37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 193600 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 1515 |
| 3 | 20240905 | 193500 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 4 | 20240905 | 193400 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 5 | 20240905 | 193300 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 6 | 20240905 | 193200 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 7 | 20240905 | 193100 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 8 | 20240905 | 193000 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 9 | 20240905 | 192900 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 10 | 20240905 | 192800 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 11 | 20240905 | 192700 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 12 | 20240905 | 192600 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 13 | 20240905 | 192500 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 14 | 20240905 | 192400 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 15 | 20240905 | 192300 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 16 | 20240905 | 192200 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 17 | 20240905 | 192100 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 18 | 20240905 | 192000 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 19 | 20240905 | 191900 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 20 | 20240905 | 191800 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 21 | 20240905 | 191700 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 22 | 20240905 | 191600 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 23 | 20240905 | 191500 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 24 | 20240905 | 191400 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 25 | 20240905 | 191300 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 26 | 20240905 | 191200 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 27 | 20240905 | 191100 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 28 | 20240905 | 191000 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 29 | 20240905 | 190900 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 30 | 20240905 | 190800 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 31 | 20240905 | 190700 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 32 | 20240905 | 190600 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 1515 |
| 33 | 20240905 | 190500 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 34 | 20240905 | 190400 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 35 | 20240905 | 190300 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 36 | 20240905 | 190200 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 37 | 20240905 | 190100 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 38 | 20240905 | 190000 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 39 | 20240905 | 185900 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 40 | 20240905 | 185800 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 41 | 20240905 | 185700 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 42 | 20240905 | 185600 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 43 | 20240905 | 185500 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 44 | 20240905 | 185400 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 45 | 20240905 | 185300 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 46 | 20240905 | 185200 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 47 | 20240905 | 185100 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 48 | 20240905 | 185000 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 49 | 20240905 | 184900 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 50 | 20240905 | 184800 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 51 | 20240905 | 184700 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 52 | 20240905 | 184600 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 53 | 20240905 | 184500 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 54 | 20240905 | 184400 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 55 | 20240905 | 184300 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 56 | 20240905 | 184200 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 57 | 20240905 | 184100 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 58 | 20240905 | 184000 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 59 | 20240905 | 183900 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 60 | 20240905 | 183800 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 61 | 20240905 | 183700 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 62 | 20240905 | 183600 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 1515 |
| 63 | 20240905 | 183500 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 64 | 20240905 | 183400 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 65 | 20240905 | 183300 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 66 | 20240905 | 183200 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 67 | 20240905 | 183100 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 68 | 20240905 | 183000 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 69 | 20240905 | 182900 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 70 | 20240905 | 182800 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 71 | 20240905 | 182700 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 72 | 20240905 | 182600 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 73 | 20240905 | 182500 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 74 | 20240905 | 182400 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 75 | 20240905 | 182300 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 76 | 20240905 | 182200 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 77 | 20240905 | 182100 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 78 | 20240905 | 182000 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 79 | 20240905 | 181900 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 80 | 20240905 | 181800 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 81 | 20240905 | 181700 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 82 | 20240905 | 181600 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 83 | 20240905 | 181500 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 84 | 20240905 | 181400 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 85 | 20240905 | 181300 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 86 | 20240905 | 181200 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 87 | 20240905 | 181100 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 88 | 20240905 | 181000 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 89 | 20240905 | 180900 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 90 | 20240905 | 180800 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 91 | 20240905 | 180700 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 92 | 20240905 | 180600 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 1515 |
| 93 | 20240905 | 180500 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 94 | 20240905 | 180400 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 95 | 20240905 | 180300 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 96 | 20240905 | 180200 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 97 | 20240905 | 180100 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 98 | 20240905 | 180000 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 99 | 20240905 | 175900 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 100 | 20240905 | 175800 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 101 | 20240905 | 175700 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 102 | 20240905 | 175600 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 103 | 20240905 | 175500 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 104 | 20240905 | 175400 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 105 | 20240905 | 175300 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 106 | 20240905 | 175200 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 107 | 20240905 | 175100 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 108 | 20240905 | 175000 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 109 | 20240905 | 174900 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 110 | 20240905 | 174800 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 111 | 20240905 | 174700 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 112 | 20240905 | 174600 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 113 | 20240905 | 174500 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 114 | 20240905 | 174400 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 115 | 20240905 | 174300 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 116 | 20240905 | 174200 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 117 | 20240905 | 174100 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 118 | 20240905 | 174000 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 119 | 20240905 | 173900 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 120 | 20240905 | 173800 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 121 | 20240905 | 173700 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 122 | 20240905 | 173600 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 1515 |
| 123 | 20240905 | 173500 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 124 | 20240905 | 173400 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 125 | 20240905 | 173300 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 126 | 20240905 | 173200 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 127 | 20240905 | 173100 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 128 | 20240905 | 173000 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 129 | 20240905 | 172900 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 130 | 20240905 | 172800 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 131 | 20240905 | 172700 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 132 | 20240905 | 172600 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 133 | 20240905 | 172500 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 134 | 20240905 | 172400 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 135 | 20240905 | 172300 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 136 | 20240905 | 172200 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 137 | 20240905 | 172100 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 138 | 20240905 | 172000 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 139 | 20240905 | 171900 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 140 | 20240905 | 171800 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 141 | 20240905 | 171700 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 142 | 20240905 | 171600 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 143 | 20240905 | 171500 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 144 | 20240905 | 171400 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 145 | 20240905 | 171300 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 146 | 20240905 | 171200 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 147 | 20240905 | 171100 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 148 | 20240905 | 171000 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 149 | 20240905 | 170900 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 150 | 20240905 | 170800 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 151 | 20240905 | 170700 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 152 | 20240905 | 170600 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 1515 |
| 153 | 20240905 | 170500 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 154 | 20240905 | 170400 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 155 | 20240905 | 170300 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 156 | 20240905 | 170200 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 157 | 20240905 | 170100 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 158 | 20240905 | 170000 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 159 | 20240905 | 165900 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 160 | 20240905 | 165800 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 161 | 20240905 | 165700 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 162 | 20240905 | 165600 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 163 | 20240905 | 165500 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 164 | 20240905 | 165400 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 165 | 20240905 | 165300 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 166 | 20240905 | 165200 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 167 | 20240905 | 165100 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 168 | 20240905 | 165000 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 169 | 20240905 | 164900 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 170 | 20240905 | 164800 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 171 | 20240905 | 164700 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 172 | 20240905 | 164600 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 173 | 20240905 | 164500 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 174 | 20240905 | 164400 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 175 | 20240905 | 164300 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 176 | 20240905 | 164200 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 177 | 20240905 | 164100 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 178 | 20240905 | 164000 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 179 | 20240905 | 163900 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 180 | 20240905 | 163800 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 181 | 20240905 | 163700 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 182 | 20240905 | 163600 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 1515 |
| 183 | 20240905 | 163500 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 184 | 20240905 | 163400 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 185 | 20240905 | 163300 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 186 | 20240905 | 163200 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 187 | 20240905 | 163100 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 188 | 20240905 | 163000 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 189 | 20240905 | 162900 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 190 | 20240905 | 162800 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 191 | 20240905 | 162700 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 192 | 20240905 | 162600 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 193 | 20240905 | 162500 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 194 | 20240905 | 162400 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 195 | 20240905 | 162300 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 196 | 20240905 | 162200 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 197 | 20240905 | 162100 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 198 | 20240905 | 162000 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 199 | 20240905 | 161900 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 200 | 20240905 | 161800 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 201 | 20240905 | 161700 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 202 | 20240905 | 161600 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 203 | 20240905 | 161500 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 204 | 20240905 | 161400 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 205 | 20240905 | 161300 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 206 | 20240905 | 161200 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 207 | 20240905 | 161100 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 208 | 20240905 | 161000 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 209 | 20240905 | 160900 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 210 | 20240905 | 160800 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 211 | 20240905 | 160700 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 212 | 20240905 | 160600 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 1515 |
| 213 | 20240905 | 160500 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 214 | 20240905 | 160400 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 215 | 20240905 | 160300 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 216 | 20240905 | 160200 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 217 | 20240905 | 160100 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 218 | 20240905 | 160000 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 219 | 20240905 | 155900 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 220 | 20240905 | 155800 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 221 | 20240905 | 155700 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 222 | 20240905 | 155600 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 223 | 20240905 | 155500 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 224 | 20240905 | 155400 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 225 | 20240905 | 155300 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 226 | 20240905 | 155200 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 227 | 20240905 | 155100 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 228 | 20240905 | 155000 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 229 | 20240905 | 154900 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 230 | 20240905 | 154800 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 231 | 20240905 | 154700 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 232 | 20240905 | 154600 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 233 | 20240905 | 154500 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 234 | 20240905 | 154400 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 235 | 20240905 | 154300 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 236 | 20240905 | 154200 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 237 | 20240905 | 154100 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 238 | 20240905 | 154000 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 239 | 20240905 | 153900 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 240 | 20240905 | 153800 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 241 | 20240905 | 153700 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 242 | 20240905 | 153600 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 1515 |
| 243 | 20240905 | 153500 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 244 | 20240905 | 153400 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 245 | 20240905 | 153300 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 246 | 20240905 | 153200 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 247 | 20240905 | 153100 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 0 |
| 248 | 20240905 | 153000 | 14878469300 | 177100 | 177100 | 177100 | 177100 | 1515 |
| 249 | 20240905 | 152900 | 14610162800 | 177500 | 177500 | 177500 | 177500 | 0 |
| 250 | 20240905 | 152800 | 14610162800 | 177500 | 177500 | 177500 | 177500 | 0 |
| 251 | 20240905 | 152700 | 14610162800 | 177500 | 177500 | 177500 | 177500 | 0 |
| 252 | 20240905 | 152600 | 14610162800 | 177500 | 177500 | 177500 | 177500 | 0 |
| 253 | 20240905 | 152500 | 14610162800 | 177500 | 177500 | 177500 | 177500 | 0 |
| 254 | 20240905 | 152400 | 14610162800 | 177500 | 177500 | 177500 | 177500 | 0 |
| 255 | 20240905 | 152300 | 14610162800 | 177500 | 177500 | 177500 | 177500 | 0 |
| 256 | 20240905 | 152200 | 14610162800 | 177500 | 177500 | 177500 | 177500 | 0 |
| 257 | 20240905 | 152100 | 14610162800 | 177500 | 177500 | 177500 | 177500 | 0 |
| 258 | 20240905 | 152000 | 14610162800 | 177500 | 177500 | 177500 | 177500 | 0 |
| 259 | 20240905 | 151900 | 14610162800 | 177500 | 177600 | 178200 | 177100 | 529 |
| 260 | 20240905 | 151800 | 14516160000 | 177600 | 177600 | 177800 | 177200 | 330 |
| 261 | 20240905 | 151700 | 14457560700 | 177600 | 177700 | 177700 | 177600 | 107 |
| 262 | 20240905 | 151600 | 14438555500 | 177800 | 177600 | 177800 | 177600 | 215 |
| 263 | 20240905 | 151500 | 14400351900 | 177600 | 177600 | 177600 | 177100 | 406 |
| 264 | 20240905 | 151400 | 14328405900 | 177600 | 177700 | 177700 | 177100 | 312 |
| 265 | 20240905 | 151300 | 14273042500 | 177600 | 177800 | 177800 | 177600 | 173 |
| 266 | 20240905 | 151200 | 14242302400 | 177700 | 177800 | 177800 | 177700 | 48 |
| 267 | 20240905 | 151100 | 14233771200 | 177800 | 177800 | 177800 | 177700 | 88 |
| 268 | 20240905 | 151000 | 14218126400 | 177700 | 177900 | 177900 | 177700 | 211 |
| 269 | 20240905 | 150900 | 14180595400 | 177900 | 178000 | 178100 | 177900 | 170 |
| 270 | 20240905 | 150800 | 14150336300 | 178000 | 178000 | 178000 | 177900 | 223 |
| 271 | 20240905 | 150700 | 14110644200 | 177900 | 177800 | 177900 | 177800 | 88 |
| 272 | 20240905 | 150600 | 14094990600 | 177800 | 177700 | 177900 | 177700 | 718 |
| 273 | 20240905 | 150500 | 13967331400 | 177700 | 177800 | 177800 | 177700 | 84 |
| 274 | 20240905 | 150400 | 13952404500 | 177700 | 177700 | 177800 | 177700 | 54 |
| 275 | 20240905 | 150300 | 13942808500 | 177800 | 177700 | 177800 | 177700 | 61 |
| 276 | 20240905 | 150200 | 13931968500 | 177700 | 177700 | 177800 | 177700 | 57 |
| 277 | 20240905 | 150100 | 13921839500 | 177700 | 177800 | 177800 | 177700 | 79 |
| 278 | 20240905 | 150000 | 13907795500 | 177800 | 177900 | 177900 | 177600 | 240 |
| 279 | 20240905 | 145900 | 13865149000 | 177900 | 177500 | 177900 | 177500 | 201 |
| 280 | 20240905 | 145800 | 13829463000 | 177600 | 177900 | 177900 | 177600 | 415 |
| 281 | 20240905 | 145700 | 13755688600 | 177900 | 177900 | 177900 | 177800 | 22 |
| 282 | 20240905 | 145600 | 13751775400 | 177900 | 177900 | 178000 | 177800 | 72 |
| 283 | 20240905 | 145500 | 13738967100 | 178000 | 177800 | 178000 | 177800 | 340 |
| 284 | 20240905 | 145400 | 13678471800 | 177800 | 177200 | 177900 | 177200 | 421 |
| 285 | 20240905 | 145300 | 13603708500 | 177300 | 177200 | 177300 | 177100 | 149 |
| 286 | 20240905 | 145200 | 13577305100 | 177200 | 177200 | 177200 | 177200 | 59 |
| 287 | 20240905 | 145100 | 13566850300 | 177300 | 177500 | 177600 | 177200 | 202 |
| 288 | 20240905 | 145000 | 13531008100 | 177600 | 177500 | 177600 | 177500 | 99 |
| 289 | 20240905 | 144900 | 13513435500 | 177500 | 177600 | 177600 | 177500 | 79 |
| 290 | 20240905 | 144800 | 13499412100 | 177500 | 177600 | 177700 | 177500 | 16 |
| 291 | 20240905 | 144700 | 13496570600 | 177600 | 177200 | 177600 | 177100 | 173 |
| 292 | 20240905 | 144600 | 13465900500 | 177200 | 177600 | 177700 | 177200 | 226 |
| 293 | 20240905 | 144500 | 13425787400 | 177700 | 177700 | 177700 | 177500 | 27 |
| 294 | 20240905 | 144400 | 13420992100 | 177800 | 177800 | 177800 | 177700 | 16 |
| 295 | 20240905 | 144300 | 13418148200 | 177700 | 177600 | 177800 | 177600 | 41 |
| 296 | 20240905 | 144200 | 13410864600 | 177400 | 177700 | 177800 | 177400 | 154 |
| 297 | 20240905 | 144100 | 13383502900 | 177700 | 177500 | 177800 | 177400 | 362 |
| 298 | 20240905 | 144000 | 13319237400 | 177400 | 177700 | 177700 | 177200 | 508 |
| 299 | 20240905 | 143900 | 13229093200 | 177700 | 177800 | 177800 | 177700 | 67 |
| 300 | 20240905 | 143800 | 13217182300 | 177800 | 177700 | 177800 | 177700 | 162 |
| 301 | 20240905 | 143700 | 13188382700 | 177700 | 177800 | 177800 | 177700 | 18 |
| 302 | 20240905 | 143600 | 13185183300 | 177800 | 177800 | 177900 | 177800 | 68 |
| 303 | 20240905 | 143500 | 13173092500 | 177800 | 177700 | 177800 | 177700 | 137 |
| 304 | 20240905 | 143400 | 13148735000 | 177800 | 177400 | 177800 | 177400 | 169 |
| 305 | 20240905 | 143300 | 13118726500 | 177500 | 177300 | 177800 | 177300 | 147 |
| 306 | 20240905 | 143200 | 13092642100 | 177200 | 177100 | 177300 | 177100 | 49 |
| 307 | 20240905 | 143100 | 13083962200 | 177000 | 177200 | 177800 | 177000 | 252 |
| 308 | 20240905 | 143000 | 13039265900 | 177300 | 177300 | 177300 | 177200 | 14 |
| 309 | 20240905 | 142900 | 13036784700 | 177100 | 177100 | 177500 | 177000 | 127 |
| 310 | 20240905 | 142800 | 13014278500 | 177000 | 177000 | 177400 | 177000 | 50 |
| 311 | 20240905 | 142700 | 13005425600 | 177000 | 176800 | 177400 | 176800 | 590 |
| 312 | 20240905 | 142600 | 12900955400 | 176800 | 176800 | 176900 | 176700 | 60 |
| 313 | 20240905 | 142500 | 12890351000 | 176800 | 176800 | 176900 | 176800 | 148 |
| 314 | 20240905 | 142400 | 12864180500 | 176800 | 176800 | 176900 | 176800 | 51 |
| 315 | 20240905 | 142300 | 12855161600 | 176800 | 177000 | 177000 | 176800 | 25 |
| 316 | 20240905 | 142200 | 12850741000 | 177000 | 177000 | 177100 | 176500 | 547 |
| 317 | 20240905 | 142100 | 12754041200 | 177000 | 177000 | 177000 | 176900 | 22 |
| 318 | 20240905 | 142000 | 12750149000 | 176900 | 176900 | 177000 | 176900 | 29 |
| 319 | 20240905 | 141900 | 12745018500 | 177000 | 177000 | 177000 | 176900 | 15 |
| 320 | 20240905 | 141800 | 12742364100 | 176900 | 177000 | 177000 | 176900 | 38 |
| 321 | 20240905 | 141700 | 12735640200 | 177000 | 176900 | 177100 | 176900 | 37 |
| 322 | 20240905 | 141600 | 12729093800 | 177000 | 177400 | 177700 | 176900 | 517 |
| 323 | 20240905 | 141500 | 12637412900 | 177900 | 177100 | 177900 | 177100 | 585 |
| 324 | 20240905 | 141400 | 12533598100 | 177200 | 176600 | 177200 | 176600 | 193 |
| 325 | 20240905 | 141300 | 12499450500 | 176500 | 176800 | 176800 | 176500 | 46 |
| 326 | 20240905 | 141200 | 12491324200 | 176500 | 176400 | 176900 | 176400 | 878 |
| 327 | 20240905 | 141100 | 12336312800 | 176400 | 176200 | 176600 | 176200 | 131 |
| 328 | 20240905 | 141000 | 12313207100 | 176200 | 176300 | 176300 | 176200 | 111 |
| 329 | 20240905 | 140900 | 12293645200 | 176200 | 176500 | 176600 | 176200 | 212 |
| 330 | 20240905 | 140800 | 12256249300 | 176400 | 176200 | 176600 | 176200 | 148 |
| 331 | 20240905 | 140700 | 12230144000 | 176200 | 176300 | 176500 | 176200 | 218 |
| 332 | 20240905 | 140600 | 12191688100 | 176300 | 176100 | 176400 | 176100 | 86 |
| 333 | 20240905 | 140500 | 12176528800 | 176200 | 176300 | 176300 | 176100 | 20 |
| 334 | 20240905 | 140400 | 12173005500 | 176300 | 176300 | 176300 | 176100 | 27 |
| 335 | 20240905 | 140300 | 12168249400 | 176300 | 176000 | 176400 | 176000 | 110 |
| 336 | 20240905 | 140200 | 12148870000 | 176100 | 176000 | 176100 | 176000 | 293 |
| 337 | 20240905 | 140100 | 12097273600 | 176000 | 176000 | 176400 | 175600 | 360 |
| 338 | 20240905 | 140000 | 12033897200 | 175900 | 175900 | 175900 | 175600 | 308 |
| 339 | 20240905 | 135900 | 11979738100 | 175900 | 175900 | 175900 | 175700 | 332 |
| 340 | 20240905 | 135800 | 11921383600 | 175900 | 176100 | 176100 | 175900 | 133 |
| 341 | 20240905 | 135700 | 11897978700 | 176100 | 176200 | 176400 | 176000 | 123 |
| 342 | 20240905 | 135600 | 11876311700 | 176100 | 176000 | 176200 | 176000 | 24 |
| 343 | 20240905 | 135500 | 11872085500 | 176200 | 176000 | 176200 | 176000 | 98 |
| 344 | 20240905 | 135400 | 11854834600 | 176100 | 176100 | 176100 | 176000 | 31 |
| 345 | 20240905 | 135300 | 11849376300 | 176100 | 176100 | 176600 | 176100 | 70 |
| 346 | 20240905 | 135200 | 11837040700 | 176200 | 176700 | 176700 | 176200 | 102 |
| 347 | 20240905 | 135100 | 11819035400 | 176700 | 176400 | 176700 | 176400 | 156 |
| 348 | 20240905 | 135000 | 11791495900 | 176300 | 176300 | 176400 | 176000 | 287 |
| 349 | 20240905 | 134900 | 11740930100 | 176300 | 176300 | 176400 | 176300 | 44 |
| 350 | 20240905 | 134800 | 11733169700 | 176300 | 176100 | 176300 | 175800 | 233 |
| 351 | 20240905 | 134700 | 11692157200 | 176100 | 175800 | 176100 | 175800 | 195 |
| 352 | 20240905 | 134600 | 11657842400 | 175800 | 175700 | 175800 | 175700 | 145 |
| 353 | 20240905 | 134500 | 11632363200 | 175900 | 175900 | 176000 | 175700 | 168 |
| 354 | 20240905 | 134400 | 11602829700 | 175900 | 175900 | 176100 | 175900 | 114 |
| 355 | 20240905 | 134300 | 11582771100 | 176100 | 176000 | 176100 | 175900 | 189 |
| 356 | 20240905 | 134200 | 11549515600 | 176100 | 176100 | 176100 | 176000 | 99 |
| 357 | 20240905 | 134100 | 11532090900 | 176200 | 176200 | 176200 | 176000 | 55 |
| 358 | 20240905 | 134000 | 11522405600 | 176100 | 176000 | 176100 | 176000 | 96 |
| 359 | 20240905 | 133900 | 11505500500 | 176100 | 176200 | 176200 | 176000 | 61 |
| 360 | 20240905 | 133800 | 11494760100 | 176000 | 176000 | 176200 | 176000 | 48 |
| 361 | 20240905 | 133700 | 11486311700 | 176300 | 176100 | 176600 | 176000 | 397 |
| 362 | 20240905 | 133600 | 11416330400 | 176400 | 176000 | 176400 | 176000 | 201 |
| 363 | 20240905 | 133500 | 11380931800 | 176000 | 176100 | 176200 | 176000 | 184 |
| 364 | 20240905 | 133400 | 11348537700 | 176200 | 176100 | 176200 | 176100 | 55 |
| 365 | 20240905 | 133300 | 11338849200 | 176100 | 176100 | 176200 | 176100 | 74 |
| 366 | 20240905 | 133200 | 11325817400 | 176100 | 176000 | 176200 | 175900 | 290 |
| 367 | 20240905 | 133100 | 11274788600 | 176000 | 176200 | 176200 | 176000 | 143 |
| 368 | 20240905 | 133000 | 11249611300 | 176200 | 176500 | 176500 | 176100 | 226 |
| 369 | 20240905 | 132900 | 11209773800 | 176500 | 176100 | 176500 | 176000 | 103 |
| 370 | 20240905 | 132800 | 11191624400 | 176100 | 176000 | 176400 | 175900 | 72 |
| 371 | 20240905 | 132700 | 11178951300 | 176400 | 176100 | 176600 | 175900 | 475 |
| 372 | 20240905 | 132600 | 11095348400 | 176600 | 176100 | 176600 | 176000 | 386 |
| 373 | 20240905 | 132500 | 11027372300 | 176100 | 176300 | 176300 | 176100 | 91 |
| 374 | 20240905 | 132400 | 11011339100 | 176300 | 176200 | 176700 | 176100 | 518 |
| 375 | 20240905 | 132300 | 10920076200 | 176100 | 176600 | 176700 | 176100 | 505 |
| 376 | 20240905 | 132200 | 10830950900 | 176700 | 177000 | 177000 | 176600 | 992 |
| 377 | 20240905 | 132100 | 10655429000 | 177000 | 177100 | 177100 | 177000 | 73 |
| 378 | 20240905 | 132000 | 10642507400 | 177100 | 177300 | 177300 | 177100 | 263 |
| 379 | 20240905 | 131900 | 10595925500 | 177200 | 177300 | 177300 | 177200 | 48 |
| 380 | 20240905 | 131800 | 10587418600 | 177200 | 177600 | 177600 | 177200 | 159 |
| 381 | 20240905 | 131700 | 10559209200 | 177700 | 177700 | 177700 | 177600 | 55 |
| 382 | 20240905 | 131600 | 10549439200 | 177700 | 178000 | 178000 | 177700 | 94 |
| 383 | 20240905 | 131500 | 10532718100 | 177700 | 177700 | 178000 | 177700 | 180 |
| 384 | 20240905 | 131400 | 10500717300 | 177700 | 177500 | 177800 | 177500 | 208 |
| 385 | 20240905 | 131300 | 10463770400 | 177600 | 177600 | 177600 | 177500 | 12 |
| 386 | 20240905 | 131200 | 10461639300 | 177600 | 177500 | 177600 | 177500 | 19 |
| 387 | 20240905 | 131100 | 10458266400 | 177500 | 177600 | 177600 | 177500 | 30 |
| 388 | 20240905 | 131000 | 10452940400 | 177600 | 177800 | 177800 | 177500 | 96 |
| 389 | 20240905 | 130900 | 10435899900 | 177500 | 177700 | 177800 | 177500 | 11 |
| 390 | 20240905 | 130800 | 10433945600 | 177700 | 177500 | 177700 | 177400 | 453 |
| 391 | 20240905 | 130700 | 10353514200 | 177500 | 177500 | 177500 | 177500 | 6 |
| 392 | 20240905 | 130600 | 10352449200 | 177500 | 177500 | 177500 | 177400 | 155 |
| 393 | 20240905 | 130500 | 10324946200 | 177500 | 177300 | 177500 | 177300 | 16 |
| 394 | 20240905 | 130400 | 10322108700 | 177300 | 177300 | 177500 | 177200 | 232 |
| 395 | 20240905 | 130300 | 10280972800 | 177300 | 177400 | 177400 | 177300 | 36 |
| 396 | 20240905 | 130200 | 10274589500 | 177400 | 177400 | 177400 | 177300 | 18 |
| 397 | 20240905 | 130100 | 10271397500 | 177300 | 177200 | 177400 | 177200 | 362 |
| 398 | 20240905 | 130000 | 10207246700 | 177200 | 177200 | 177200 | 177100 | 92 |
| 399 | 20240905 | 125900 | 10190944700 | 177200 | 177200 | 177200 | 177100 | 120 |
| 400 | 20240905 | 125800 | 10169691600 | 177300 | 177400 | 177400 | 177200 | 185 |
| 401 | 20240905 | 125700 | 10136904100 | 177400 | 177300 | 177400 | 177300 | 6 |
| 402 | 20240905 | 125600 | 10135840000 | 177400 | 177400 | 177400 | 177300 | 50 |
| 403 | 20240905 | 125500 | 10126972100 | 177300 | 177300 | 177400 | 177300 | 39 |
| 404 | 20240905 | 125400 | 10120057300 | 177300 | 177400 | 177400 | 177300 | 105 |
| 405 | 20240905 | 125300 | 10101432400 | 177400 | 177200 | 177400 | 177200 | 87 |
| 406 | 20240905 | 125200 | 10086001600 | 177200 | 177200 | 177400 | 177200 | 64 |
| 407 | 20240905 | 125100 | 10074660600 | 177200 | 177100 | 177200 | 177100 | 126 |
| 408 | 20240905 | 125000 | 10052335400 | 177200 | 177100 | 177200 | 177100 | 220 |
| 409 | 20240905 | 124900 | 10013372900 | 177200 | 177200 | 177200 | 177200 | 12 |
| 410 | 20240905 | 124800 | 10011246500 | 177200 | 177200 | 177200 | 177100 | 89 |
| 411 | 20240905 | 124700 | 9995476100 | 177200 | 177400 | 177500 | 177200 | 159 |
| 412 | 20240905 | 124600 | 9967287600 | 177500 | 177500 | 177500 | 177500 | 8 |
| 413 | 20240905 | 124500 | 9965867600 | 177400 | 177400 | 177500 | 177400 | 26 |
| 414 | 20240905 | 124400 | 9961254800 | 177500 | 177500 | 177500 | 177400 | 119 |
| 415 | 20240905 | 124300 | 9940132900 | 177300 | 177200 | 177500 | 177200 | 10 |
| 416 | 20240905 | 124200 | 9938360000 | 177200 | 177600 | 177600 | 177200 | 156 |
| 417 | 20240905 | 124100 | 9910700000 | 177500 | 177400 | 177500 | 177400 | 179 |
| 418 | 20240905 | 124000 | 9878938600 | 177500 | 177600 | 177600 | 177500 | 7 |
| 419 | 20240905 | 123900 | 9877695700 | 177600 | 177600 | 177600 | 177500 | 9 |
| 420 | 20240905 | 123800 | 9876097400 | 177300 | 177500 | 177600 | 177300 | 1062 |
| 421 | 20240905 | 123700 | 9687617400 | 177600 | 177500 | 177600 | 177500 | 12 |
| 422 | 20240905 | 123600 | 9685486800 | 177600 | 177600 | 177600 | 177600 | 19 |
| 423 | 20240905 | 123500 | 9682112400 | 177500 | 177500 | 177600 | 177500 | 21 |
| 424 | 20240905 | 123400 | 9678384100 | 177500 | 177600 | 177600 | 177500 | 45 |
| 425 | 20240905 | 123300 | 9670394700 | 177600 | 177700 | 177700 | 177600 | 535 |
| 426 | 20240905 | 123200 | 9575374600 | 177700 | 177700 | 177700 | 177600 | 16 |
| 427 | 20240905 | 123100 | 9572531500 | 177700 | 177700 | 177700 | 177600 | 6 |
| 428 | 20240905 | 123000 | 9571465600 | 177700 | 177700 | 177800 | 177600 | 163 |
| 429 | 20240905 | 122900 | 9542513700 | 177700 | 177700 | 177700 | 177600 | 13 |
| 430 | 20240905 | 122800 | 9540204100 | 177700 | 177700 | 177700 | 177600 | 25 |
| 431 | 20240905 | 122700 | 9535762900 | 177700 | 177700 | 177700 | 177600 | 20 |
| 432 | 20240905 | 122600 | 9532209100 | 177600 | 177600 | 177700 | 177500 | 364 |
| 433 | 20240905 | 122500 | 9467562400 | 177600 | 177700 | 177700 | 177500 | 39 |
| 434 | 20240905 | 122400 | 9460637400 | 177600 | 177700 | 177700 | 177500 | 207 |
| 435 | 20240905 | 122300 | 9423869900 | 177700 | 177800 | 177800 | 177700 | 132 |
| 436 | 20240905 | 122200 | 9400411400 | 177900 | 177900 | 177900 | 177900 | 7 |
| 437 | 20240905 | 122100 | 9399166100 | 177800 | 177800 | 177800 | 177700 | 37 |
| 438 | 20240905 | 122000 | 9392589100 | 177900 | 177800 | 177900 | 177800 | 11 |
| 439 | 20240905 | 121900 | 9390632900 | 177900 | 177800 | 177900 | 177800 | 32 |
| 440 | 20240905 | 121800 | 9384942600 | 177900 | 177900 | 178000 | 177800 | 361 |
| 441 | 20240905 | 121700 | 9320729400 | 177900 | 178000 | 178000 | 177900 | 9 |
| 442 | 20240905 | 121600 | 9319128100 | 178000 | 178000 | 178000 | 177900 | 59 |
| 443 | 20240905 | 121500 | 9308626400 | 178000 | 178100 | 178100 | 178000 | 12 |
| 444 | 20240905 | 121400 | 9306490100 | 178000 | 178100 | 178100 | 178000 | 35 |
| 445 | 20240905 | 121300 | 9300259400 | 178100 | 178300 | 178300 | 178100 | 97 |
| 446 | 20240905 | 121200 | 9282980800 | 178100 | 178200 | 178200 | 178100 | 34 |
| 447 | 20240905 | 121100 | 9276923200 | 178200 | 177900 | 178200 | 177900 | 144 |
| 448 | 20240905 | 121000 | 9251299800 | 177900 | 177900 | 177900 | 177900 | 15 |
| 449 | 20240905 | 120900 | 9248631300 | 177800 | 177800 | 177900 | 177800 | 94 |
| 450 | 20240905 | 120800 | 9231912600 | 177800 | 178300 | 178300 | 177800 | 289 |
| 451 | 20240905 | 120700 | 9180459200 | 178300 | 178200 | 178300 | 178200 | 28 |
| 452 | 20240905 | 120600 | 9175469100 | 178300 | 178400 | 178400 | 178300 | 49 |
| 453 | 20240905 | 120500 | 9166732300 | 178400 | 178400 | 178400 | 178400 | 4 |
| 454 | 20240905 | 120400 | 9166018700 | 178300 | 178300 | 178400 | 178200 | 91 |
| 455 | 20240905 | 120300 | 9149793400 | 178300 | 178300 | 178400 | 178300 | 29 |
| 456 | 20240905 | 120200 | 9144622400 | 178300 | 178400 | 178400 | 178300 | 26 |
| 457 | 20240905 | 120100 | 9139984700 | 178600 | 178700 | 178700 | 178400 | 153 |
| 458 | 20240905 | 120000 | 9112661000 | 178600 | 178600 | 178700 | 178600 | 29 |
| 459 | 20240905 | 115900 | 9107481400 | 178600 | 178600 | 178700 | 178600 | 13 |
| 460 | 20240905 | 115800 | 9105159200 | 178600 | 178700 | 178800 | 178600 | 27 |
| 461 | 20240905 | 115700 | 9100334400 | 178800 | 178800 | 178800 | 178700 | 52 |
| 462 | 20240905 | 115600 | 9091038000 | 178700 | 178700 | 178800 | 178700 | 49 |
| 463 | 20240905 | 115500 | 9082281600 | 178600 | 178500 | 178700 | 178400 | 115 |
| 464 | 20240905 | 115400 | 9061747400 | 178500 | 178800 | 178800 | 178500 | 24 |
| 465 | 20240905 | 115300 | 9057460900 | 178700 | 178400 | 178800 | 178400 | 131 |
| 466 | 20240905 | 115200 | 9034075300 | 178300 | 178300 | 178400 | 178300 | 16 |
| 467 | 20240905 | 115100 | 9031222100 | 178300 | 178400 | 178400 | 178300 | 27 |
| 468 | 20240905 | 115000 | 9026407700 | 178400 | 178400 | 178400 | 178300 | 23 |
| 469 | 20240905 | 114900 | 9022304800 | 178400 | 178400 | 178400 | 178300 | 111 |
| 470 | 20240905 | 114800 | 9002509400 | 178400 | 178400 | 178400 | 178300 | 6 |
| 471 | 20240905 | 114700 | 9001439200 | 178400 | 178300 | 178400 | 178300 | 16 |
| 472 | 20240905 | 114600 | 8998585800 | 178300 | 178400 | 178400 | 178300 | 10 |
| 473 | 20240905 | 114500 | 8996802400 | 178300 | 178400 | 178400 | 178300 | 33 |
| 474 | 20240905 | 114400 | 8990917700 | 178400 | 178400 | 178500 | 178400 | 13 |
| 475 | 20240905 | 114300 | 8988598300 | 178500 | 178500 | 178500 | 178400 | 21 |
| 476 | 20240905 | 114200 | 8984851200 | 178500 | 178500 | 178500 | 178400 | 46 |
| 477 | 20240905 | 114100 | 8976644200 | 178500 | 178400 | 178500 | 178400 | 44 |
| 478 | 20240905 | 114000 | 8968794400 | 178500 | 178500 | 178500 | 178400 | 18 |
| 479 | 20240905 | 113900 | 8965581700 | 178500 | 178500 | 178500 | 178400 | 24 |
| 480 | 20240905 | 113800 | 8961299300 | 178500 | 178400 | 178500 | 178400 | 22 |
| 481 | 20240905 | 113700 | 8957373900 | 178500 | 178600 | 178600 | 178500 | 43 |
| 482 | 20240905 | 113600 | 8949698100 | 178600 | 178600 | 178600 | 178500 | 286 |
| 483 | 20240905 | 113500 | 8898646100 | 178600 | 178500 | 178600 | 178500 | 34 |
| 484 | 20240905 | 113400 | 8892574800 | 178500 | 178900 | 178900 | 178500 | 12 |
| 485 | 20240905 | 113300 | 8890431300 | 178400 | 178700 | 178800 | 178400 | 165 |
| 486 | 20240905 | 113200 | 8860937400 | 178700 | 178300 | 178700 | 178300 | 168 |
| 487 | 20240905 | 113100 | 8830952800 | 178200 | 178300 | 178300 | 178200 | 5 |
| 488 | 20240905 | 113000 | 8830061600 | 178200 | 178200 | 178300 | 178200 | 14 |
| 489 | 20240905 | 112900 | 8827565900 | 178100 | 177800 | 178100 | 177800 | 168 |
| 490 | 20240905 | 112800 | 8797668600 | 177900 | 177900 | 178000 | 177900 | 134 |
| 491 | 20240905 | 112700 | 8773818500 | 178000 | 177900 | 178000 | 177900 | 27 |
| 492 | 20240905 | 112600 | 8769014700 | 177900 | 178000 | 178000 | 177900 | 31 |
| 493 | 20240905 | 112500 | 8763496900 | 178000 | 178200 | 178200 | 177900 | 75 |
| 494 | 20240905 | 112400 | 8750152800 | 178100 | 178000 | 178100 | 177900 | 105 |
| 495 | 20240905 | 112300 | 8731465900 | 178000 | 178300 | 178300 | 177900 | 116 |
| 496 | 20240905 | 112200 | 8710806600 | 178300 | 178200 | 178700 | 178200 | 177 |
| 497 | 20240905 | 112100 | 8679225600 | 178400 | 177700 | 178500 | 177700 | 354 |
| 498 | 20240905 | 112000 | 8616256300 | 177700 | 177700 | 177800 | 177600 | 119 |
| 499 | 20240905 | 111900 | 8595110800 | 177700 | 177700 | 177700 | 177600 | 159 |
| 500 | 20240905 | 111800 | 8566867800 | 177700 | 177800 | 177800 | 177700 | 149 |
| 501 | 20240905 | 111700 | 8540388300 | 177800 | 177700 | 177800 | 177700 | 20 |
| 502 | 20240905 | 111600 | 8536833800 | 177800 | 177800 | 177800 | 177800 | 15 |
| 503 | 20240905 | 111500 | 8534166800 | 177800 | 177800 | 177900 | 177800 | 60 |
| 504 | 20240905 | 111400 | 8523496200 | 177900 | 177900 | 177900 | 177800 | 150 |
| 505 | 20240905 | 111300 | 8496811500 | 177800 | 177700 | 177800 | 177600 | 243 |
| 506 | 20240905 | 111200 | 8453631300 | 177800 | 178000 | 178100 | 177800 | 215 |
| 507 | 20240905 | 111100 | 8415394300 | 178000 | 177800 | 178100 | 177600 | 174 |
| 508 | 20240905 | 111000 | 8384460500 | 177800 | 177600 | 178200 | 177400 | 580 |
| 509 | 20240905 | 110900 | 8281444200 | 177600 | 177800 | 177800 | 177500 | 977 |
| 510 | 20240905 | 110800 | 8107937100 | 177800 | 178300 | 178300 | 177800 | 2478 |
| 511 | 20240905 | 110700 | 7666809900 | 178300 | 178300 | 178400 | 178200 | 398 |
| 512 | 20240905 | 110600 | 7595877200 | 178300 | 178400 | 178400 | 178300 | 141 |
| 513 | 20240905 | 110500 | 7570735700 | 178400 | 178700 | 178700 | 178400 | 793 |
| 514 | 20240905 | 110400 | 7429152500 | 178700 | 178700 | 178700 | 178700 | 9 |
| 515 | 20240905 | 110300 | 7427544200 | 178700 | 178800 | 178900 | 178700 | 157 |
| 516 | 20240905 | 110200 | 7399482600 | 178800 | 178900 | 179000 | 178800 | 29 |
| 517 | 20240905 | 110100 | 7394294900 | 178900 | 178900 | 178900 | 178700 | 122 |
| 518 | 20240905 | 110000 | 7372482600 | 178800 | 178700 | 179300 | 178700 | 439 |
| 519 | 20240905 | 105900 | 7293959000 | 178800 | 179000 | 179100 | 178700 | 302 |
| 520 | 20240905 | 105800 | 7239946900 | 179100 | 179100 | 179100 | 179000 | 23 |
| 521 | 20240905 | 105700 | 7235829600 | 179100 | 179000 | 179100 | 178800 | 82 |
| 522 | 20240905 | 105600 | 7221160300 | 178900 | 178900 | 179000 | 178900 | 103 |
| 523 | 20240905 | 105500 | 7202729100 | 178900 | 178900 | 179000 | 178900 | 36 |
| 524 | 20240905 | 105400 | 7196285900 | 179000 | 179000 | 179000 | 179000 | 64 |
| 525 | 20240905 | 105300 | 7184829900 | 179000 | 179200 | 179200 | 179000 | 44 |
| 526 | 20240905 | 105200 | 7176949100 | 179200 | 179300 | 179300 | 179100 | 46 |
| 527 | 20240905 | 105100 | 7168706400 | 179200 | 179300 | 179300 | 179200 | 35 |
| 528 | 20240905 | 105000 | 7162433400 | 179200 | 179700 | 179700 | 178800 | 469 |
| 529 | 20240905 | 104900 | 7078423000 | 179700 | 179900 | 179900 | 179700 | 27 |
| 530 | 20240905 | 104800 | 7073568200 | 180000 | 180000 | 180000 | 179800 | 65 |
| 531 | 20240905 | 104700 | 7061874900 | 180000 | 180000 | 180000 | 179900 | 96 |
| 532 | 20240905 | 104600 | 7044602800 | 180000 | 180000 | 180000 | 179900 | 190 |
| 533 | 20240905 | 104500 | 7010406100 | 180100 | 180200 | 180200 | 180000 | 229 |
| 534 | 20240905 | 104400 | 6969168300 | 180200 | 180200 | 180200 | 180100 | 336 |
| 535 | 20240905 | 104300 | 6908623100 | 180300 | 180300 | 180300 | 180200 | 18 |
| 536 | 20240905 | 104200 | 6905378600 | 180300 | 180300 | 180300 | 180200 | 17 |
| 537 | 20240905 | 104100 | 6902314600 | 180300 | 180200 | 180300 | 180200 | 67 |
| 538 | 20240905 | 104000 | 6890240700 | 180200 | 180200 | 180200 | 180100 | 139 |
| 539 | 20240905 | 103900 | 6865194600 | 180300 | 180400 | 180400 | 180100 | 135 |
| 540 | 20240905 | 103800 | 6840861900 | 180400 | 180400 | 180500 | 180400 | 43 |
| 541 | 20240905 | 103700 | 6833104400 | 180400 | 180500 | 180600 | 180400 | 61 |
| 542 | 20240905 | 103600 | 6822093400 | 180500 | 180400 | 180500 | 180300 | 280 |
| 543 | 20240905 | 103500 | 6771576600 | 180300 | 180100 | 180400 | 180100 | 238 |
| 544 | 20240905 | 103400 | 6728683000 | 179900 | 180000 | 180000 | 179900 | 135 |
| 545 | 20240905 | 103300 | 6704396300 | 180000 | 179800 | 180000 | 179700 | 24 |
| 546 | 20240905 | 103200 | 6700078900 | 179200 | 180100 | 180100 | 179200 | 99 |
| 547 | 20240905 | 103100 | 6682301600 | 180100 | 179800 | 180100 | 179400 | 524 |
| 548 | 20240905 | 103000 | 6588215900 | 179700 | 179400 | 180100 | 179400 | 205 |
| 549 | 20240905 | 102900 | 6551404200 | 179500 | 179500 | 179500 | 179400 | 91 |
| 550 | 20240905 | 102800 | 6535072900 | 179500 | 179900 | 179900 | 179500 | 247 |
| 551 | 20240905 | 102700 | 6490677600 | 180000 | 180000 | 180000 | 179900 | 113 |
| 552 | 20240905 | 102600 | 6470338700 | 180100 | 180000 | 180200 | 180000 | 122 |
| 553 | 20240905 | 102500 | 6448368400 | 180000 | 180100 | 180100 | 180000 | 28 |
| 554 | 20240905 | 102400 | 6443326600 | 180200 | 180100 | 180200 | 180100 | 47 |
| 555 | 20240905 | 102300 | 6434857600 | 180200 | 180000 | 180200 | 180000 | 106 |
| 556 | 20240905 | 102200 | 6415769700 | 180000 | 180000 | 180200 | 180000 | 83 |
| 557 | 20240905 | 102100 | 6400820400 | 180200 | 180200 | 180200 | 179800 | 172 |
| 558 | 20240905 | 102000 | 6369844800 | 180300 | 180400 | 180400 | 180300 | 153 |
| 559 | 20240905 | 101900 | 6342246800 | 180500 | 180300 | 180500 | 180100 | 205 |
| 560 | 20240905 | 101800 | 6305272300 | 180300 | 180100 | 180300 | 180100 | 450 |
| 561 | 20240905 | 101700 | 6224178400 | 180100 | 180000 | 180100 | 179900 | 289 |
| 562 | 20240905 | 101600 | 6172137800 | 180000 | 180000 | 180200 | 179600 | 382 |
| 563 | 20240905 | 101500 | 6103432400 | 180000 | 180300 | 180300 | 179900 | 231 |
| 564 | 20240905 | 101400 | 6061846400 | 180300 | 179900 | 180400 | 179900 | 370 |
| 565 | 20240905 | 101300 | 5995207300 | 180000 | 180000 | 180000 | 179900 | 73 |
| 566 | 20240905 | 101200 | 5982068400 | 180000 | 180100 | 180100 | 180000 | 66 |
| 567 | 20240905 | 101100 | 5970186900 | 180100 | 180100 | 180200 | 180100 | 27 |
| 568 | 20240905 | 101000 | 5965323600 | 180100 | 179600 | 180200 | 179600 | 350 |
| 569 | 20240905 | 100900 | 5902324200 | 179600 | 179700 | 179800 | 179600 | 51 |
| 570 | 20240905 | 100800 | 5893162400 | 179700 | 178900 | 179700 | 178800 | 517 |
| 571 | 20240905 | 100700 | 5800459400 | 178900 | 179100 | 179100 | 178800 | 290 |
| 572 | 20240905 | 100600 | 5748567800 | 179100 | 178900 | 179100 | 178900 | 146 |
| 573 | 20240905 | 100500 | 5722427900 | 178900 | 178800 | 179100 | 178800 | 265 |
| 574 | 20240905 | 100400 | 5675031400 | 178800 | 178800 | 178900 | 178800 | 485 |
| 575 | 20240905 | 100300 | 5588294900 | 178900 | 178800 | 178900 | 178800 | 83 |
| 576 | 20240905 | 100200 | 5573448800 | 178800 | 178800 | 178900 | 178800 | 137 |
| 577 | 20240905 | 100100 | 5548947400 | 178800 | 178800 | 178800 | 178700 | 235 |
| 578 | 20240905 | 100000 | 5506933900 | 178800 | 179000 | 179100 | 178800 | 213 |
| 579 | 20240905 | 095900 | 5468823600 | 179000 | 178700 | 179100 | 178700 | 344 |
| 580 | 20240905 | 095800 | 5407315100 | 178700 | 178700 | 178700 | 178600 | 72 |
| 581 | 20240905 | 095700 | 5394452600 | 178700 | 178700 | 178700 | 178600 | 80 |
| 582 | 20240905 | 095600 | 5380159100 | 178600 | 178800 | 178800 | 178600 | 331 |
| 583 | 20240905 | 095500 | 5320994900 | 178900 | 179200 | 179200 | 178800 | 585 |
| 584 | 20240905 | 095400 | 5216274100 | 179100 | 179100 | 179200 | 179100 | 29 |
| 585 | 20240905 | 095300 | 5211080100 | 179200 | 178900 | 179200 | 178800 | 167 |
| 586 | 20240905 | 095200 | 5181187800 | 178800 | 178700 | 178800 | 178700 | 68 |
| 587 | 20240905 | 095100 | 5169032200 | 178800 | 178800 | 178800 | 178800 | 198 |
| 588 | 20240905 | 095000 | 5133629800 | 178800 | 178700 | 178800 | 178700 | 69 |
| 589 | 20240905 | 094900 | 5121296400 | 178600 | 178700 | 178700 | 178600 | 79 |
| 590 | 20240905 | 094800 | 5107184000 | 178700 | 178700 | 178700 | 178600 | 68 |
| 591 | 20240905 | 094700 | 5095033800 | 178600 | 178500 | 178600 | 178500 | 101 |
| 592 | 20240905 | 094600 | 5076998100 | 178500 | 178300 | 178700 | 178300 | 93 |
| 593 | 20240905 | 094500 | 5060404200 | 178400 | 178400 | 178500 | 178200 | 707 |
| 594 | 20240905 | 094400 | 4934334000 | 178500 | 178900 | 178900 | 178400 | 3416 |
| 595 | 20240905 | 094300 | 4323706700 | 179100 | 179000 | 179100 | 179000 | 383 |
| 596 | 20240905 | 094200 | 4255132200 | 179100 | 179400 | 179400 | 179100 | 298 |
| 597 | 20240905 | 094100 | 4201746600 | 179400 | 179300 | 179400 | 179100 | 147 |
| 598 | 20240905 | 094000 | 4175403200 | 179300 | 179200 | 179300 | 179200 | 44 |
| 599 | 20240905 | 093900 | 4167517900 | 179200 | 178900 | 179300 | 178900 | 128 |
| 600 | 20240905 | 093800 | 4144600900 | 178900 | 178800 | 178900 | 178800 | 219 |
| 601 | 20240905 | 093700 | 4105435100 | 178800 | 178900 | 179000 | 178600 | 546 |
| 602 | 20240905 | 093600 | 4007827800 | 178900 | 179300 | 179300 | 178900 | 508 |
| 603 | 20240905 | 093500 | 3916881700 | 179400 | 179600 | 179600 | 179100 | 249 |
| 604 | 20240905 | 093400 | 3872241000 | 179600 | 179500 | 179600 | 179500 | 55 |
| 605 | 20240905 | 093300 | 3862368200 | 179600 | 179200 | 179600 | 179100 | 763 |
| 606 | 20240905 | 093200 | 3725577500 | 179200 | 179600 | 179600 | 179200 | 221 |
| 607 | 20240905 | 093100 | 3685945800 | 179400 | 179500 | 179700 | 179400 | 258 |
| 608 | 20240905 | 093000 | 3639620900 | 179400 | 179300 | 179600 | 179300 | 50 |
| 609 | 20240905 | 092900 | 3630650900 | 179200 | 179100 | 179200 | 178800 | 963 |
| 610 | 20240905 | 092800 | 3458259100 | 179200 | 180200 | 180200 | 179200 | 799 |
| 611 | 20240905 | 092700 | 3314702000 | 180000 | 180500 | 180500 | 180000 | 543 |
| 612 | 20240905 | 092600 | 3216800300 | 180400 | 180200 | 180500 | 180200 | 230 |
| 613 | 20240905 | 092500 | 3175320000 | 180100 | 180100 | 180200 | 180100 | 152 |
| 614 | 20240905 | 092400 | 3147932100 | 180100 | 180500 | 180500 | 180100 | 299 |
| 615 | 20240905 | 092300 | 3094051500 | 180500 | 180500 | 180600 | 180400 | 275 |
| 616 | 20240905 | 092200 | 3044420400 | 180500 | 180300 | 180600 | 180300 | 418 |
| 617 | 20240905 | 092100 | 2968969900 | 180200 | 180100 | 180200 | 180000 | 297 |
| 618 | 20240905 | 092000 | 2915466300 | 180000 | 179900 | 180300 | 179900 | 643 |
| 619 | 20240905 | 091900 | 2799723500 | 180000 | 179800 | 180000 | 179800 | 187 |
| 620 | 20240905 | 091800 | 2766098300 | 179600 | 179300 | 180000 | 179200 | 443 |
| 621 | 20240905 | 091700 | 2686550500 | 179300 | 180300 | 180500 | 179100 | 1186 |
| 622 | 20240905 | 091600 | 2473332900 | 180300 | 180000 | 180300 | 179800 | 614 |
| 623 | 20240905 | 091500 | 2362904100 | 180000 | 180200 | 180700 | 180000 | 712 |
| 624 | 20240905 | 091400 | 2234573800 | 180000 | 180000 | 180200 | 179900 | 322 |
| 625 | 20240905 | 091300 | 2176604300 | 180000 | 180000 | 180000 | 179800 | 114 |
| 626 | 20240905 | 091200 | 2156088200 | 179900 | 179400 | 180200 | 179400 | 421 |
| 627 | 20240905 | 091100 | 2080374500 | 179500 | 179400 | 179500 | 179300 | 176 |
| 628 | 20240905 | 091000 | 2048800100 | 179400 | 179100 | 179500 | 179000 | 136 |
| 629 | 20240905 | 090900 | 2024418100 | 178900 | 179400 | 179400 | 178900 | 350 |
| 630 | 20240905 | 090800 | 1961721200 | 179500 | 179000 | 179500 | 178900 | 302 |
| 631 | 20240905 | 090700 | 1907631000 | 179000 | 179600 | 179700 | 179000 | 986 |
| 632 | 20240905 | 090600 | 1731028000 | 179600 | 179600 | 179900 | 179500 | 531 |
| 633 | 20240905 | 090500 | 1635618700 | 179600 | 179800 | 179900 | 179500 | 562 |
| 634 | 20240905 | 090400 | 1534610200 | 179900 | 180400 | 180400 | 179700 | 158 |
| 635 | 20240905 | 090300 | 1506187900 | 180400 | 179100 | 180500 | 178000 | 2162 |
| 636 | 20240905 | 090200 | 1119783000 | 178800 | 179700 | 180000 | 178800 | 2267 |
| 637 | 20240905 | 090100 | 712993900 | 179500 | 181700 | 181700 | 179400 | 3234 |
| 638 | 20240905 | 090000 | 129433300 | 181600 | 181600 | 182500 | 181600 | 701 |