240905 | 163600 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 168 | 20240905 | 163500 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 169 | 20240905 | 163400 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 170 | 20240905 | 163300 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 171 | 20240905 | 163200 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 172 | 20240905 | 163100 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 173 | 20240905 | 163000 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 174 | 20240905 | 162900 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 175 | 20240905 | 162800 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 176 | 20240905 | 162700 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 177 | 20240905 | 162600 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 178 | 20240905 | 162500 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 179 | 20240905 | 162400 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 180 | 20240905 | 162300 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 181 | 20240905 | 162200 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 182 | 20240905 | 162100 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 1691 |
| 183 | 20240905 | 162000 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 184 | 20240905 | 161900 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 185 | 20240905 | 161800 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 186 | 20240905 | 161700 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 187 | 20240905 | 161600 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 188 | 20240905 | 161500 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 189 | 20240905 | 161400 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 190 | 20240905 | 161300 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 191 | 20240905 | 161200 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 192 | 20240905 | 161100 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 193 | 20240905 | 161000 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 194 | 20240905 | 160900 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 195 | 20240905 | 160800 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 196 | 20240905 | 160700 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 197 | 20240905 | 160600 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 198 | 20240905 | 160500 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 199 | 20240905 | 160400 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 200 | 20240905 | 160300 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 201 | 20240905 | 160200 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 202 | 20240905 | 160100 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 203 | 20240905 | 160000 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 204 | 20240905 | 155900 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 205 | 20240905 | 155800 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 206 | 20240905 | 155700 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 207 | 20240905 | 155600 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 208 | 20240905 | 155500 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 209 | 20240905 | 155400 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 210 | 20240905 | 155300 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 211 | 20240905 | 155200 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 212 | 20240905 | 155100 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 1691 |
| 213 | 20240905 | 155000 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 214 | 20240905 | 154900 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 215 | 20240905 | 154800 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 216 | 20240905 | 154700 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 217 | 20240905 | 154600 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 218 | 20240905 | 154500 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 219 | 20240905 | 154400 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 220 | 20240905 | 154300 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 221 | 20240905 | 154200 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 222 | 20240905 | 154100 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 223 | 20240905 | 154000 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 224 | 20240905 | 153900 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 225 | 20240905 | 153800 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 226 | 20240905 | 153700 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 227 | 20240905 | 153600 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 228 | 20240905 | 153500 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 229 | 20240905 | 153400 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 230 | 20240905 | 153300 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 231 | 20240905 | 153200 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 232 | 20240905 | 153100 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 233 | 20240905 | 153000 | 7877497100 | 134600 | 134600 | 134600 | 134600 | 1691 |
| 234 | 20240905 | 152900 | 7649888500 | 134400 | 134400 | 134400 | 134400 | 0 |
| 235 | 20240905 | 152800 | 7649888500 | 134400 | 134400 | 134400 | 134400 | 0 |
| 236 | 20240905 | 152700 | 7649888500 | 134400 | 134400 | 134400 | 134400 | 0 |
| 237 | 20240905 | 152600 | 7649888500 | 134400 | 134400 | 134400 | 134400 | 0 |
| 238 | 20240905 | 152500 | 7649888500 | 134400 | 134400 | 134400 | 134400 | 0 |
| 239 | 20240905 | 152400 | 7649888500 | 134400 | 134400 | 134400 | 134400 | 0 |
| 240 | 20240905 | 152300 | 7649888500 | 134400 | 134400 | 134400 | 134400 | 0 |
| 241 | 20240905 | 152200 | 7649888500 | 134400 | 134400 | 134400 | 134400 | 0 |
| 242 | 20240905 | 152100 | 7649888500 | 134400 | 134400 | 134400 | 134400 | 0 |
| 243 | 20240905 | 152000 | 7649888500 | 134400 | 134400 | 134400 | 134400 | 0 |
| 244 | 20240905 | 151900 | 7649888500 | 134400 | 134200 | 134400 | 134000 | 58 |
| 245 | 20240905 | 151800 | 7642103600 | 134200 | 134100 | 134200 | 134000 | 168 |
| 246 | 20240905 | 151700 | 7619585000 | 134100 | 134000 | 134200 | 134000 | 70 |
| 247 | 20240905 | 151600 | 7610198000 | 134000 | 134100 | 134300 | 134000 | 71 |
| 248 | 20240905 | 151500 | 7600674000 | 134300 | 134000 | 134300 | 134000 | 76 |
| 249 | 20240905 | 151400 | 7590475200 | 134000 | 134000 | 134400 | 134000 | 91 |
| 250 | 20240905 | 151300 | 7578270000 | 134200 | 134300 | 134400 | 134200 | 99 |
| 251 | 20240905 | 151200 | 7564972800 | 134400 | 134400 | 134400 | 134300 | 48 |
| 252 | 20240905 | 151100 | 7558521700 | 134400 | 134300 | 134400 | 134300 | 18 |
| 253 | 20240905 | 151000 | 7556102700 | 134400 | 134300 | 134400 | 134300 | 29 |
| 254 | 20240905 | 150900 | 7552206100 | 134400 | 134300 | 134400 | 134300 | 96 |
| 255 | 20240905 | 150800 | 7539308800 | 134400 | 134400 | 134400 | 134300 | 83 |
| 256 | 20240905 | 150700 | 7528156900 | 134400 | 134400 | 134400 | 134300 | 52 |
| 257 | 20240905 | 150600 | 7521168300 | 134400 | 134400 | 134400 | 134300 | 58 |
| 258 | 20240905 | 150500 | 7513373300 | 134300 | 134400 | 134400 | 134300 | 20 |
| 259 | 20240905 | 150400 | 7510685600 | 134400 | 134400 | 134400 | 134300 | 48 |
| 260 | 20240905 | 150300 | 7504234700 | 134400 | 134400 | 134400 | 134300 | 82 |
| 261 | 20240905 | 150200 | 7493214100 | 134300 | 134200 | 134300 | 134200 | 26 |
| 262 | 20240905 | 150100 | 7489722400 | 134400 | 134400 | 134400 | 134000 | 92 |
| 263 | 20240905 | 150000 | 7477369700 | 134300 | 134200 | 134300 | 134000 | 87 |
| 264 | 20240905 | 145900 | 7465701900 | 134200 | 134200 | 134300 | 134200 | 56 |
| 265 | 20240905 | 145800 | 7458183000 | 134300 | 134300 | 134400 | 134200 | 108 |
| 266 | 20240905 | 145700 | 7443679400 | 134400 | 134400 | 134400 | 134300 | 66 |
| 267 | 20240905 | 145600 | 7434810700 | 134400 | 134300 | 134400 | 134300 | 205 |
| 268 | 20240905 | 145500 | 7407271500 | 134400 | 134400 | 134400 | 134300 | 209 |
| 269 | 20240905 | 145400 | 7379199700 | 134400 | 134400 | 134400 | 134200 | 576 |
| 270 | 20240905 | 145300 | 7301838600 | 134400 | 134300 | 134400 | 134300 | 537 |
| 271 | 20240905 | 145200 | 7229678400 | 134400 | 134300 | 134400 | 134200 | 786 |
| 272 | 20240905 | 145100 | 7124119800 | 134500 | 134400 | 134600 | 134300 | 2219 |
| 273 | 20240905 | 145000 | 6825783900 | 134400 | 134500 | 134500 | 134300 | 417 |
| 274 | 20240905 | 144900 | 6769740100 | 134500 | 134400 | 134600 | 134400 | 706 |
| 275 | 20240905 | 144800 | 6674795100 | 134300 | 134200 | 134400 | 134200 | 74 |
| 276 | 20240905 | 144700 | 6664858000 | 134300 | 134400 | 134400 | 134200 | 30 |
| 277 | 20240905 | 144600 | 6660828200 | 134400 | 134500 | 134600 | 134300 | 214 |
| 278 | 20240905 | 144500 | 6632053700 | 134600 | 134400 | 134600 | 134300 | 247 |
| 279 | 20240905 | 144400 | 6598836700 | 134400 | 134400 | 134500 | 134400 | 21 |
| 280 | 20240905 | 144300 | 6596013300 | 134600 | 134600 | 134600 | 134400 | 265 |
| 281 | 20240905 | 144200 | 6560354300 | 134900 | 134200 | 134900 | 134100 | 932 |
| 282 | 20240905 | 144100 | 6435002200 | 134200 | 134100 | 134200 | 134100 | 373 |
| 283 | 20240905 | 144000 | 6384949100 | 134100 | 134100 | 134200 | 134100 | 48 |
| 284 | 20240905 | 143900 | 6378511000 | 134100 | 134000 | 134200 | 134000 | 114 |
| 285 | 20240905 | 143800 | 6363226000 | 134100 | 134100 | 134200 | 134000 | 294 |
| 286 | 20240905 | 143700 | 6323789300 | 134200 | 134100 | 134200 | 134100 | 291 |
| 287 | 20240905 | 143600 | 6284764900 | 134100 | 134100 | 134200 | 134100 | 84 |
| 288 | 20240905 | 143500 | 6273497500 | 134200 | 134100 | 134200 | 134000 | 220 |
| 289 | 20240905 | 143400 | 6244001400 | 134100 | 134000 | 134100 | 134000 | 200 |
| 290 | 20240905 | 143300 | 6217189700 | 134000 | 134000 | 134100 | 134000 | 192 |
| 291 | 20240905 | 143200 | 6191460900 | 134100 | 134000 | 134100 | 134000 | 152 |
| 292 | 20240905 | 143100 | 6171091500 | 134100 | 134100 | 134100 | 134000 | 155 |
| 293 | 20240905 | 143000 | 6150314300 | 134100 | 134000 | 134100 | 134000 | 241 |
| 294 | 20240905 | 142900 | 6118018500 | 134000 | 134000 | 134100 | 134000 | 112 |
| 295 | 20240905 | 142800 | 6103008800 | 134100 | 133900 | 134100 | 133900 | 443 |
| 296 | 20240905 | 142700 | 6043651300 | 134000 | 134000 | 134100 | 133900 | 551 |
| 297 | 20240905 | 142600 | 5969818800 | 134100 | 134000 | 134100 | 134000 | 100 |
| 298 | 20240905 | 142500 | 5956416900 | 134100 | 134100 | 134100 | 134000 | 126 |
| 299 | 20240905 | 142400 | 5939529200 | 134100 | 134000 | 134100 | 134000 | 236 |
| 300 | 20240905 | 142300 | 5907891800 | 134000 | 134100 | 134200 | 134000 | 242 |
| 301 | 20240905 | 142200 | 5875439800 | 134100 | 134100 | 134200 | 134100 | 308 |
| 302 | 20240905 | 142100 | 5834135900 | 134100 | 134100 | 134200 | 134000 | 189 |
| 303 | 20240905 | 142000 | 5808800000 | 134000 | 134100 | 134200 | 134000 | 261 |
| 304 | 20240905 | 141900 | 5773816500 | 134100 | 134100 | 134200 | 134100 | 79 |
| 305 | 20240905 | 141800 | 5763219700 | 134100 | 134100 | 134200 | 134100 | 89 |
| 306 | 20240905 | 141700 | 5751283800 | 134100 | 134200 | 134400 | 134100 | 156 |
| 307 | 20240905 | 141600 | 5730353600 | 134400 | 134100 | 134400 | 134100 | 114 |
| 308 | 20240905 | 141500 | 5715056500 | 134300 | 134100 | 134300 | 134100 | 63 |
| 309 | 20240905 | 141400 | 5706601900 | 134100 | 134500 | 134500 | 134100 | 245 |
| 310 | 20240905 | 141300 | 5673715000 | 134400 | 134100 | 134500 | 134000 | 660 |
| 311 | 20240905 | 141200 | 5585115500 | 134200 | 134100 | 134200 | 134100 | 41 |
| 312 | 20240905 | 141100 | 5579616400 | 134200 | 133900 | 134200 | 133900 | 229 |
| 313 | 20240905 | 141000 | 5548913900 | 134000 | 133900 | 134000 | 133900 | 24 |
| 314 | 20240905 | 140900 | 5545698800 | 133900 | 134000 | 134000 | 133900 | 29 |
| 315 | 20240905 | 140800 | 5541813400 | 134000 | 133900 | 134000 | 133900 | 28 |
| 316 | 20240905 | 140700 | 5538062000 | 134000 | 134000 | 134000 | 133900 | 416 |
| 317 | 20240905 | 140600 | 5482318400 | 134100 | 134000 | 134100 | 134000 | 108 |
| 318 | 20240905 | 140500 | 5467845500 | 134000 | 134100 | 134100 | 134000 | 453 |
| 319 | 20240905 | 140400 | 5407098700 | 134100 | 134300 | 134400 | 134100 | 457 |
| 320 | 20240905 | 140300 | 5345757500 | 134300 | 134300 | 134300 | 134300 | 5 |
| 321 | 20240905 | 140200 | 5345086000 | 134300 | 134200 | 134500 | 134200 | 87 |
| 322 | 20240905 | 140100 | 5333389100 | 134200 | 134400 | 134500 | 134200 | 578 |
| 323 | 20240905 | 140000 | 5255729600 | 134500 | 134500 | 134600 | 134500 | 319 |
| 324 | 20240905 | 135900 | 5212824000 | 134500 | 134600 | 134600 | 134500 | 25 |
| 325 | 20240905 | 135800 | 5209459400 | 134700 | 134900 | 135000 | 134700 | 503 |
| 326 | 20240905 | 135700 | 5141656200 | 134900 | 134900 | 135000 | 134900 | 28 |
| 327 | 20240905 | 135600 | 5137877000 | 135000 | 134900 | 135000 | 134900 | 18 |
| 328 | 20240905 | 135500 | 5135447800 | 134900 | 134900 | 134900 | 134900 | 9 |
| 329 | 20240905 | 135400 | 5134233700 | 134900 | 134900 | 135000 | 134900 | 30 |
| 330 | 20240905 | 135300 | 5130184300 | 134900 | 134900 | 135000 | 134900 | 16 |
| 331 | 20240905 | 135200 | 5128024900 | 134900 | 134900 | 134900 | 134900 | 8 |
| 332 | 20240905 | 135100 | 5126945700 | 135000 | 134900 | 135000 | 134900 | 220 |
| 333 | 20240905 | 135000 | 5097261100 | 134800 | 134800 | 134900 | 134800 | 36 |
| 334 | 20240905 | 134900 | 5092408200 | 134800 | 134800 | 134800 | 134700 | 81 |
| 335 | 20240905 | 134800 | 5081489600 | 134800 | 134800 | 134900 | 134700 | 508 |
| 336 | 20240905 | 134700 | 5013010500 | 134800 | 134800 | 134900 | 134800 | 103 |
| 337 | 20240905 | 134600 | 4999122300 | 134900 | 134800 | 134900 | 134800 | 63 |
| 338 | 20240905 | 134500 | 4990626200 | 134800 | 134900 | 134900 | 134800 | 138 |
| 339 | 20240905 | 134400 | 4972010200 | 134900 | 135000 | 135000 | 134900 | 209 |
| 340 | 20240905 | 134300 | 4943811700 | 134900 | 135000 | 135000 | 134900 | 64 |
| 341 | 20240905 | 134200 | 4935172100 | 135000 | 135000 | 135000 | 134900 | 107 |
| 342 | 20240905 | 134100 | 4920727200 | 135000 | 134900 | 135000 | 134900 | 34 |
| 343 | 20240905 | 134000 | 4916137900 | 135000 | 135000 | 135000 | 134900 | 39 |
| 344 | 20240905 | 133900 | 4910873000 | 134900 | 135000 | 135000 | 134900 | 32 |
| 345 | 20240905 | 133800 | 4906555200 | 135000 | 135000 | 135000 | 135000 | 230 |
| 346 | 20240905 | 133700 | 4875505200 | 134900 | 135000 | 135000 | 134900 | 4 |
| 347 | 20240905 | 133600 | 4874965400 | 135000 | 135000 | 135000 | 134900 | 51 |
| 348 | 20240905 | 133500 | 4868082300 | 134900 | 134900 | 134900 | 134900 | 5 |
| 349 | 20240905 | 133400 | 4867407800 | 134900 | 135000 | 135000 | 134900 | 27 |
| 350 | 20240905 | 133300 | 4863764500 | 134900 | 134900 | 134900 | 134900 | 73 |
| 351 | 20240905 | 133200 | 4853916800 | 135000 | 134900 | 135000 | 134900 | 28 |
| 352 | 20240905 | 133100 | 4850139300 | 135000 | 134900 | 135000 | 134900 | 23 |
| 353 | 20240905 | 133000 | 4847034600 | 134900 | 135300 | 135300 | 134900 | 1796 |
| 354 | 20240905 | 132900 | 4604330000 | 135400 | 135500 | 135500 | 135400 | 12 |
| 355 | 20240905 | 132800 | 4602704100 | 135300 | 135500 | 135500 | 135300 | 2 |
| 356 | 20240905 | 132700 | 4602433300 | 135700 | 135700 | 135700 | 135700 | 51 |
| 357 | 20240905 | 132600 | 4595512600 | 135800 | 135700 | 135800 | 135700 | 71 |
| 358 | 20240905 | 132500 | 4585876900 | 135900 | 135600 | 135900 | 135600 | 8 |
| 359 | 20240905 | 132400 | 4584791200 | 135600 | 135700 | 135800 | 135600 | 368 |
| 360 | 20240905 | 132300 | 4534880700 | 135700 | 135400 | 135700 | 135300 | 277 |
| 361 | 20240905 | 132200 | 4497364700 | 135400 | 135500 | 135500 | 135400 | 37 |
| 362 | 20240905 | 132100 | 4492353500 | 135500 | 135400 | 135500 | 135400 | 13 |
| 363 | 20240905 | 132000 | 4490592300 | 135500 | 135500 | 135500 | 135500 | 171 |
| 364 | 20240905 | 131900 | 4467421800 | 135600 | 135600 | 135600 | 135600 | 10 |
| 365 | 20240905 | 131800 | 4466065800 | 135600 | 135600 | 135600 | 135600 | 3 |
| 366 | 20240905 | 131700 | 4465659000 | 135700 | 135700 | 135700 | 135700 | 26 |
| 367 | 20240905 | 131600 | 4462130800 | 135400 | 135300 | 135400 | 135100 | 54 |
| 368 | 20240905 | 131500 | 4454825600 | 135400 | 135400 | 135400 | 135400 | 20 |
| 369 | 20240905 | 131400 | 4452117600 | 135500 | 134800 | 135700 | 134800 | 882 |
| 370 | 20240905 | 131300 | 4333057300 | 134800 | 134800 | 134800 | 134800 | 1 |
| 371 | 20240905 | 131200 | 4332922500 | 134800 | 134600 | 134800 | 134600 | 230 |
| 372 | 20240905 | 131100 | 4301944900 | 134600 | 134400 | 134600 | 134400 | 183 |
| 373 | 20240905 | 131000 | 4277335900 | 134400 | 134300 | 134500 | 134300 | 77 |
| 374 | 20240905 | 130900 | 4266985700 | 134400 | 134200 | 134400 | 134200 | 50 |
| 375 | 20240905 | 130800 | 4260268100 | 134100 | 134100 | 134200 | 134100 | 68 |
| 376 | 20240905 | 130700 | 4251147300 | 134100 | 134300 | 134400 | 134100 | 109 |
| 377 | 20240905 | 130600 | 4236510900 | 134300 | 134000 | 134300 | 134000 | 53 |
| 378 | 20240905 | 130500 | 4229398800 | 134000 | 134100 | 134200 | 134000 | 111 |
| 379 | 20240905 | 130400 | 4214516300 | 134100 | 134000 | 134300 | 134000 | 46 |
| 380 | 20240905 | 130300 | 4208346200 | 134000 | 134000 | 134200 | 133900 | 166 |
| 381 | 20240905 | 130200 | 4186099600 | 134100 | 134200 | 134200 | 134100 | 82 |
| 382 | 20240905 | 130100 | 4175103100 | 134300 | 134200 | 134300 | 134100 | 37 |
| 383 | 20240905 | 130000 | 4170137500 | 134100 | 134100 | 134300 | 134100 | 39 |
| 384 | 20240905 | 125900 | 4164905500 | 134100 | 134300 | 134400 | 134100 | 487 |
| 385 | 20240905 | 125800 | 4099513800 | 134400 | 134400 | 134400 | 134400 | 11 |
| 386 | 20240905 | 125700 | 4098035400 | 134400 | 134300 | 134400 | 134300 | 37 |
| 387 | 20240905 | 125600 | 4093064100 | 134400 | 134400 | 134400 | 134300 | 65 |
| 388 | 20240905 | 125500 | 4084330100 | 134400 | 134300 | 134400 | 134300 | 34 |
| 389 | 20240905 | 125400 | 4079762700 | 134400 | 134400 | 134400 | 134400 | 29 |
| 390 | 20240905 | 125300 | 4075865100 | 134300 | 134500 | 134500 | 134300 | 25 |
| 391 | 20240905 | 125200 | 4072504500 | 134300 | 134500 | 134500 | 134300 | 444 |
| 392 | 20240905 | 125100 | 4012798900 | 134500 | 134600 | 134600 | 134500 | 40 |
| 393 | 20240905 | 125000 | 4007415800 | 134600 | 134500 | 134600 | 134500 | 19 |
| 394 | 20240905 | 124900 | 4004859300 | 134600 | 134600 | 134600 | 134500 | 17 |
| 395 | 20240905 | 124800 | 4002571200 | 134500 | 134500 | 134600 | 134500 | 75 |
| 396 | 20240905 | 124700 | 3992479400 | 134500 | 134600 | 134600 | 134400 | 468 |
| 397 | 20240905 | 124600 | 3929522400 | 134700 | 134700 | 134700 | 134700 | 12 |
| 398 | 20240905 | 124500 | 3927906000 | 134700 | 134800 | 134800 | 134600 | 37 |
| 399 | 20240905 | 124400 | 3922920200 | 134700 | 134700 | 134700 | 134700 | 62 |
| 400 | 20240905 | 124300 | 3914568800 | 134600 | 134700 | 134700 | 134600 | 24 |
| 401 | 20240905 | 124200 | 3911336200 | 134600 | 134700 | 134700 | 134600 | 16 |
| 402 | 20240905 | 124100 | 3909181900 | 134600 | 134700 | 134700 | 134500 | 12 |
| 403 | 20240905 | 124000 | 3907566800 | 134700 | 134600 | 134700 | 134500 | 38 |
| 404 | 20240905 | 123900 | 3902449900 | 134600 | 134500 | 134700 | 134500 | 19 |
| 405 | 20240905 | 123800 | 3899891200 | 134700 | 134500 | 134700 | 134500 | 18 |
| 406 | 20240905 | 123700 | 3897468500 | 134600 | 134700 | 134700 | 134600 | 10 |
| 407 | 20240905 | 123600 | 3896122000 | 134700 | 134600 | 134700 | 134600 | 10 |
| 408 | 20240905 | 123500 | 3894775100 | 134500 | 134600 | 134600 | 134500 | 10 |
| 409 | 20240905 | 123400 | 3893430000 | 134600 | 134500 | 134600 | 134500 | 15 |
| 410 | 20240905 | 123300 | 3891411100 | 134500 | 134500 | 134500 | 134500 | 32 |
| 411 | 20240905 | 123200 | 3887107100 | 134600 | 134600 | 134600 | 134600 | 3 |
| 412 | 20240905 | 123100 | 3886703300 | 134700 | 134600 | 134700 | 134400 | 102 |
| 413 | 20240905 | 123000 | 3872982700 | 134500 | 134600 | 134600 | 134500 | 10 |
| 414 | 20240905 | 122900 | 3871637600 | 134700 | 134700 | 134700 | 134700 | 10 |
| 415 | 20240905 | 122800 | 3870290600 | 134400 | 134600 | 134600 | 134400 | 13 |
| 416 | 20240905 | 122700 | 3868542600 | 134300 | 134300 | 134300 | 134200 | 63 |
| 417 | 20240905 | 122600 | 3860081800 | 134200 | 134600 | 134600 | 134200 | 121 |
| 418 | 20240905 | 122500 | 3843830400 | 134300 | 134300 | 134300 | 134300 | 9 |
| 419 | 20240905 | 122400 | 3842621700 | 134700 | 134600 | 134700 | 134200 | 42 |
| 420 | 20240905 | 122300 | 3836971100 | 134500 | 134200 | 134500 | 134200 | 51 |
| 421 | 20240905 | 122200 | 3830117400 | 134500 | 134500 | 134500 | 134500 | 0 |
| 422 | 20240905 | 122100 | 3830117400 | 134500 | 134100 | 134500 | 134100 | 29 |
| 423 | 20240905 | 122000 | 3826224900 | 134600 | 134300 | 134600 | 134100 | 45 |
| 424 | 20240905 | 121900 | 3820183200 | 134400 | 134400 | 134400 | 134400 | 17 |
| 425 | 20240905 | 121800 | 3817898400 | 134300 | 134600 | 134600 | 134300 | 232 |
| 426 | 20240905 | 121700 | 3786702900 | 134600 | 134500 | 134600 | 134500 | 24 |
| 427 | 20240905 | 121600 | 3783472600 | 134600 | 134600 | 134600 | 134500 | 219 |
| 428 | 20240905 | 121500 | 3754001800 | 134700 | 134600 | 134700 | 134600 | 4 |
| 429 | 20240905 | 121400 | 3753463100 | 134800 | 134800 | 134800 | 134800 | 9 |
| 430 | 20240905 | 121300 | 3752249900 | 134600 | 134900 | 134900 | 134600 | 75 |
| 431 | 20240905 | 121200 | 3742147200 | 134900 | 134800 | 134900 | 134700 | 118 |
| 432 | 20240905 | 121100 | 3726240200 | 134800 | 134700 | 134800 | 134700 | 31 |
| 433 | 20240905 | 121000 | 3722062800 | 134700 | 134800 | 134800 | 134700 | 101 |
| 434 | 20240905 | 120900 | 3708449100 | 134900 | 134800 | 134900 | 134800 | 39 |
| 435 | 20240905 | 120800 | 3703189600 | 134800 | 135000 | 135000 | 134800 | 35 |
| 436 | 20240905 | 120700 | 3698465800 | 134800 | 134800 | 134900 | 134800 | 29 |
| 437 | 20240905 | 120600 | 3694554500 | 134800 | 134800 | 135000 | 134800 | 27 |
| 438 | 20240905 | 120500 | 3690912600 | 134900 | 134700 | 134900 | 134700 | 3 |
| 439 | 20240905 | 120400 | 3690508100 | 134700 | 135100 | 135100 | 134700 | 388 |
| 440 | 20240905 | 120300 | 3638124800 | 135200 | 135100 | 135200 | 135100 | 20 |
| 441 | 20240905 | 120200 | 3635421300 | 135100 | 135200 | 135200 | 135100 | 10 |
| 442 | 20240905 | 120100 | 3634069400 | 135100 | 135100 | 135200 | 135100 | 30 |
| 443 | 20240905 | 120000 | 3630015300 | 135100 | 135100 | 135100 | 135100 | 0 |
| 444 | 20240905 | 115900 | 3630015300 | 135100 | 135100 | 135200 | 135100 | 25 |
| 445 | 20240905 | 115800 | 3626636600 | 135200 | 135200 | 135200 | 135200 | 4 |
| 446 | 20240905 | 115700 | 3626095800 | 135100 | 135200 | 135200 | 135100 | 93 |
| 447 | 20240905 | 115600 | 3613523900 | 135300 | 135200 | 135400 | 135200 | 32 |
| 448 | 20240905 | 115500 | 3609193500 | 135200 | 135100 | 135300 | 135100 | 5 |
| 449 | 20240905 | 115400 | 3608517300 | 135100 | 135200 | 135200 | 135100 | 19 |
| 450 | 20240905 | 115300 | 3605949400 | 135100 | 135100 | 135100 | 135100 | 1 |
| 451 | 20240905 | 115200 | 3605814300 | 135200 | 135200 | 135200 | 135200 | 7 |
| 452 | 20240905 | 115100 | 3604867900 | 135300 | 135500 | 135500 | 135300 | 370 |
| 453 | 20240905 | 115000 | 3554770100 | 135400 | 135400 | 135400 | 135400 | 1 |
| 454 | 20240905 | 114900 | 3554634700 | 135400 | 135400 | 135400 | 135400 | 26 |
| 455 | 20240905 | 114800 | 3551114300 | 135500 | 135300 | 135500 | 135300 | 12 |
| 456 | 20240905 | 114700 | 3549488700 | 135500 | 135300 | 135500 | 135300 | 11 |
| 457 | 20240905 | 114600 | 3548000000 | 135500 | 135400 | 135500 | 135400 | 43 |
| 458 | 20240905 | 114500 | 3542176900 | 135400 | 135400 | 135400 | 135400 | 1 |
| 459 | 20240905 | 114400 | 3542041500 | 135300 | 135400 | 135500 | 135300 | 78 |
| 460 | 20240905 | 114300 | 3531482700 | 135100 | 135200 | 135500 | 135100 | 35 |
| 461 | 20240905 | 114200 | 3526750500 | 135100 | 135200 | 135200 | 135100 | 60 |
| 462 | 20240905 | 114100 | 3518639500 | 135200 | 135200 | 135200 | 135100 | 11 |
| 463 | 20240905 | 114000 | 3517152400 | 135200 | 135200 | 135200 | 135100 | 5 |
| 464 | 20240905 | 113900 | 3516476600 | 135200 | 135200 | 135200 | 135200 | 20 |
| 465 | 20240905 | 113800 | 3513772600 | 135100 | 135400 | 135400 | 135000 | 543 |
| 466 | 20240905 | 113700 | 3440349800 | 135400 | 135500 | 135500 | 135400 | 14 |
| 467 | 20240905 | 113600 | 3438453700 | 135500 | 135400 | 135500 | 135400 | 33 |
| 468 | 20240905 | 113500 | 3433983800 | 135400 | 135300 | 135400 | 135300 | 18 |
| 469 | 20240905 | 113400 | 3431547600 | 135500 | 135300 | 135500 | 135300 | 44 |
| 470 | 20240905 | 113300 | 3425593300 | 135300 | 135300 | 135300 | 135200 | 56 |
| 471 | 20240905 | 113200 | 3418016600 | 135200 | 135200 | 135200 | 135200 | 10 |
| 472 | 20240905 | 113100 | 3416664600 | 135300 | 135300 | 135300 | 135200 | 19 |
| 473 | 20240905 | 113000 | 3414094000 | 135200 | 135300 | 135300 | 135200 | 20 |
| 474 | 20240905 | 112900 | 3411389500 | 135300 | 135300 | 135300 | 135300 | 16 |
| 475 | 20240905 | 112800 | 3409224700 | 135200 | 135300 | 135300 | 135200 | 6 |
| 476 | 20240905 | 112700 | 3408413000 | 135200 | 135200 | 135300 | 135200 | 17 |
| 477 | 20240905 | 112600 | 3406114100 | 135300 | 135200 | 135300 | 135100 | 36 |
| 478 | 20240905 | 112500 | 3401246000 | 135100 | 135000 | 135100 | 135000 | 10 |
| 479 | 20240905 | 112400 | 3399895900 | 135300 | 135300 | 135300 | 135300 | 9 |
| 480 | 20240905 | 112300 | 3398678200 | 135300 | 134800 | 135300 | 134800 | 208 |
| 481 | 20240905 | 112200 | 3370616500 | 134900 | 134900 | 134900 | 134900 | 3 |
| 482 | 20240905 | 112100 | 3370211800 | 134900 | 134700 | 134900 | 134700 | 12 |
| 483 | 20240905 | 112000 | 3368593300 | 134800 | 134800 | 134800 | 134700 | 29 |
| 484 | 20240905 | 111900 | 3364685200 | 134800 | 135200 | 135200 | 134800 | 33 |
| 485 | 20240905 | 111800 | 3360228700 | 134800 | 135200 | 135500 | 134800 | 619 |
| 486 | 20240905 | 111700 | 3276628400 | 135200 | 135400 | 135500 | 135200 | 160 |
| 487 | 20240905 | 111600 | 3254986900 | 135400 | 135300 | 135400 | 135300 | 49 |
| 488 | 20240905 | 111500 | 3248353300 | 135300 | 135500 | 135500 | 135300 | 24 |
| 489 | 20240905 | 111400 | 3245105300 | 135500 | 135500 | 135500 | 135300 | 12 |
| 490 | 20240905 | 111300 | 3243479500 | 135500 | 135500 | 135800 | 135500 | 119 |
| 491 | 20240905 | 111200 | 3227352000 | 135900 | 135900 | 135900 | 135900 | 0 |
| 492 | 20240905 | 111100 | 3227352000 | 135900 | 135200 | 135900 | 135200 | 20 |
| 493 | 20240905 | 111000 | 3224641400 | 135300 | 135300 | 135300 | 135200 | 124 |
| 494 | 20240905 | 110900 | 3207875200 | 135200 | 135400 | 135400 | 135200 | 123 |
| 495 | 20240905 | 110800 | 3191233300 | 135400 | 135500 | 135500 | 135300 | 16 |
| 496 | 20240905 | 110700 | 3189067800 | 135300 | 135300 | 135300 | 135300 | 23 |
| 497 | 20240905 | 110600 | 3185955900 | 135300 | 135300 | 135300 | 135300 | 19 |
| 498 | 20240905 | 110500 | 3183385200 | 135300 | 135300 | 135300 | 135300 | 1 |
| 499 | 20240905 | 110400 | 3183249900 | 135700 | 135200 | 135700 | 135200 | 83 |
| 500 | 20240905 | 110300 | 3172026800 | 135200 | 135300 | 135300 | 135200 | 15 |
| 501 | 20240905 | 110200 | 3169998600 | 135300 | 135200 | 135300 | 135200 | 11 |
| 502 | 20240905 | 110100 | 3168510400 | 135300 | 136000 | 136100 | 135200 | 1172 |
| 503 | 20240905 | 110000 | 3009415900 | 136100 | 136000 | 136100 | 136000 | 72 |
| 504 | 20240905 | 105900 | 2999623700 | 136000 | 136100 | 136100 | 136000 | 2 |
| 505 | 20240905 | 105800 | 2999351600 | 136000 | 136000 | 136300 | 136000 | 485 |
| 506 | 20240905 | 105700 | 2933339500 | 136100 | 136000 | 136100 | 136000 | 9 |
| 507 | 20240905 | 105600 | 2932114800 | 136000 | 136000 | 136000 | 136000 | 12 |
| 508 | 20240905 | 105500 | 2930482800 | 136000 | 136000 | 136000 | 136000 | 2 |
| 509 | 20240905 | 105400 | 2930210800 | 136000 | 136000 | 136000 | 136000 | 12 |
| 510 | 20240905 | 105300 | 2928578800 | 136100 | 136100 | 136100 | 136100 | 4 |
| 511 | 20240905 | 105200 | 2928034400 | 136100 | 136200 | 136200 | 136100 | 537 |
| 512 | 20240905 | 105100 | 2854911600 | 136200 | 136200 | 136300 | 136200 | 22 |
| 513 | 20240905 | 105000 | 2851914200 | 136200 | 136600 | 136700 | 136200 | 645 |
| 514 | 20240905 | 104900 | 2763849500 | 136700 | 136700 | 136700 | 136600 | 23 |
| 515 | 20240905 | 104800 | 2760706300 | 136700 | 136700 | 136700 | 136600 | 14 |
| 516 | 20240905 | 104700 | 2758792600 | 136700 | 136700 | 136700 | 136700 | 6 |
| 517 | 20240905 | 104600 | 2757972400 | 136600 | 136700 | 136700 | 136600 | 23 |
| 518 | 20240905 | 104500 | 2754829300 | 136700 | 136700 | 136700 | 136700 | 18 |
| 519 | 20240905 | 104400 | 2752368700 | 136600 | 136700 | 136700 | 136600 | 17 |
| 520 | 20240905 | 104300 | 2750045800 | 136700 | 136700 | 136700 | 136600 | 25 |
| 521 | 20240905 | 104200 | 2746628800 | 136600 | 136600 | 136700 | 136600 | 22 |
| 522 | 20240905 | 104100 | 2743622400 | 136700 | 136600 | 136700 | 136600 | 67 |
| 523 | 20240905 | 104000 | 2734469600 | 136600 | 136700 | 136700 | 136600 | 14 |
| 524 | 20240905 | 103900 | 2732556000 | 136600 | 136700 | 136700 | 136600 | 17 |
| 525 | 20240905 | 103800 | 2730233000 | 136700 | 136700 | 136700 | 136600 | 12 |
| 526 | 20240905 | 103700 | 2728592700 | 136800 | 136900 | 136900 | 136700 | 36 |
| 527 | 20240905 | 103600 | 2723668200 | 136800 | 136800 | 136900 | 136800 | 8 |
| 528 | 20240905 | 103500 | 2722573300 | 136500 | 136400 | 136500 | 136400 | 10 |
| 529 | 20240905 | 103400 | 2721208400 | 136300 | 136500 | 136500 | 136300 | 27 |
| 530 | 20240905 | 103300 | 2717525900 | 136500 | 136400 | 136500 | 136400 | 8 |
| 531 | 20240905 | 103200 | 2716434000 | 136500 | 136300 | 136500 | 136200 | 33 |
| 532 | 20240905 | 103100 | 2711936000 | 136300 | 136300 | 136300 | 136200 | 11 |
| 533 | 20240905 | 103000 | 2710437200 | 136300 | 136300 | 136300 | 136300 | 1 |
| 534 | 20240905 | 102900 | 2710300900 | 136200 | 136300 | 136300 | 136200 | 13 |
| 535 | 20240905 | 102800 | 2708530100 | 136200 | 136300 | 136300 | 136200 | 8 |
| 536 | 20240905 | 102700 | 2707440000 | 136300 | 136400 | 136400 | 136200 | 67 |
| 537 | 20240905 | 102600 | 2698308700 | 136300 | 136300 | 136300 | 136300 | 127 |
| 538 | 20240905 | 102500 | 2680998600 | 136300 | 136500 | 136500 | 136200 | 123 |
| 539 | 20240905 | 102400 | 2664234900 | 136500 | 136200 | 136500 | 136200 | 178 |
| 540 | 20240905 | 102300 | 2639989200 | 136200 | 136200 | 136200 | 136100 | 10 |
| 541 | 20240905 | 102200 | 2638627400 | 136100 | 136200 | 136200 | 136100 | 10 |
| 542 | 20240905 | 102100 | 2637266300 | 136200 | 136200 | 136200 | 136100 | 4 |
| 543 | 20240905 | 102000 | 2636721600 | 136200 | 136300 | 136300 | 136200 | 249 |
| 544 | 20240905 | 101900 | 2602793500 | 136400 | 136400 | 136400 | 136300 | 36 |
| 545 | 20240905 | 101800 | 2597883200 | 136400 | 136400 | 136400 | 136400 | 7 |
| 546 | 20240905 | 101700 | 2596928400 | 136300 | 136400 | 136400 | 136300 | 20 |
| 547 | 20240905 | 101600 | 2594201400 | 136400 | 136400 | 136400 | 136400 | 13 |
| 548 | 20240905 | 101500 | 2592428200 | 136400 | 136400 | 136400 | 136300 | 22 |
| 549 | 20240905 | 101400 | 2589428400 | 136400 | 136400 | 136400 | 136400 | 7 |
| 550 | 20240905 | 101300 | 2588473600 | 136300 | 136300 | 136400 | 136300 | 20 |
| 551 | 20240905 | 101200 | 2585747100 | 136300 | 136300 | 136400 | 136300 | 50 |
| 552 | 20240905 | 101100 | 2578932000 | 136300 | 136400 | 136400 | 136300 | 4 |
| 553 | 20240905 | 101000 | 2578386500 | 136400 | 136500 | 136500 | 136400 | 7 |
| 554 | 20240905 | 100900 | 2577431200 | 136400 | 136400 | 136400 | 136400 | 1 |
| 555 | 20240905 | 100800 | 2577294800 | 136300 | 136200 | 136300 | 136200 | 17 |
| 556 | 20240905 | 100700 | 2574978600 | 136300 | 136400 | 136500 | 136200 | 210 |
| 557 | 20240905 | 100600 | 2546347900 | 136500 | 136400 | 136500 | 136400 | 4 |
| 558 | 20240905 | 100500 | 2545802000 | 136400 | 136500 | 136500 | 136400 | 100 |
| 559 | 20240905 | 100400 | 2532161300 | 136500 | 136500 | 136500 | 136400 | 21 |
| 560 | 20240905 | 100300 | 2529294900 | 136500 | 136500 | 136500 | 136400 | 52 |
| 561 | 20240905 | 100200 | 2522201300 | 136500 | 136400 | 136500 | 136400 | 14 |
| 562 | 20240905 | 100100 | 2520290400 | 136500 | 136400 | 136500 | 136400 | 8 |
| 563 | 20240905 | 100000 | 2519198700 | 136400 | 136600 | 136600 | 136400 | 13 |
| 564 | 20240905 | 095900 | 2517425000 | 136400 | 136400 | 136400 | 136400 | 323 |
| 565 | 20240905 | 095800 | 2473367800 | 136300 | 136400 | 136400 | 136300 | 42 |
| 566 | 20240905 | 095700 | 2467642900 | 136300 | 136800 | 136800 | 136300 | 208 |
| 567 | 20240905 | 095600 | 2439230000 | 136900 | 137000 | 137000 | 136900 | 84 |
| 568 | 20240905 | 095500 | 2427725400 | 137000 | 137300 | 137300 | 137000 | 351 |
| 569 | 20240905 | 095400 | 2379637000 | 137300 | 137200 | 137300 | 137100 | 371 |
| 570 | 20240905 | 095300 | 2328765600 | 137200 | 137400 | 137400 | 137200 | 69 |
| 571 | 20240905 | 095200 | 2319286800 | 137000 | 137300 | 137500 | 137000 | 603 |
| 572 | 20240905 | 095100 | 2236455500 | 137300 | 137100 | 137300 | 137000 | 894 |
| 573 | 20240905 | 095000 | 2113803300 | 137100 | 137100 | 137100 | 137000 | 126 |
| 574 | 20240905 | 094900 | 2096529800 | 137100 | 137100 | 137100 | 137100 | 76 |
| 575 | 20240905 | 094800 | 2086110200 | 137000 | 137200 | 137200 | 137000 | 177 |
| 576 | 20240905 | 094700 | 2061842000 | 137100 | 137100 | 137200 | 137100 | 113 |
| 577 | 20240905 | 094600 | 2046339300 | 137200 | 136800 | 137200 | 136800 | 142 |
| 578 | 20240905 | 094500 | 2026869900 | 137100 | 137000 | 137200 | 136900 | 134 |
| 579 | 20240905 | 094400 | 2008498400 | 137200 | 137100 | 137200 | 137000 | 96 |
| 580 | 20240905 | 094300 | 1995332400 | 137200 | 137200 | 137200 | 137100 | 69 |
| 581 | 20240905 | 094200 | 1985867000 | 137300 | 137300 | 137300 | 137200 | 83 |
| 582 | 20240905 | 094100 | 1974475000 | 137200 | 137100 | 137200 | 137100 | 66 |
| 583 | 20240905 | 094000 | 1965420800 | 137200 | 137100 | 137200 | 137000 | 314 |
| 584 | 20240905 | 093900 | 1922374100 | 137100 | 137200 | 137200 | 137000 | 334 |
| 585 | 20240905 | 093800 | 1876589800 | 137300 | 137300 | 137300 | 137100 | 93 |
| 586 | 20240905 | 093700 | 1863824900 | 137300 | 137000 | 137300 | 137000 | 75 |
| 587 | 20240905 | 093600 | 1853534600 | 137000 | 137300 | 137300 | 137000 | 301 |
| 588 | 20240905 | 093500 | 1812252100 | 137400 | 137300 | 137400 | 137200 | 69 |
| 589 | 20240905 | 093400 | 1802781500 | 137400 | 137200 | 137400 | 137100 | 167 |
| 590 | 20240905 | 093300 | 1779859600 | 137200 | 137000 | 137300 | 137000 | 1178 |
| 591 | 20240905 | 093200 | 1618216800 | 137000 | 137100 | 137200 | 137000 | 351 |
| 592 | 20240905 | 093100 | 1570117100 | 137100 | 137100 | 137200 | 137100 | 64 |
| 593 | 20240905 | 093000 | 1561342400 | 137100 | 137100 | 137100 | 136900 | 66 |
| 594 | 20240905 | 092900 | 1552295600 | 137100 | 137100 | 137200 | 137000 | 702 |
| 595 | 20240905 | 092800 | 1456089600 | 137000 | 136800 | 137100 | 136800 | 531 |
| 596 | 20240905 | 092700 | 1383353400 | 136800 | 136400 | 136800 | 136300 | 568 |
| 597 | 20240905 | 092600 | 1305716100 | 136400 | 136400 | 136400 | 136300 | 118 |
| 598 | 20240905 | 092500 | 1289621600 | 136400 | 136100 | 136400 | 136100 | 241 |
| 599 | 20240905 | 092400 | 1256796500 | 136100 | 136500 | 136500 | 136000 | 315 |
| 600 | 20240905 | 092300 | 1213908500 | 136500 | 136200 | 136500 | 136000 | 387 |
| 601 | 20240905 | 092200 | 1161218000 | 136200 | 136900 | 136900 | 136100 | 386 |
| 602 | 20240905 | 092100 | 1108552500 | 137000 | 137200 | 137200 | 136900 | 274 |
| 603 | 20240905 | 092000 | 1071010900 | 137200 | 136700 | 137400 | 136700 | 918 |
| 604 | 20240905 | 091900 | 945245100 | 136600 | 136400 | 136600 | 136300 | 633 |
| 605 | 20240905 | 091800 | 858859800 | 136400 | 136400 | 136400 | 136200 | 182 |
| 606 | 20240905 | 091700 | 834041300 | 136400 | 136400 | 136400 | 136400 | 129 |
| 607 | 20240905 | 091600 | 816445700 | 136300 | 136700 | 136700 | 136200 | 90 |
| 608 | 20240905 | 091500 | 804169400 | 136500 | 135800 | 136600 | 135800 | 896 |
| 609 | 20240905 | 091400 | 682059600 | 136100 | 135500 | 136100 | 135400 | 585 |
| 610 | 20240905 | 091300 | 602676100 | 135700 | 135600 | 135700 | 135300 | 604 |
| 611 | 20240905 | 091200 | 520810900 | 135100 | 135400 | 135600 | 135000 | 561 |
| 612 | 20240905 | 091100 | 444878000 | 134900 | 135200 | 135400 | 134900 | 545 |
| 613 | 20240905 | 091000 | 371220300 | 135100 | 134600 | 135200 | 134600 | 459 |
| 614 | 20240905 | 090900 | 309298700 | 134500 | 134300 | 134500 | 134000 | 494 |
| 615 | 20240905 | 090800 | 242912700 | 134400 | 134600 | 134700 | 134300 | 609 |
| 616 | 20240905 | 090700 | 161034200 | 134700 | 134700 | 134800 | 134600 | 169 |
| 617 | 20240905 | 090600 | 138285100 | 134600 | 134500 | 134800 | 134500 | 68 |
| 618 | 20240905 | 090500 | 129133800 | 134300 | 134300 | 134400 | 134300 | 48 |
| 619 | 20240905 | 090400 | 122686500 | 134300 | 133700 | 134500 | 133700 | 396 |
| 620 | 20240905 | 090300 | 69531200 | 133200 | 133700 | 133800 | 133200 | 28 |
| 621 | 20240905 | 090200 | 65798000 | 133100 | 133300 | 133900 | 133000 | 60 |
| 622 | 20240905 | 090100 | 57808200 | 133900 | 133500 | 134200 | 133500 | 211 |
| 623 | 20240905 | 090000 | 29583400 | 133800 | 132500 | 133800 | 132500 | 223 |