34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240904 | 184300 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 7032 |
| 3 | 20240904 | 184200 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 4 | 20240904 | 184100 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 5 | 20240904 | 184000 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 6 | 20240904 | 183900 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 7 | 20240904 | 183800 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 8 | 20240904 | 183700 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 9 | 20240904 | 183600 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 10 | 20240904 | 183500 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 11 | 20240904 | 183400 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 12 | 20240904 | 183300 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 13 | 20240904 | 183200 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 14 | 20240904 | 183100 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 15 | 20240904 | 183000 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 16 | 20240904 | 182900 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 17 | 20240904 | 182800 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 18 | 20240904 | 182700 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 19 | 20240904 | 182600 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 20 | 20240904 | 182500 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 21 | 20240904 | 182400 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 22 | 20240904 | 182300 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 23 | 20240904 | 182200 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 24 | 20240904 | 182100 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 25 | 20240904 | 182000 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 26 | 20240904 | 181900 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 27 | 20240904 | 181800 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 28 | 20240904 | 181700 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 29 | 20240904 | 181600 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 30 | 20240904 | 181500 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 31 | 20240904 | 181400 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 32 | 20240904 | 181300 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 7032 |
| 33 | 20240904 | 181200 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 34 | 20240904 | 181100 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 35 | 20240904 | 181000 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 36 | 20240904 | 180900 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 37 | 20240904 | 180800 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 38 | 20240904 | 180700 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 39 | 20240904 | 180600 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 40 | 20240904 | 180500 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 41 | 20240904 | 180400 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 42 | 20240904 | 180300 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 43 | 20240904 | 180200 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 44 | 20240904 | 180100 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 45 | 20240904 | 180000 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 46 | 20240904 | 175900 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 47 | 20240904 | 175800 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 48 | 20240904 | 175700 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 49 | 20240904 | 175600 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 50 | 20240904 | 175500 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 51 | 20240904 | 175400 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 52 | 20240904 | 175300 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 53 | 20240904 | 175200 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 54 | 20240904 | 175100 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 55 | 20240904 | 175000 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 56 | 20240904 | 174900 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 57 | 20240904 | 174800 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 58 | 20240904 | 174700 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 59 | 20240904 | 174600 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 60 | 20240904 | 174500 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 61 | 20240904 | 174400 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 62 | 20240904 | 174300 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 7032 |
| 63 | 20240904 | 174200 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 64 | 20240904 | 174100 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 65 | 20240904 | 174000 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 66 | 20240904 | 173900 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 67 | 20240904 | 173800 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 68 | 20240904 | 173700 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 69 | 20240904 | 173600 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 70 | 20240904 | 173500 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 71 | 20240904 | 173400 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 72 | 20240904 | 173300 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 73 | 20240904 | 173200 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 74 | 20240904 | 173100 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 75 | 20240904 | 173000 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 76 | 20240904 | 172900 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 77 | 20240904 | 172800 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 78 | 20240904 | 172700 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 79 | 20240904 | 172600 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 80 | 20240904 | 172500 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 81 | 20240904 | 172400 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 82 | 20240904 | 172300 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 83 | 20240904 | 172200 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 84 | 20240904 | 172100 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 85 | 20240904 | 172000 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 86 | 20240904 | 171900 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 87 | 20240904 | 171800 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 88 | 20240904 | 171700 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 89 | 20240904 | 171600 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 90 | 20240904 | 171500 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 91 | 20240904 | 171400 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 92 | 20240904 | 171300 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 7032 |
| 93 | 20240904 | 171200 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 94 | 20240904 | 171100 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 95 | 20240904 | 171000 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 96 | 20240904 | 170900 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 97 | 20240904 | 170800 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 98 | 20240904 | 170700 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 99 | 20240904 | 170600 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 100 | 20240904 | 170500 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 101 | 20240904 | 170400 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 102 | 20240904 | 170300 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 103 | 20240904 | 170200 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 104 | 20240904 | 170100 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 105 | 20240904 | 170000 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 106 | 20240904 | 165900 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 107 | 20240904 | 165800 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 108 | 20240904 | 165700 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 109 | 20240904 | 165600 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 110 | 20240904 | 165500 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 111 | 20240904 | 165400 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 112 | 20240904 | 165300 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 113 | 20240904 | 165200 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 114 | 20240904 | 165100 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 115 | 20240904 | 165000 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 116 | 20240904 | 164900 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 117 | 20240904 | 164800 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 118 | 20240904 | 164700 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 119 | 20240904 | 164600 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 120 | 20240904 | 164500 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 121 | 20240904 | 164400 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 122 | 20240904 | 164300 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 7032 |
| 123 | 20240904 | 164200 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 124 | 20240904 | 164100 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 125 | 20240904 | 164000 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 126 | 20240904 | 163900 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 127 | 20240904 | 163800 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 128 | 20240904 | 163700 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 129 | 20240904 | 163600 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 130 | 20240904 | 163500 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 131 | 20240904 | 163400 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 132 | 20240904 | 163300 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 133 | 20240904 | 163200 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 134 | 20240904 | 163100 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 135 | 20240904 | 163000 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 136 | 20240904 | 162900 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 137 | 20240904 | 162800 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 138 | 20240904 | 162700 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 139 | 20240904 | 162600 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 140 | 20240904 | 162500 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 141 | 20240904 | 162400 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 142 | 20240904 | 162300 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 143 | 20240904 | 162200 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 144 | 20240904 | 162100 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 145 | 20240904 | 162000 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 146 | 20240904 | 161900 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 147 | 20240904 | 161800 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 148 | 20240904 | 161700 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 149 | 20240904 | 161600 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 150 | 20240904 | 161500 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 151 | 20240904 | 161400 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 152 | 20240904 | 161300 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 7032 |
| 153 | 20240904 | 161200 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 154 | 20240904 | 161100 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 155 | 20240904 | 161000 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 156 | 20240904 | 160900 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 157 | 20240904 | 160800 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 158 | 20240904 | 160700 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 159 | 20240904 | 160600 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 160 | 20240904 | 160500 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 161 | 20240904 | 160400 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 162 | 20240904 | 160300 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 163 | 20240904 | 160200 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 164 | 20240904 | 160100 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 165 | 20240904 | 160000 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 166 | 20240904 | 155900 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 167 | 20240904 | 155800 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 168 | 20240904 | 155700 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 169 | 20240904 | 155600 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 170 | 20240904 | 155500 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 171 | 20240904 | 155400 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 172 | 20240904 | 155300 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 173 | 20240904 | 155200 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 174 | 20240904 | 155100 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 175 | 20240904 | 155000 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 176 | 20240904 | 154900 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 177 | 20240904 | 154800 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 178 | 20240904 | 154700 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 179 | 20240904 | 154600 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 180 | 20240904 | 154500 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 181 | 20240904 | 154400 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 182 | 20240904 | 154300 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 7032 |
| 183 | 20240904 | 154200 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 184 | 20240904 | 154100 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 185 | 20240904 | 154000 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 186 | 20240904 | 153900 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 187 | 20240904 | 153800 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 188 | 20240904 | 153700 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 189 | 20240904 | 153600 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 190 | 20240904 | 153500 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 191 | 20240904 | 153400 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 192 | 20240904 | 153300 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 193 | 20240904 | 153200 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 194 | 20240904 | 153100 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 0 |
| 195 | 20240904 | 153000 | 33569609000 | 117900 | 117900 | 117900 | 117900 | 7032 |
| 196 | 20240904 | 152900 | 32740536200 | 118200 | 118200 | 118200 | 118200 | 0 |
| 197 | 20240904 | 152800 | 32740536200 | 118200 | 118200 | 118200 | 118200 | 0 |
| 198 | 20240904 | 152700 | 32740536200 | 118200 | 118200 | 118200 | 118200 | 0 |
| 199 | 20240904 | 152600 | 32740536200 | 118200 | 118200 | 118200 | 118200 | 0 |
| 200 | 20240904 | 152500 | 32740536200 | 118200 | 118200 | 118200 | 118200 | 0 |
| 201 | 20240904 | 152400 | 32740536200 | 118200 | 118200 | 118200 | 118200 | 0 |
| 202 | 20240904 | 152300 | 32740536200 | 118200 | 118200 | 118200 | 118200 | 0 |
| 203 | 20240904 | 152200 | 32740536200 | 118200 | 118200 | 118200 | 118200 | 0 |
| 204 | 20240904 | 152100 | 32740536200 | 118200 | 118200 | 118200 | 118200 | 0 |
| 205 | 20240904 | 152000 | 32740536200 | 118200 | 118200 | 118200 | 118200 | 0 |
| 206 | 20240904 | 151900 | 32740536200 | 118200 | 117700 | 118200 | 117600 | 1181 |
| 207 | 20240904 | 151800 | 32601247800 | 117700 | 117700 | 117800 | 117600 | 789 |
| 208 | 20240904 | 151700 | 32508388500 | 117800 | 117700 | 117900 | 117700 | 779 |
| 209 | 20240904 | 151600 | 32416668900 | 117800 | 118000 | 118000 | 117700 | 538 |
| 210 | 20240904 | 151500 | 32353304500 | 118000 | 117700 | 118000 | 117600 | 1538 |
| 211 | 20240904 | 151400 | 32172232800 | 117700 | 117700 | 117800 | 117600 | 851 |
| 212 | 20240904 | 151300 | 32072080700 | 117700 | 117800 | 117800 | 117700 | 792 |
| 213 | 20240904 | 151200 | 31978845000 | 117800 | 117800 | 117900 | 117700 | 1001 |
| 214 | 20240904 | 151100 | 31860953400 | 117900 | 117900 | 118000 | 117800 | 605 |
| 215 | 20240904 | 151000 | 31789655600 | 117900 | 117900 | 118000 | 117700 | 483 |
| 216 | 20240904 | 150900 | 31732746900 | 117900 | 117900 | 118100 | 117800 | 1047 |
| 217 | 20240904 | 150800 | 31609260900 | 117800 | 117900 | 118000 | 117800 | 444 |
| 218 | 20240904 | 150700 | 31556944900 | 117900 | 118000 | 118100 | 117800 | 947 |
| 219 | 20240904 | 150600 | 31445267400 | 118100 | 118000 | 118100 | 117800 | 565 |
| 220 | 20240904 | 150500 | 31378595100 | 117900 | 118000 | 118000 | 117800 | 764 |
| 221 | 20240904 | 150400 | 31288516900 | 118000 | 118100 | 118100 | 117900 | 938 |
| 222 | 20240904 | 150300 | 31177855600 | 118200 | 118100 | 118200 | 118000 | 406 |
| 223 | 20240904 | 150200 | 31129902400 | 118100 | 118300 | 118300 | 118000 | 666 |
| 224 | 20240904 | 150100 | 31051213900 | 118300 | 118400 | 118400 | 118100 | 575 |
| 225 | 20240904 | 150000 | 30983182900 | 118400 | 118600 | 118600 | 118300 | 556 |
| 226 | 20240904 | 145900 | 30917368600 | 118500 | 118700 | 118900 | 118500 | 760 |
| 227 | 20240904 | 145800 | 30827145800 | 118800 | 118700 | 118800 | 118400 | 277 |
| 228 | 20240904 | 145700 | 30794273700 | 118700 | 118100 | 118800 | 117900 | 656 |
| 229 | 20240904 | 145600 | 30716662600 | 118100 | 117800 | 118100 | 117800 | 1700 |
| 230 | 20240904 | 145500 | 30516124000 | 117800 | 117700 | 117900 | 117600 | 268 |
| 231 | 20240904 | 145400 | 30484562500 | 117700 | 117700 | 117800 | 117700 | 271 |
| 232 | 20240904 | 145300 | 30452663000 | 117800 | 117900 | 117900 | 117600 | 368 |
| 233 | 20240904 | 145200 | 30409334400 | 117900 | 117800 | 118000 | 117700 | 389 |
| 234 | 20240904 | 145100 | 30363497700 | 117800 | 117600 | 117800 | 117600 | 125 |
| 235 | 20240904 | 145000 | 30348794700 | 117600 | 117500 | 117700 | 117400 | 433 |
| 236 | 20240904 | 144900 | 30297882200 | 117500 | 117700 | 117800 | 117400 | 553 |
| 237 | 20240904 | 144800 | 30232872200 | 117700 | 118000 | 118000 | 117700 | 344 |
| 238 | 20240904 | 144700 | 30192345700 | 117900 | 118100 | 118100 | 117800 | 766 |
| 239 | 20240904 | 144600 | 30102007100 | 118100 | 118100 | 118200 | 118100 | 157 |
| 240 | 20240904 | 144500 | 30083456000 | 118100 | 118100 | 118200 | 118000 | 587 |
| 241 | 20240904 | 144400 | 30014168200 | 118200 | 118200 | 118300 | 118100 | 185 |
| 242 | 20240904 | 144300 | 29992302300 | 118100 | 118000 | 118300 | 118000 | 1364 |
| 243 | 20240904 | 144200 | 29831217500 | 118000 | 118100 | 118100 | 117900 | 525 |
| 244 | 20240904 | 144100 | 29769286900 | 118000 | 118200 | 118300 | 118000 | 646 |
| 245 | 20240904 | 144000 | 29692957000 | 118200 | 118300 | 118400 | 118200 | 302 |
| 246 | 20240904 | 143900 | 29657238500 | 118400 | 118300 | 118400 | 118300 | 78 |
| 247 | 20240904 | 143800 | 29648008300 | 118400 | 118300 | 118400 | 118200 | 384 |
| 248 | 20240904 | 143700 | 29602581300 | 118300 | 118200 | 118300 | 118200 | 123 |
| 249 | 20240904 | 143600 | 29588034800 | 118200 | 118300 | 118400 | 118200 | 155 |
| 250 | 20240904 | 143500 | 29569699200 | 118300 | 118600 | 118700 | 118300 | 308 |
| 251 | 20240904 | 143400 | 29533197800 | 118500 | 118500 | 118800 | 118500 | 104 |
| 252 | 20240904 | 143300 | 29520867400 | 118300 | 118400 | 118900 | 118300 | 610 |
| 253 | 20240904 | 143200 | 29448601200 | 118300 | 118400 | 118500 | 118300 | 133 |
| 254 | 20240904 | 143100 | 29432855500 | 118400 | 118500 | 118500 | 118400 | 158 |
| 255 | 20240904 | 143000 | 29414137600 | 118400 | 118800 | 118800 | 118400 | 313 |
| 256 | 20240904 | 142900 | 29376999200 | 118800 | 119000 | 119100 | 118800 | 410 |
| 257 | 20240904 | 142800 | 29328213300 | 119100 | 118800 | 119100 | 118800 | 792 |
| 258 | 20240904 | 142700 | 29233979600 | 118800 | 118700 | 118900 | 118700 | 421 |
| 259 | 20240904 | 142600 | 29183987900 | 118600 | 118400 | 118700 | 118400 | 651 |
| 260 | 20240904 | 142500 | 29106823600 | 118400 | 118400 | 118500 | 118300 | 352 |
| 261 | 20240904 | 142400 | 29065152800 | 118300 | 118400 | 118500 | 118300 | 294 |
| 262 | 20240904 | 142300 | 29030341400 | 118500 | 118400 | 118500 | 118400 | 70 |
| 263 | 20240904 | 142200 | 29022051800 | 118500 | 118500 | 118500 | 118400 | 171 |
| 264 | 20240904 | 142100 | 29001802300 | 118400 | 118500 | 118600 | 118400 | 252 |
| 265 | 20240904 | 142000 | 28971941700 | 118500 | 118500 | 118600 | 118500 | 167 |
| 266 | 20240904 | 141900 | 28952150600 | 118500 | 118600 | 118700 | 118500 | 315 |
| 267 | 20240904 | 141800 | 28914792900 | 118600 | 118700 | 118700 | 118400 | 1205 |
| 268 | 20240904 | 141700 | 28771868200 | 118700 | 118200 | 118700 | 118200 | 605 |
| 269 | 20240904 | 141600 | 28700211000 | 118200 | 118000 | 118200 | 118000 | 362 |
| 270 | 20240904 | 141500 | 28657448700 | 118000 | 117300 | 118000 | 117300 | 857 |
| 271 | 20240904 | 141400 | 28556666500 | 117400 | 117000 | 117400 | 117000 | 744 |
| 272 | 20240904 | 141300 | 28469580600 | 117000 | 117200 | 117600 | 117000 | 1099 |
| 273 | 20240904 | 141200 | 28340736100 | 117200 | 117200 | 117600 | 117000 | 529 |
| 274 | 20240904 | 141100 | 28278697900 | 117200 | 117300 | 117700 | 117200 | 583 |
| 275 | 20240904 | 141000 | 28210237300 | 117400 | 117600 | 117700 | 117100 | 1137 |
| 276 | 20240904 | 140900 | 28076622200 | 117600 | 117500 | 117700 | 117500 | 337 |
| 277 | 20240904 | 140800 | 28037012000 | 117600 | 116900 | 117600 | 116900 | 337 |
| 278 | 20240904 | 140700 | 27997462800 | 117100 | 117300 | 117300 | 116500 | 2458 |
| 279 | 20240904 | 140600 | 27709761900 | 117300 | 117800 | 117800 | 117200 | 990 |
| 280 | 20240904 | 140500 | 27593404400 | 117700 | 118100 | 118100 | 117700 | 1335 |
| 281 | 20240904 | 140400 | 27436008700 | 118000 | 118200 | 118200 | 118000 | 697 |
| 282 | 20240904 | 140300 | 27353692700 | 118300 | 118300 | 118300 | 118100 | 726 |
| 283 | 20240904 | 140200 | 27267891500 | 118400 | 118500 | 118600 | 118300 | 228 |
| 284 | 20240904 | 140100 | 27240895200 | 118500 | 118600 | 118800 | 118400 | 183 |
| 285 | 20240904 | 140000 | 27219183400 | 118600 | 118700 | 118800 | 118600 | 223 |
| 286 | 20240904 | 135900 | 27192713200 | 118800 | 118500 | 118800 | 118500 | 1052 |
| 287 | 20240904 | 135800 | 27067856800 | 118600 | 118100 | 118600 | 118100 | 182 |
| 288 | 20240904 | 135700 | 27046343300 | 118100 | 118300 | 118400 | 118100 | 170 |
| 289 | 20240904 | 135600 | 27026249500 | 118200 | 118100 | 118400 | 118000 | 606 |
| 290 | 20240904 | 135500 | 26954672700 | 118100 | 118400 | 118400 | 118000 | 719 |
| 291 | 20240904 | 135400 | 26869737700 | 118300 | 118300 | 118300 | 118200 | 88 |
| 292 | 20240904 | 135300 | 26859328500 | 118300 | 118200 | 118300 | 118100 | 254 |
| 293 | 20240904 | 135200 | 26829311000 | 118300 | 118300 | 118500 | 118100 | 615 |
| 294 | 20240904 | 135100 | 26756548600 | 118400 | 118600 | 118600 | 118300 | 712 |
| 295 | 20240904 | 135000 | 26672201600 | 118700 | 118800 | 118800 | 118600 | 387 |
| 296 | 20240904 | 134900 | 26626288300 | 118800 | 118800 | 118900 | 118700 | 266 |
| 297 | 20240904 | 134800 | 26594696800 | 118800 | 119000 | 119000 | 118800 | 277 |
| 298 | 20240904 | 134700 | 26561763200 | 119000 | 118900 | 119100 | 118900 | 118 |
| 299 | 20240904 | 134600 | 26547720900 | 118900 | 119000 | 119100 | 118900 | 796 |
| 300 | 20240904 | 134500 | 26453008500 | 119000 | 119100 | 119200 | 119000 | 138 |
| 301 | 20240904 | 134400 | 26436573300 | 119100 | 119100 | 119200 | 119000 | 79 |
| 302 | 20240904 | 134300 | 26427165600 | 119100 | 119200 | 119200 | 119000 | 120 |
| 303 | 20240904 | 134200 | 26412872400 | 119200 | 119100 | 119200 | 119100 | 67 |
| 304 | 20240904 | 134100 | 26404891400 | 119100 | 119000 | 119200 | 118900 | 96 |
| 305 | 20240904 | 134000 | 26393457400 | 119000 | 119000 | 119100 | 118900 | 82 |
| 306 | 20240904 | 133900 | 26383699900 | 119000 | 119100 | 119300 | 119000 | 143 |
| 307 | 20240904 | 133800 | 26366660000 | 119100 | 118800 | 119100 | 118800 | 557 |
| 308 | 20240904 | 133700 | 26300429600 | 118800 | 118800 | 118900 | 118800 | 195 |
| 309 | 20240904 | 133600 | 26277256900 | 118800 | 118900 | 119000 | 118800 | 174 |
| 310 | 20240904 | 133500 | 26256567400 | 118900 | 118900 | 119000 | 118900 | 68 |
| 311 | 20240904 | 133400 | 26248482100 | 118900 | 119000 | 119000 | 118900 | 175 |
| 312 | 20240904 | 133300 | 26227657600 | 119000 | 118800 | 119200 | 118800 | 65 |
| 313 | 20240904 | 133200 | 26219925600 | 118900 | 118900 | 119000 | 118900 | 41 |
| 314 | 20240904 | 133100 | 26215049300 | 119000 | 118800 | 119200 | 118800 | 134 |
| 315 | 20240904 | 133000 | 26199103300 | 118900 | 118700 | 118900 | 118700 | 121 |
| 316 | 20240904 | 132900 | 26184734700 | 118700 | 119000 | 119000 | 118700 | 576 |
| 317 | 20240904 | 132800 | 26116279100 | 118900 | 119200 | 119200 | 118900 | 414 |
| 318 | 20240904 | 132700 | 26067006200 | 119100 | 119100 | 119300 | 119100 | 108 |
| 319 | 20240904 | 132600 | 26054131600 | 119100 | 119100 | 119400 | 119100 | 280 |
| 320 | 20240904 | 132500 | 26020755000 | 119200 | 119100 | 119200 | 119100 | 199 |
| 321 | 20240904 | 132400 | 25997051500 | 119100 | 119100 | 119200 | 119100 | 72 |
| 322 | 20240904 | 132300 | 25988475100 | 119100 | 119100 | 119300 | 119100 | 115 |
| 323 | 20240904 | 132200 | 25974760100 | 119100 | 119200 | 119300 | 119100 | 82 |
| 324 | 20240904 | 132100 | 25964983700 | 119000 | 119000 | 119400 | 119000 | 11 |
| 325 | 20240904 | 132000 | 25963674200 | 119000 | 119200 | 119300 | 118900 | 139 |
| 326 | 20240904 | 131900 | 25947109800 | 119300 | 119000 | 119300 | 119000 | 110 |
| 327 | 20240904 | 131800 | 25934007900 | 119000 | 119000 | 119000 | 118900 | 92 |
| 328 | 20240904 | 131700 | 25923064100 | 119000 | 119100 | 119100 | 118900 | 450 |
| 329 | 20240904 | 131600 | 25869511300 | 119000 | 119100 | 119100 | 119000 | 119 |
| 330 | 20240904 | 131500 | 25855342100 | 119100 | 119400 | 119400 | 119100 | 451 |
| 331 | 20240904 | 131400 | 25801567600 | 119400 | 119500 | 119600 | 119200 | 213 |
| 332 | 20240904 | 131300 | 25776142300 | 119500 | 119600 | 119700 | 119500 | 110 |
| 333 | 20240904 | 131200 | 25762986400 | 119700 | 119600 | 119700 | 119500 | 187 |
| 334 | 20240904 | 131100 | 25740620100 | 119600 | 119600 | 119700 | 119600 | 247 |
| 335 | 20240904 | 131000 | 25711070300 | 119600 | 119600 | 119700 | 119500 | 38 |
| 336 | 20240904 | 130900 | 25706523900 | 119700 | 119800 | 120000 | 119500 | 206 |
| 337 | 20240904 | 130800 | 25681849500 | 119900 | 119800 | 119900 | 119800 | 385 |
| 338 | 20240904 | 130700 | 25635693600 | 119800 | 119300 | 119800 | 119300 | 162 |
| 339 | 20240904 | 130600 | 25616306800 | 119500 | 119400 | 119500 | 119300 | 44 |
| 340 | 20240904 | 130500 | 25611054000 | 119400 | 119500 | 119500 | 119300 | 304 |
| 341 | 20240904 | 130400 | 25574769200 | 119300 | 119700 | 119700 | 119300 | 417 |
| 342 | 20240904 | 130300 | 25524874300 | 119700 | 119800 | 119900 | 119700 | 306 |
| 343 | 20240904 | 130200 | 25488206600 | 119800 | 119600 | 119900 | 119600 | 1028 |
| 344 | 20240904 | 130100 | 25364994500 | 119600 | 119500 | 119600 | 119500 | 869 |
| 345 | 20240904 | 130000 | 25261114400 | 119500 | 118900 | 119500 | 118900 | 974 |
| 346 | 20240904 | 125900 | 25145056800 | 118900 | 118700 | 118900 | 118600 | 442 |
| 347 | 20240904 | 125800 | 25092557800 | 118600 | 118600 | 118700 | 118500 | 226 |
| 348 | 20240904 | 125700 | 25065749200 | 118600 | 118500 | 118700 | 118400 | 403 |
| 349 | 20240904 | 125600 | 25017998800 | 118500 | 118400 | 118800 | 118400 | 755 |
| 350 | 20240904 | 125500 | 24928598000 | 118800 | 118700 | 118800 | 118200 | 225 |
| 351 | 20240904 | 125400 | 24901889400 | 118700 | 118200 | 118700 | 118200 | 545 |
| 352 | 20240904 | 125300 | 24837370000 | 118200 | 118200 | 118300 | 118100 | 392 |
| 353 | 20240904 | 125200 | 24791037200 | 118100 | 118300 | 118400 | 118100 | 392 |
| 354 | 20240904 | 125100 | 24744705600 | 118200 | 118600 | 118600 | 118200 | 467 |
| 355 | 20240904 | 125000 | 24689427300 | 118400 | 118700 | 118800 | 118400 | 733 |
| 356 | 20240904 | 124900 | 24602506100 | 118800 | 118800 | 118800 | 118700 | 706 |
| 357 | 20240904 | 124800 | 24518684500 | 118800 | 118700 | 118800 | 118700 | 128 |
| 358 | 20240904 | 124700 | 24503479500 | 118700 | 118900 | 118900 | 118700 | 177 |
| 359 | 20240904 | 124600 | 24482455100 | 118900 | 118700 | 119000 | 118700 | 367 |
| 360 | 20240904 | 124500 | 24438813100 | 118700 | 118800 | 118900 | 118700 | 129 |
| 361 | 20240904 | 124400 | 24423494600 | 118800 | 118800 | 118800 | 118700 | 208 |
| 362 | 20240904 | 124300 | 24398787400 | 118800 | 118700 | 118800 | 118600 | 265 |
| 363 | 20240904 | 124200 | 24367332300 | 118900 | 118800 | 118900 | 118700 | 110 |
| 364 | 20240904 | 124100 | 24354266600 | 118700 | 118800 | 118800 | 118600 | 184 |
| 365 | 20240904 | 124000 | 24332423000 | 118800 | 118600 | 118800 | 118500 | 294 |
| 366 | 20240904 | 123900 | 24297530200 | 118500 | 118300 | 118500 | 118300 | 124 |
| 367 | 20240904 | 123800 | 24282844100 | 118300 | 118600 | 118600 | 118300 | 152 |
| 368 | 20240904 | 123700 | 24264826000 | 118500 | 118600 | 118600 | 118500 | 67 |
| 369 | 20240904 | 123600 | 24256883000 | 118400 | 118600 | 118600 | 118200 | 161 |
| 370 | 20240904 | 123500 | 24237815500 | 118700 | 118900 | 119000 | 118500 | 117 |
| 371 | 20240904 | 123400 | 24223914100 | 118800 | 118700 | 119000 | 118700 | 151 |
| 372 | 20240904 | 123300 | 24205979700 | 118700 | 118700 | 118800 | 118700 | 227 |
| 373 | 20240904 | 123200 | 24179028100 | 118600 | 118200 | 118600 | 118200 | 43 |
| 374 | 20240904 | 123100 | 24173933300 | 118700 | 118500 | 118700 | 118200 | 224 |
| 375 | 20240904 | 123000 | 24147409000 | 118400 | 118200 | 118400 | 118200 | 256 |
| 376 | 20240904 | 122900 | 24117112100 | 118000 | 118500 | 118500 | 118000 | 353 |
| 377 | 20240904 | 122800 | 24075405600 | 118400 | 118200 | 118400 | 118000 | 727 |
| 378 | 20240904 | 122700 | 23989498600 | 118200 | 118500 | 118500 | 118200 | 258 |
| 379 | 20240904 | 122600 | 23958982200 | 118500 | 118400 | 118500 | 118300 | 656 |
| 380 | 20240904 | 122500 | 23881302000 | 118400 | 118800 | 118800 | 118400 | 524 |
| 381 | 20240904 | 122400 | 23819126100 | 118700 | 118800 | 118800 | 118700 | 275 |
| 382 | 20240904 | 122300 | 23786475000 | 118700 | 118800 | 118800 | 118600 | 882 |
| 383 | 20240904 | 122200 | 23681751800 | 118800 | 118700 | 118800 | 118700 | 345 |
| 384 | 20240904 | 122100 | 23640792300 | 118700 | 118600 | 118700 | 118400 | 218 |
| 385 | 20240904 | 122000 | 23614934700 | 118500 | 118600 | 118700 | 118400 | 541 |
| 386 | 20240904 | 121900 | 23550785300 | 118700 | 118600 | 118800 | 118600 | 231 |
| 387 | 20240904 | 121800 | 23523366100 | 118600 | 118700 | 118700 | 118400 | 55 |
| 388 | 20240904 | 121700 | 23516841800 | 118400 | 118200 | 118800 | 118100 | 1570 |
| 389 | 20240904 | 121600 | 23331014800 | 118200 | 117900 | 118300 | 117900 | 445 |
| 390 | 20240904 | 121500 | 23278476100 | 117900 | 118200 | 118300 | 117900 | 96 |
| 391 | 20240904 | 121400 | 23267144900 | 118000 | 118100 | 118300 | 117800 | 1114 |
| 392 | 20240904 | 121300 | 23135746400 | 118100 | 118200 | 118200 | 118100 | 270 |
| 393 | 20240904 | 121200 | 23103839900 | 118200 | 118500 | 118500 | 118200 | 249 |
| 394 | 20240904 | 121100 | 23074393700 | 118300 | 118400 | 118500 | 118300 | 207 |
| 395 | 20240904 | 121000 | 23049893500 | 118400 | 118300 | 118500 | 118300 | 311 |
| 396 | 20240904 | 120900 | 23013088900 | 118300 | 118400 | 118400 | 118200 | 1063 |
| 397 | 20240904 | 120800 | 22887376900 | 118200 | 118200 | 118300 | 118000 | 1020 |
| 398 | 20240904 | 120700 | 22766839300 | 118300 | 118500 | 118500 | 118200 | 1130 |
| 399 | 20240904 | 120600 | 22633055100 | 118400 | 118600 | 118700 | 118400 | 968 |
| 400 | 20240904 | 120500 | 22518305900 | 118600 | 118600 | 118700 | 118600 | 157 |
| 401 | 20240904 | 120400 | 22499678800 | 118700 | 118700 | 118700 | 118700 | 16 |
| 402 | 20240904 | 120300 | 22497779600 | 118800 | 118800 | 118800 | 118700 | 347 |
| 403 | 20240904 | 120200 | 22456573600 | 118700 | 119000 | 119000 | 118700 | 1109 |
| 404 | 20240904 | 120100 | 22324843500 | 119100 | 118900 | 119100 | 118800 | 242 |
| 405 | 20240904 | 120000 | 22296062300 | 118900 | 119200 | 119200 | 118900 | 160 |
| 406 | 20240904 | 115900 | 22277030000 | 119300 | 119200 | 119300 | 119000 | 333 |
| 407 | 20240904 | 115800 | 22237372400 | 119300 | 119300 | 119400 | 119000 | 180 |
| 408 | 20240904 | 115700 | 22215896400 | 119000 | 118900 | 119500 | 118900 | 403 |
| 409 | 20240904 | 115600 | 22167856900 | 118900 | 118900 | 119100 | 118800 | 504 |
| 410 | 20240904 | 115500 | 22107925700 | 118800 | 119300 | 119300 | 118800 | 385 |
| 411 | 20240904 | 115400 | 22062049300 | 119300 | 119300 | 119400 | 119300 | 100 |
| 412 | 20240904 | 115300 | 22050113400 | 119300 | 119500 | 119600 | 119200 | 68 |
| 413 | 20240904 | 115200 | 22041996800 | 119600 | 119400 | 119600 | 119300 | 169 |
| 414 | 20240904 | 115100 | 22021801200 | 119300 | 119000 | 119400 | 118900 | 377 |
| 415 | 20240904 | 115000 | 21976862700 | 119100 | 118900 | 119200 | 118700 | 379 |
| 416 | 20240904 | 114900 | 21931797200 | 118800 | 119000 | 119200 | 118700 | 373 |
| 417 | 20240904 | 114800 | 21887438900 | 119100 | 119200 | 119200 | 118700 | 869 |
| 418 | 20240904 | 114700 | 21784089600 | 119100 | 119100 | 119200 | 119100 | 145 |
| 419 | 20240904 | 114600 | 21766818800 | 119100 | 119400 | 119500 | 119100 | 881 |
| 420 | 20240904 | 114500 | 21661696400 | 119400 | 119600 | 119600 | 119400 | 1376 |
| 421 | 20240904 | 114400 | 21497285500 | 119500 | 119600 | 119700 | 119500 | 264 |
| 422 | 20240904 | 114300 | 21465712900 | 119700 | 119600 | 119700 | 119600 | 407 |
| 423 | 20240904 | 114200 | 21417030700 | 119600 | 119900 | 119900 | 119600 | 894 |
| 424 | 20240904 | 114100 | 21310006100 | 119800 | 119700 | 119800 | 119700 | 209 |
| 425 | 20240904 | 114000 | 21284976100 | 119800 | 119900 | 119900 | 119700 | 492 |
| 426 | 20240904 | 113900 | 21226032600 | 119900 | 119900 | 119900 | 119800 | 222 |
| 427 | 20240904 | 113800 | 21199426600 | 119800 | 119900 | 119900 | 119800 | 208 |
| 428 | 20240904 | 113700 | 21174497400 | 119900 | 119900 | 119900 | 119800 | 201 |
| 429 | 20240904 | 113600 | 21150414000 | 119800 | 119900 | 119900 | 119800 | 116 |
| 430 | 20240904 | 113500 | 21136511200 | 119900 | 119800 | 119900 | 119800 | 52 |
| 431 | 20240904 | 113400 | 21130279600 | 119900 | 119800 | 119900 | 119800 | 192 |
| 432 | 20240904 | 113300 | 21107270400 | 119800 | 120000 | 120000 | 119800 | 110 |
| 433 | 20240904 | 113200 | 21094076800 | 119900 | 120100 | 120100 | 119900 | 85 |
| 434 | 20240904 | 113100 | 21083871800 | 120200 | 120100 | 120200 | 120000 | 149 |
| 435 | 20240904 | 113000 | 21065969400 | 120200 | 120100 | 120200 | 120000 | 149 |
| 436 | 20240904 | 112900 | 21048074900 | 120100 | 120100 | 120100 | 120000 | 70 |
| 437 | 20240904 | 112800 | 21039668800 | 120100 | 119900 | 120200 | 119700 | 432 |
| 438 | 20240904 | 112700 | 20987813700 | 119900 | 119700 | 119900 | 119600 | 810 |
| 439 | 20240904 | 112600 | 20890791300 | 119700 | 119600 | 119800 | 119600 | 371 |
| 440 | 20240904 | 112500 | 20846378600 | 119700 | 119900 | 119900 | 119700 | 443 |
| 441 | 20240904 | 112400 | 20793333700 | 119800 | 119900 | 119900 | 119800 | 47 |
| 442 | 20240904 | 112300 | 20787700200 | 119900 | 119900 | 120000 | 119800 | 340 |
| 443 | 20240904 | 112200 | 20746928300 | 120000 | 119900 | 120000 | 119900 | 68 |
| 444 | 20240904 | 112100 | 20738773000 | 119900 | 120000 | 120100 | 119900 | 199 |
| 445 | 20240904 | 112000 | 20714893400 | 119800 | 119800 | 120000 | 119800 | 396 |
| 446 | 20240904 | 111900 | 20667409700 | 119800 | 120000 | 120000 | 119800 | 157 |
| 447 | 20240904 | 111800 | 20648583900 | 120000 | 120200 | 120200 | 120000 | 1213 |
| 448 | 20240904 | 111700 | 20502943300 | 120200 | 120300 | 120500 | 120200 | 45 |
| 449 | 20240904 | 111600 | 20497528900 | 120500 | 120100 | 120500 | 120000 | 358 |
| 450 | 20240904 | 111500 | 20454464500 | 120100 | 120200 | 120200 | 120100 | 343 |
| 451 | 20240904 | 111400 | 20413269100 | 120200 | 120100 | 120300 | 120100 | 367 |
| 452 | 20240904 | 111300 | 20369167400 | 120100 | 120200 | 120300 | 120100 | 237 |
| 453 | 20240904 | 111200 | 20340679900 | 120300 | 120400 | 120700 | 120200 | 544 |
| 454 | 20240904 | 111100 | 20275200000 | 120400 | 120500 | 120500 | 120400 | 372 |
| 455 | 20240904 | 111000 | 20230388900 | 120600 | 120600 | 120700 | 120400 | 278 |
| 456 | 20240904 | 110900 | 20196880100 | 120600 | 120400 | 120600 | 120400 | 107 |
| 457 | 20240904 | 110800 | 20183982800 | 120500 | 120500 | 120500 | 120400 | 86 |
| 458 | 20240904 | 110700 | 20173623400 | 120500 | 120300 | 120500 | 120300 | 84 |
| 459 | 20240904 | 110600 | 20163505700 | 120600 | 120500 | 120600 | 120400 | 99 |
| 460 | 20240904 | 110500 | 20151578800 | 120500 | 120400 | 120600 | 120400 | 183 |
| 461 | 20240904 | 110400 | 20129515200 | 120600 | 120400 | 120600 | 120400 | 286 |
| 462 | 20240904 | 110300 | 20095070800 | 120400 | 120200 | 120400 | 120200 | 179 |
| 463 | 20240904 | 110200 | 20073526100 | 120200 | 120200 | 120300 | 120200 | 348 |
| 464 | 20240904 | 110100 | 20031685700 | 120300 | 120300 | 120300 | 120200 | 462 |
| 465 | 20240904 | 110000 | 19976130400 | 120400 | 120400 | 120500 | 120400 | 254 |
| 466 | 20240904 | 105900 | 19945548500 | 120500 | 120400 | 120500 | 120400 | 132 |
| 467 | 20240904 | 105800 | 19929654400 | 120600 | 120400 | 120600 | 120400 | 99 |
| 468 | 20240904 | 105700 | 19917722000 | 120400 | 120300 | 120600 | 120300 | 300 |
| 469 | 20240904 | 105600 | 19881601700 | 120400 | 120400 | 120400 | 120300 | 364 |
| 470 | 20240904 | 105500 | 19837805100 | 120300 | 120600 | 120600 | 120300 | 298 |
| 471 | 20240904 | 105400 | 19801900600 | 120600 | 121000 | 121100 | 120500 | 490 |
| 472 | 20240904 | 105300 | 19742693300 | 121100 | 121000 | 121100 | 121000 | 131 |
| 473 | 20240904 | 105200 | 19726838500 | 121000 | 121000 | 121000 | 120800 | 503 |
| 474 | 20240904 | 105100 | 19665987200 | 120900 | 120900 | 121000 | 120900 | 145 |
| 475 | 20240904 | 105000 | 19648443800 | 120900 | 120900 | 121000 | 120900 | 157 |
| 476 | 20240904 | 104900 | 19629461800 | 120900 | 120700 | 120900 | 120700 | 82 |
| 477 | 20240904 | 104800 | 19619555900 | 120800 | 120900 | 120900 | 120800 | 489 |
| 478 | 20240904 | 104700 | 19560439400 | 121000 | 120900 | 121000 | 120500 | 1760 |
| 479 | 20240904 | 104600 | 19348048300 | 120900 | 120800 | 121000 | 120800 | 418 |
| 480 | 20240904 | 104500 | 19297529300 | 120900 | 120700 | 121000 | 120700 | 239 |
| 481 | 20240904 | 104400 | 19268651800 | 120600 | 120900 | 121000 | 120600 | 596 |
| 482 | 20240904 | 104300 | 19196637500 | 120900 | 120400 | 120900 | 120400 | 294 |
| 483 | 20240904 | 104200 | 19161170500 | 120400 | 120400 | 120400 | 120100 | 165 |
| 484 | 20240904 | 104100 | 19141328600 | 120400 | 120300 | 120400 | 120100 | 526 |
| 485 | 20240904 | 104000 | 19078074900 | 120300 | 120300 | 120300 | 120200 | 238 |
| 486 | 20240904 | 103900 | 19049446800 | 120300 | 120500 | 120500 | 120300 | 405 |
| 487 | 20240904 | 103800 | 19000689800 | 120500 | 120500 | 120700 | 120400 | 421 |
| 488 | 20240904 | 103700 | 18949946600 | 120500 | 120400 | 120600 | 120400 | 352 |
| 489 | 20240904 | 103600 | 18907524800 | 120400 | 120500 | 120500 | 120300 | 386 |
| 490 | 20240904 | 103500 | 18861057600 | 120400 | 120400 | 120400 | 120200 | 234 |
| 491 | 20240904 | 103400 | 18832903800 | 120500 | 120500 | 120700 | 120400 | 206 |
| 492 | 20240904 | 103300 | 18808071600 | 120500 | 120700 | 120700 | 120400 | 230 |
| 493 | 20240904 | 103200 | 18780345200 | 120700 | 120900 | 121000 | 120400 | 733 |
| 494 | 20240904 | 103100 | 18691875200 | 121100 | 120500 | 121100 | 120500 | 350 |
| 495 | 20240904 | 103000 | 18649562100 | 120500 | 120300 | 120700 | 120300 | 421 |
| 496 | 20240904 | 102900 | 18598847500 | 120300 | 120200 | 120700 | 120200 | 972 |
| 497 | 20240904 | 102800 | 18481838000 | 120200 | 120200 | 120400 | 120100 | 391 |
| 498 | 20240904 | 102700 | 18434813200 | 120200 | 120300 | 120300 | 120000 | 929 |
| 499 | 20240904 | 102600 | 18323188700 | 120300 | 120900 | 120900 | 120100 | 1740 |
| 500 | 20240904 | 102500 | 18113634600 | 120800 | 121100 | 121200 | 120800 | 838 |
| 501 | 20240904 | 102400 | 18012263200 | 121200 | 121200 | 121200 | 121100 | 574 |
| 502 | 20240904 | 102300 | 17942705000 | 120900 | 121100 | 121300 | 120700 | 1668 |
| 503 | 20240904 | 102200 | 17740924800 | 121100 | 121800 | 121800 | 121100 | 1944 |
| 504 | 20240904 | 102100 | 17504968400 | 121800 | 121600 | 121800 | 121500 | 308 |
| 505 | 20240904 | 102000 | 17467512500 | 121500 | 121900 | 121900 | 121400 | 2057 |
| 506 | 20240904 | 101900 | 17217264500 | 121900 | 122400 | 122900 | 121900 | 1164 |
| 507 | 20240904 | 101800 | 17074960500 | 122300 | 122600 | 122600 | 122000 | 867 |
| 508 | 20240904 | 101700 | 16968979100 | 122600 | 122900 | 123100 | 122500 | 1896 |
| 509 | 20240904 | 101600 | 16736049800 | 122900 | 122900 | 123100 | 122700 | 3651 |
| 510 | 20240904 | 101500 | 16287110300 | 122900 | 122700 | 123000 | 122400 | 5337 |
| 511 | 20240904 | 101400 | 15631804500 | 122700 | 122500 | 122700 | 122400 | 1547 |
| 512 | 20240904 | 101300 | 15442197400 | 122500 | 122500 | 122600 | 122300 | 986 |
| 513 | 20240904 | 101200 | 15321440000 | 122500 | 122200 | 122600 | 121900 | 1516 |
| 514 | 20240904 | 101100 | 15136109900 | 122200 | 122100 | 122200 | 122000 | 895 |
| 515 | 20240904 | 101000 | 15026844300 | 122100 | 122100 | 122100 | 121900 | 1434 |
| 516 | 20240904 | 100900 | 14851909500 | 122100 | 122200 | 122400 | 122000 | 1512 |
| 517 | 20240904 | 100800 | 14667309100 | 122300 | 122500 | 122500 | 122000 | 818 |
| 518 | 20240904 | 100700 | 14567259800 | 122500 | 122400 | 122600 | 122100 | 2053 |
| 519 | 20240904 | 100600 | 14316032500 | 122400 | 122400 | 122600 | 122100 | 1292 |
| 520 | 20240904 | 100500 | 14158008700 | 122500 | 122600 | 122700 | 122300 | 3525 |
| 521 | 20240904 | 100400 | 13726077300 | 122600 | 121900 | 122600 | 121900 | 1848 |
| 522 | 20240904 | 100300 | 13499939500 | 122000 | 122100 | 122500 | 121900 | 3252 |
| 523 | 20240904 | 100200 | 13102714600 | 122100 | 121700 | 122200 | 121700 | 2722 |
| 524 | 20240904 | 100100 | 12770785600 | 121700 | 121500 | 121800 | 121400 | 3849 |
| 525 | 20240904 | 100000 | 12302727900 | 121500 | 121200 | 121500 | 121100 | 3125 |
| 526 | 20240904 | 095900 | 11923505200 | 121200 | 120900 | 121200 | 120900 | 1505 |
| 527 | 20240904 | 095800 | 11741329800 | 120900 | 120800 | 120900 | 120700 | 691 |
| 528 | 20240904 | 095700 | 11657842400 | 120800 | 120700 | 121000 | 120600 | 1832 |
| 529 | 20240904 | 095600 | 11436476700 | 120700 | 120400 | 120800 | 120300 | 506 |
| 530 | 20240904 | 095500 | 11375437600 | 120400 | 120800 | 120900 | 120400 | 980 |
| 531 | 20240904 | 095400 | 11257216200 | 120800 | 120600 | 120800 | 120400 | 1081 |
| 532 | 20240904 | 095300 | 11126765400 | 120700 | 120100 | 120700 | 120100 | 502 |
| 533 | 20240904 | 095200 | 11066246100 | 120100 | 120500 | 120700 | 120000 | 1395 |
| 534 | 20240904 | 095100 | 10898221300 | 120300 | 120000 | 120500 | 119800 | 1422 |
| 535 | 20240904 | 095000 | 10727517900 | 120000 | 119800 | 120300 | 119800 | 927 |
| 536 | 20240904 | 094900 | 10616156600 | 119800 | 119500 | 120000 | 119200 | 1495 |
| 537 | 20240904 | 094800 | 10437499800 | 119500 | 119400 | 119500 | 119100 | 676 |
| 538 | 20240904 | 094700 | 10356838000 | 119300 | 119300 | 119500 | 119100 | 578 |
| 539 | 20240904 | 094600 | 10287847900 | 119000 | 118700 | 119200 | 118500 | 2297 |
| 540 | 20240904 | 094500 | 10015073700 | 118700 | 118900 | 118900 | 118600 | 806 |
| 541 | 20240904 | 094400 | 9919349200 | 119000 | 119300 | 119300 | 118900 | 563 |
| 542 | 20240904 | 094300 | 9852301200 | 119300 | 119700 | 119700 | 119300 | 394 |
| 543 | 20240904 | 094200 | 9805238400 | 119600 | 119600 | 119900 | 119400 | 766 |
| 544 | 20240904 | 094100 | 9713644400 | 119600 | 120300 | 120500 | 119600 | 1104 |
| 545 | 20240904 | 094000 | 9581278500 | 120500 | 120500 | 120700 | 120000 | 782 |
| 546 | 20240904 | 093900 | 9487007000 | 120300 | 119500 | 120300 | 119100 | 2124 |
| 547 | 20240904 | 093800 | 9233255500 | 119500 | 120000 | 120100 | 119400 | 2104 |
| 548 | 20240904 | 093700 | 8981545000 | 120100 | 120200 | 120300 | 120000 | 1627 |
| 549 | 20240904 | 093600 | 8786111200 | 120200 | 120800 | 120800 | 120100 | 1687 |
| 550 | 20240904 | 093500 | 8583083400 | 120400 | 121400 | 121400 | 120100 | 1948 |
| 551 | 20240904 | 093400 | 8347888100 | 121300 | 120500 | 121400 | 120400 | 3675 |
| 552 | 20240904 | 093300 | 7903308400 | 120500 | 121000 | 121100 | 120200 | 2698 |
| 553 | 20240904 | 093200 | 7577759200 | 121000 | 121000 | 121100 | 120500 | 4300 |
| 554 | 20240904 | 093100 | 7057646800 | 121000 | 120100 | 121000 | 120000 | 3704 |
| 555 | 20240904 | 093000 | 6611020200 | 120200 | 119400 | 120200 | 119300 | 2812 |
| 556 | 20240904 | 092900 | 6274157400 | 120000 | 120300 | 120300 | 119200 | 2079 |
| 557 | 20240904 | 092800 | 6025495900 | 119900 | 119200 | 121200 | 119000 | 5872 |
| 558 | 20240904 | 092700 | 5321437400 | 119400 | 118500 | 119400 | 118300 | 1896 |
| 559 | 20240904 | 092600 | 5096106900 | 118500 | 118000 | 118500 | 118000 | 1117 |
| 560 | 20240904 | 092500 | 4963948400 | 118400 | 117700 | 118400 | 117700 | 2133 |
| 561 | 20240904 | 092400 | 4711687500 | 117900 | 117300 | 117900 | 117200 | 561 |
| 562 | 20240904 | 092300 | 4645806100 | 117200 | 117700 | 118000 | 117200 | 885 |
| 563 | 20240904 | 092200 | 4541554500 | 117700 | 116900 | 117800 | 116900 | 664 |
| 564 | 20240904 | 092100 | 4463538000 | 117000 | 116300 | 117000 | 116300 | 1407 |
| 565 | 20240904 | 092000 | 4299177700 | 116300 | 116400 | 116800 | 116300 | 228 |
| 566 | 20240904 | 091900 | 4272628600 | 116200 | 116100 | 116800 | 116100 | 401 |
| 567 | 20240904 | 091800 | 4225967500 | 116100 | 116300 | 116500 | 116100 | 183 |
| 568 | 20240904 | 091700 | 4204681500 | 116400 | 116800 | 116900 | 116200 | 568 |
| 569 | 20240904 | 091600 | 4138479400 | 116800 | 116900 | 117000 | 116500 | 1664 |
| 570 | 20240904 | 091500 | 3943932100 | 116900 | 116500 | 116900 | 115800 | 820 |
| 571 | 20240904 | 091400 | 3848290900 | 116500 | 116800 | 117000 | 116500 | 663 |
| 572 | 20240904 | 091300 | 3770861300 | 116800 | 115800 | 116800 | 115700 | 1524 |
| 573 | 20240904 | 091200 | 3593950000 | 115900 | 116200 | 116400 | 115800 | 591 |
| 574 | 20240904 | 091100 | 3525357600 | 116400 | 115700 | 116500 | 115700 | 1321 |
| 575 | 20240904 | 091000 | 3371838700 | 115700 | 115400 | 116200 | 115100 | 1357 |
| 576 | 20240904 | 090900 | 3214865500 | 115600 | 115600 | 115800 | 115100 | 1188 |
| 577 | 20240904 | 090800 | 3077766100 | 115600 | 116100 | 116200 | 115200 | 1382 |
| 578 | 20240904 | 090700 | 2917725000 | 116100 | 115200 | 116200 | 115200 | 1552 |
| 579 | 20240904 | 090600 | 2737901500 | 115700 | 115600 | 116000 | 115000 | 1130 |
| 580 | 20240904 | 090500 | 2607267200 | 116000 | 115000 | 116300 | 114900 | 1493 |
| 581 | 20240904 | 090400 | 2434139700 | 115000 | 114700 | 115000 | 114400 | 1736 |
| 582 | 20240904 | 090300 | 2234884100 | 114900 | 114100 | 114900 | 113800 | 2903 |
| 583 | 20240904 | 090200 | 1902983100 | 114000 | 114400 | 114400 | 113000 | 3316 |
| 584 | 20240904 | 090100 | 1526539600 | 114500 | 114400 | 115500 | 113600 | 4010 |
| 585 | 20240904 | 090000 | 1067578700 | 114400 | 112000 | 114500 | 111700 | 9487 |