35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 185600 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 7619 |
| 3 | 20240905 | 185500 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 4 | 20240905 | 185400 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 5 | 20240905 | 185300 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 6 | 20240905 | 185200 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 7 | 20240905 | 185100 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 8 | 20240905 | 185000 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 9 | 20240905 | 184900 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 10 | 20240905 | 184800 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 11 | 20240905 | 184700 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 12 | 20240905 | 184600 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 13 | 20240905 | 184500 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 14 | 20240905 | 184400 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 15 | 20240905 | 184300 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 16 | 20240905 | 184200 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 17 | 20240905 | 184100 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 18 | 20240905 | 184000 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 19 | 20240905 | 183900 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 20 | 20240905 | 183800 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 21 | 20240905 | 183700 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 22 | 20240905 | 183600 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 23 | 20240905 | 183500 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 24 | 20240905 | 183400 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 25 | 20240905 | 183300 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 26 | 20240905 | 183200 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 27 | 20240905 | 183100 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 28 | 20240905 | 183000 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 29 | 20240905 | 182900 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 30 | 20240905 | 182800 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 31 | 20240905 | 182700 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 32 | 20240905 | 182600 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 7619 |
| 33 | 20240905 | 182500 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 34 | 20240905 | 182400 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 35 | 20240905 | 182300 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 36 | 20240905 | 182200 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 37 | 20240905 | 182100 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 38 | 20240905 | 182000 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 39 | 20240905 | 181900 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 40 | 20240905 | 181800 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 41 | 20240905 | 181700 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 42 | 20240905 | 181600 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 43 | 20240905 | 181500 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 44 | 20240905 | 181400 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 45 | 20240905 | 181300 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 46 | 20240905 | 181200 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 47 | 20240905 | 181100 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 48 | 20240905 | 181000 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 49 | 20240905 | 180900 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 50 | 20240905 | 180800 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 51 | 20240905 | 180700 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 52 | 20240905 | 180600 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 53 | 20240905 | 180500 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 54 | 20240905 | 180400 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 55 | 20240905 | 180300 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 56 | 20240905 | 180200 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 57 | 20240905 | 180100 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 58 | 20240905 | 180000 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 59 | 20240905 | 175900 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 60 | 20240905 | 175800 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 61 | 20240905 | 175700 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 62 | 20240905 | 175600 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 7619 |
| 63 | 20240905 | 175500 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 64 | 20240905 | 175400 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 65 | 20240905 | 175300 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 66 | 20240905 | 175200 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 67 | 20240905 | 175100 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 68 | 20240905 | 175000 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 69 | 20240905 | 174900 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 70 | 20240905 | 174800 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 71 | 20240905 | 174700 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 72 | 20240905 | 174600 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 73 | 20240905 | 174500 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 74 | 20240905 | 174400 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 75 | 20240905 | 174300 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 76 | 20240905 | 174200 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 77 | 20240905 | 174100 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 78 | 20240905 | 174000 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 79 | 20240905 | 173900 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 80 | 20240905 | 173800 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 81 | 20240905 | 173700 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 82 | 20240905 | 173600 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 83 | 20240905 | 173500 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 84 | 20240905 | 173400 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 85 | 20240905 | 173300 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 86 | 20240905 | 173200 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 87 | 20240905 | 173100 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 88 | 20240905 | 173000 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 89 | 20240905 | 172900 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 90 | 20240905 | 172800 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 91 | 20240905 | 172700 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 92 | 20240905 | 172600 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 7619 |
| 93 | 20240905 | 172500 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 94 | 20240905 | 172400 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 95 | 20240905 | 172300 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 96 | 20240905 | 172200 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 97 | 20240905 | 172100 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 98 | 20240905 | 172000 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 99 | 20240905 | 171900 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 100 | 20240905 | 171800 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 101 | 20240905 | 171700 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 102 | 20240905 | 171600 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 103 | 20240905 | 171500 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 104 | 20240905 | 171400 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 105 | 20240905 | 171300 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 106 | 20240905 | 171200 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 107 | 20240905 | 171100 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 108 | 20240905 | 171000 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 109 | 20240905 | 170900 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 110 | 20240905 | 170800 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 111 | 20240905 | 170700 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 112 | 20240905 | 170600 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 113 | 20240905 | 170500 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 114 | 20240905 | 170400 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 115 | 20240905 | 170300 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 116 | 20240905 | 170200 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 117 | 20240905 | 170100 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 118 | 20240905 | 170000 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 119 | 20240905 | 165900 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 120 | 20240905 | 165800 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 121 | 20240905 | 165700 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 122 | 20240905 | 165600 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 7619 |
| 123 | 20240905 | 165500 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 124 | 20240905 | 165400 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 125 | 20240905 | 165300 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 126 | 20240905 | 165200 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 127 | 20240905 | 165100 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 128 | 20240905 | 165000 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 129 | 20240905 | 164900 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 130 | 20240905 | 164800 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 131 | 20240905 | 164700 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 132 | 20240905 | 164600 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 133 | 20240905 | 164500 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 134 | 20240905 | 164400 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 135 | 20240905 | 164300 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 136 | 20240905 | 164200 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 137 | 20240905 | 164100 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 138 | 20240905 | 164000 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 139 | 20240905 | 163900 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 140 | 20240905 | 163800 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 141 | 20240905 | 163700 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 142 | 20240905 | 163600 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 143 | 20240905 | 163500 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 144 | 20240905 | 163400 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 145 | 20240905 | 163300 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 146 | 20240905 | 163200 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 147 | 20240905 | 163100 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 148 | 20240905 | 163000 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 149 | 20240905 | 162900 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 150 | 20240905 | 162800 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 151 | 20240905 | 162700 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 152 | 20240905 | 162600 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 7619 |
| 153 | 20240905 | 162500 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 154 | 20240905 | 162400 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 155 | 20240905 | 162300 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 156 | 20240905 | 162200 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 157 | 20240905 | 162100 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 158 | 20240905 | 162000 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 159 | 20240905 | 161900 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 160 | 20240905 | 161800 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 161 | 20240905 | 161700 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 162 | 20240905 | 161600 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 163 | 20240905 | 161500 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 164 | 20240905 | 161400 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 165 | 20240905 | 161300 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 166 | 20240905 | 161200 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 167 | 20240905 | 161100 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 168 | 20240905 | 161000 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 169 | 20240905 | 160900 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 170 | 20240905 | 160800 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 171 | 20240905 | 160700 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 172 | 20240905 | 160600 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 173 | 20240905 | 160500 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 174 | 20240905 | 160400 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 175 | 20240905 | 160300 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 176 | 20240905 | 160200 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 177 | 20240905 | 160100 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 178 | 20240905 | 160000 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 179 | 20240905 | 155900 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 180 | 20240905 | 155800 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 181 | 20240905 | 155700 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 182 | 20240905 | 155600 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 7619 |
| 183 | 20240905 | 155500 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 184 | 20240905 | 155400 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 185 | 20240905 | 155300 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 186 | 20240905 | 155200 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 187 | 20240905 | 155100 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 188 | 20240905 | 155000 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 189 | 20240905 | 154900 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 190 | 20240905 | 154800 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 191 | 20240905 | 154700 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 192 | 20240905 | 154600 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 193 | 20240905 | 154500 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 194 | 20240905 | 154400 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 195 | 20240905 | 154300 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 196 | 20240905 | 154200 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 197 | 20240905 | 154100 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 198 | 20240905 | 154000 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 199 | 20240905 | 153900 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 200 | 20240905 | 153800 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 201 | 20240905 | 153700 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 202 | 20240905 | 153600 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 203 | 20240905 | 153500 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 204 | 20240905 | 153400 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 205 | 20240905 | 153300 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 206 | 20240905 | 153200 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 207 | 20240905 | 153100 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 0 |
| 208 | 20240905 | 153000 | 23692709200 | 116900 | 116900 | 116900 | 116900 | 7619 |
| 209 | 20240905 | 152900 | 22802048100 | 116900 | 116900 | 116900 | 116900 | 0 |
| 210 | 20240905 | 152800 | 22802048100 | 116900 | 116900 | 116900 | 116900 | 0 |
| 211 | 20240905 | 152700 | 22802048100 | 116900 | 116900 | 116900 | 116900 | 0 |
| 212 | 20240905 | 152600 | 22802048100 | 116900 | 116900 | 116900 | 116900 | 0 |
| 213 | 20240905 | 152500 | 22802048100 | 116900 | 116900 | 116900 | 116900 | 0 |
| 214 | 20240905 | 152400 | 22802048100 | 116900 | 116900 | 116900 | 116900 | 0 |
| 215 | 20240905 | 152300 | 22802048100 | 116900 | 116900 | 116900 | 116900 | 0 |
| 216 | 20240905 | 152200 | 22802048100 | 116900 | 116900 | 116900 | 116900 | 0 |
| 217 | 20240905 | 152100 | 22802048100 | 116900 | 116900 | 116900 | 116900 | 0 |
| 218 | 20240905 | 152000 | 22802048100 | 116900 | 116900 | 116900 | 116900 | 0 |
| 219 | 20240905 | 151900 | 22802048100 | 116900 | 116900 | 117000 | 116700 | 767 |
| 220 | 20240905 | 151800 | 22712431300 | 116700 | 116800 | 116900 | 116700 | 736 |
| 221 | 20240905 | 151700 | 22626477700 | 116900 | 117100 | 117200 | 116800 | 6435 |
| 222 | 20240905 | 151600 | 21874092200 | 117200 | 117300 | 117400 | 117200 | 821 |
| 223 | 20240905 | 151500 | 21777866000 | 117300 | 117300 | 117300 | 117200 | 620 |
| 224 | 20240905 | 151400 | 21705150600 | 117200 | 117200 | 117400 | 117100 | 2228 |
| 225 | 20240905 | 151300 | 21444146500 | 117300 | 117400 | 117500 | 117200 | 1091 |
| 226 | 20240905 | 151200 | 21316142800 | 117400 | 117600 | 117600 | 117400 | 379 |
| 227 | 20240905 | 151100 | 21271617600 | 117500 | 117700 | 117700 | 117500 | 282 |
| 228 | 20240905 | 151000 | 21238455400 | 117800 | 117700 | 117800 | 117700 | 334 |
| 229 | 20240905 | 150900 | 21199142800 | 117700 | 117800 | 117800 | 117700 | 174 |
| 230 | 20240905 | 150800 | 21178657300 | 117800 | 117900 | 117900 | 117700 | 548 |
| 231 | 20240905 | 150700 | 21114113800 | 117900 | 117800 | 117900 | 117800 | 309 |
| 232 | 20240905 | 150600 | 21077689300 | 117900 | 117800 | 117900 | 117700 | 242 |
| 233 | 20240905 | 150500 | 21049170900 | 117700 | 117800 | 117900 | 117700 | 303 |
| 234 | 20240905 | 150400 | 21013479700 | 117800 | 117900 | 117900 | 117800 | 289 |
| 235 | 20240905 | 150300 | 20979415600 | 117900 | 117900 | 117900 | 117700 | 238 |
| 236 | 20240905 | 150200 | 20951370000 | 117900 | 117800 | 117900 | 117800 | 204 |
| 237 | 20240905 | 150100 | 20927333700 | 117800 | 117800 | 117800 | 117700 | 190 |
| 238 | 20240905 | 150000 | 20904952500 | 117800 | 117800 | 117900 | 117800 | 55 |
| 239 | 20240905 | 145900 | 20898469500 | 117700 | 117800 | 117900 | 117700 | 298 |
| 240 | 20240905 | 145800 | 20863376100 | 117900 | 117800 | 117900 | 117700 | 325 |
| 241 | 20240905 | 145700 | 20825078700 | 117800 | 117900 | 117900 | 117700 | 121 |
| 242 | 20240905 | 145600 | 20810821500 | 117900 | 117800 | 117900 | 117800 | 339 |
| 243 | 20240905 | 145500 | 20770883100 | 117800 | 117700 | 117900 | 117700 | 215 |
| 244 | 20240905 | 145400 | 20745556700 | 117800 | 117500 | 117800 | 117500 | 888 |
| 245 | 20240905 | 145300 | 20641115900 | 117500 | 117700 | 117700 | 117500 | 188 |
| 246 | 20240905 | 145200 | 20619002600 | 117700 | 117500 | 117700 | 117400 | 311 |
| 247 | 20240905 | 145100 | 20582440400 | 117500 | 117600 | 117600 | 117500 | 444 |
| 248 | 20240905 | 145000 | 20530251800 | 117700 | 117500 | 117700 | 117500 | 219 |
| 249 | 20240905 | 144900 | 20504478500 | 117500 | 117600 | 117700 | 117500 | 235 |
| 250 | 20240905 | 144800 | 20476834300 | 117600 | 117600 | 117800 | 117600 | 99 |
| 251 | 20240905 | 144700 | 20465182400 | 117600 | 117500 | 117700 | 117500 | 216 |
| 252 | 20240905 | 144600 | 20439787900 | 117600 | 117600 | 117600 | 117500 | 324 |
| 253 | 20240905 | 144500 | 20401713100 | 117600 | 117600 | 117700 | 117600 | 371 |
| 254 | 20240905 | 144400 | 20358064900 | 117600 | 117600 | 117600 | 117500 | 99 |
| 255 | 20240905 | 144300 | 20346423400 | 117600 | 117600 | 117700 | 117600 | 201 |
| 256 | 20240905 | 144200 | 20322784400 | 117500 | 117600 | 117700 | 117500 | 790 |
| 257 | 20240905 | 144100 | 20229946200 | 117600 | 117700 | 117700 | 117500 | 218 |
| 258 | 20240905 | 144000 | 20204322400 | 117600 | 118000 | 118000 | 117600 | 558 |
| 259 | 20240905 | 143900 | 20138635900 | 118000 | 117800 | 118000 | 117800 | 1680 |
| 260 | 20240905 | 143800 | 19940510600 | 117900 | 117900 | 118000 | 117800 | 421 |
| 261 | 20240905 | 143700 | 19890888700 | 117900 | 117900 | 117900 | 117800 | 390 |
| 262 | 20240905 | 143600 | 19844908600 | 117900 | 117800 | 117900 | 117700 | 364 |
| 263 | 20240905 | 143500 | 19802027900 | 117800 | 117800 | 117800 | 117700 | 290 |
| 264 | 20240905 | 143400 | 19767876700 | 117700 | 117500 | 117800 | 117500 | 760 |
| 265 | 20240905 | 143300 | 19678473000 | 117500 | 117500 | 117500 | 117400 | 290 |
| 266 | 20240905 | 143200 | 19644406400 | 117400 | 117400 | 117500 | 117300 | 87 |
| 267 | 20240905 | 143100 | 19634192600 | 117400 | 117300 | 117400 | 117300 | 597 |
| 268 | 20240905 | 143000 | 19564110400 | 117400 | 117300 | 117400 | 117100 | 102 |
| 269 | 20240905 | 142900 | 19552142300 | 117300 | 117100 | 117300 | 117100 | 364 |
| 270 | 20240905 | 142800 | 19509492700 | 117100 | 117100 | 117200 | 117000 | 193 |
| 271 | 20240905 | 142700 | 19486902200 | 117100 | 116900 | 117400 | 116900 | 717 |
| 272 | 20240905 | 142600 | 19402852100 | 116900 | 117000 | 117100 | 116900 | 334 |
| 273 | 20240905 | 142500 | 19363779400 | 117000 | 117000 | 117100 | 117000 | 132 |
| 274 | 20240905 | 142400 | 19348332200 | 117000 | 117000 | 117000 | 116900 | 515 |
| 275 | 20240905 | 142300 | 19288099700 | 116900 | 117100 | 117100 | 116900 | 433 |
| 276 | 20240905 | 142200 | 19237444500 | 117000 | 117200 | 117200 | 117000 | 227 |
| 277 | 20240905 | 142100 | 19210858600 | 117200 | 117300 | 117300 | 117200 | 46 |
| 278 | 20240905 | 142000 | 19205463400 | 117300 | 117300 | 117300 | 117200 | 143 |
| 279 | 20240905 | 141900 | 19188692400 | 117300 | 117200 | 117300 | 117000 | 157 |
| 280 | 20240905 | 141800 | 19170302000 | 117200 | 117300 | 117300 | 117200 | 273 |
| 281 | 20240905 | 141700 | 19138293900 | 117300 | 117400 | 117400 | 117100 | 96 |
| 282 | 20240905 | 141600 | 19127042300 | 117500 | 117400 | 117500 | 117300 | 69 |
| 283 | 20240905 | 141500 | 19118940500 | 117400 | 117400 | 117500 | 117400 | 272 |
| 284 | 20240905 | 141400 | 19087002500 | 117400 | 117200 | 117400 | 117200 | 113 |
| 285 | 20240905 | 141300 | 19073752300 | 117200 | 117300 | 117500 | 117000 | 351 |
| 286 | 20240905 | 141200 | 19032581000 | 117300 | 117100 | 117500 | 117100 | 811 |
| 287 | 20240905 | 141100 | 18937477700 | 117100 | 117000 | 117100 | 116800 | 720 |
| 288 | 20240905 | 141000 | 18853208400 | 117000 | 116900 | 117000 | 116800 | 1161 |
| 289 | 20240905 | 140900 | 18717587800 | 117000 | 117200 | 117200 | 116800 | 329 |
| 290 | 20240905 | 140800 | 18679087400 | 117100 | 116700 | 117100 | 116600 | 736 |
| 291 | 20240905 | 140700 | 18593037500 | 116700 | 116800 | 117100 | 116700 | 626 |
| 292 | 20240905 | 140600 | 18519958500 | 117100 | 116800 | 117200 | 116800 | 491 |
| 293 | 20240905 | 140500 | 18462569800 | 116800 | 117000 | 117000 | 116800 | 738 |
| 294 | 20240905 | 140400 | 18376308600 | 117000 | 117100 | 117200 | 116900 | 469 |
| 295 | 20240905 | 140300 | 18321416100 | 117100 | 117300 | 117300 | 117100 | 131 |
| 296 | 20240905 | 140200 | 18306059300 | 117300 | 117500 | 117500 | 117300 | 198 |
| 297 | 20240905 | 140100 | 18282804100 | 117400 | 117200 | 117400 | 117200 | 274 |
| 298 | 20240905 | 140000 | 18250661300 | 117200 | 117200 | 117200 | 117100 | 81 |
| 299 | 20240905 | 135900 | 18241170600 | 117200 | 117100 | 117400 | 117100 | 146 |
| 300 | 20240905 | 135800 | 18224060100 | 117100 | 117300 | 117300 | 117100 | 318 |
| 301 | 20240905 | 135700 | 18186775400 | 117400 | 117500 | 117500 | 117300 | 107 |
| 302 | 20240905 | 135600 | 18174222600 | 117500 | 117300 | 117600 | 117300 | 55 |
| 303 | 20240905 | 135500 | 18167757700 | 117300 | 117200 | 117700 | 117200 | 632 |
| 304 | 20240905 | 135400 | 18093639100 | 117200 | 117500 | 117500 | 117200 | 101 |
| 305 | 20240905 | 135300 | 18081792500 | 117400 | 117600 | 117600 | 117400 | 96 |
| 306 | 20240905 | 135200 | 18070511900 | 117600 | 117600 | 117600 | 117600 | 62 |
| 307 | 20240905 | 135100 | 18063220700 | 117600 | 117600 | 117700 | 117000 | 698 |
| 308 | 20240905 | 135000 | 17981299500 | 117600 | 117400 | 117600 | 117400 | 184 |
| 309 | 20240905 | 134900 | 17959668800 | 117400 | 117400 | 117500 | 117400 | 185 |
| 310 | 20240905 | 134800 | 17937936100 | 117300 | 117300 | 117300 | 117200 | 198 |
| 311 | 20240905 | 134700 | 17914711800 | 117300 | 117000 | 117300 | 116900 | 269 |
| 312 | 20240905 | 134600 | 17883227000 | 117000 | 117200 | 117300 | 117000 | 2840 |
| 313 | 20240905 | 134500 | 17550750300 | 117400 | 117400 | 117500 | 117200 | 605 |
| 314 | 20240905 | 134400 | 17479834700 | 117100 | 117400 | 117600 | 117100 | 149 |
| 315 | 20240905 | 134300 | 17462354300 | 117200 | 117400 | 117600 | 117200 | 1113 |
| 316 | 20240905 | 134200 | 17331861800 | 117400 | 117600 | 117700 | 117400 | 127 |
| 317 | 20240905 | 134100 | 17316945600 | 117500 | 117800 | 117800 | 117500 | 455 |
| 318 | 20240905 | 134000 | 17263443900 | 117800 | 117500 | 117800 | 117500 | 487 |
| 319 | 20240905 | 133900 | 17206179400 | 117600 | 117600 | 117600 | 117500 | 141 |
| 320 | 20240905 | 133800 | 17189601200 | 117600 | 117600 | 117800 | 117500 | 87 |
| 321 | 20240905 | 133700 | 17179365500 | 117600 | 117600 | 117600 | 117600 | 76 |
| 322 | 20240905 | 133600 | 17170427900 | 117600 | 117300 | 117600 | 117300 | 949 |
| 323 | 20240905 | 133500 | 17059046300 | 117400 | 117500 | 117500 | 117400 | 419 |
| 324 | 20240905 | 133400 | 17009855500 | 117500 | 117500 | 117600 | 117500 | 287 |
| 325 | 20240905 | 133300 | 16976129400 | 117500 | 117600 | 117600 | 117500 | 402 |
| 326 | 20240905 | 133200 | 16928892700 | 117600 | 117600 | 117600 | 117500 | 88 |
| 327 | 20240905 | 133100 | 16918546200 | 117600 | 117600 | 117600 | 117500 | 108 |
| 328 | 20240905 | 133000 | 16905852200 | 117600 | 117700 | 117700 | 117600 | 350 |
| 329 | 20240905 | 132900 | 16864678200 | 117700 | 117700 | 117700 | 117600 | 115 |
| 330 | 20240905 | 132800 | 16851143700 | 117700 | 117700 | 117800 | 117700 | 187 |
| 331 | 20240905 | 132700 | 16829133300 | 117700 | 117700 | 117700 | 117600 | 60 |
| 332 | 20240905 | 132600 | 16822073900 | 117800 | 117800 | 117800 | 117800 | 71 |
| 333 | 20240905 | 132500 | 16813710100 | 117600 | 117500 | 117600 | 117500 | 642 |
| 334 | 20240905 | 132400 | 16738269500 | 117500 | 117800 | 117800 | 117500 | 372 |
| 335 | 20240905 | 132300 | 16694512100 | 117700 | 117800 | 117900 | 117700 | 95 |
| 336 | 20240905 | 132200 | 16683321600 | 117800 | 117900 | 117900 | 117800 | 175 |
| 337 | 20240905 | 132100 | 16662706500 | 117900 | 118000 | 118000 | 117800 | 282 |
| 338 | 20240905 | 132000 | 16629452200 | 117900 | 117900 | 118000 | 117900 | 97 |
| 339 | 20240905 | 131900 | 16618014300 | 117900 | 118000 | 118100 | 117900 | 114 |
| 340 | 20240905 | 131800 | 16604567300 | 118000 | 118200 | 118200 | 118000 | 359 |
| 341 | 20240905 | 131700 | 16562193500 | 118200 | 118100 | 118200 | 118100 | 42 |
| 342 | 20240905 | 131600 | 16557229700 | 118100 | 118000 | 118200 | 117900 | 845 |
| 343 | 20240905 | 131500 | 16457475600 | 117900 | 117800 | 118300 | 117700 | 276 |
| 344 | 20240905 | 131400 | 16424951300 | 118200 | 117600 | 118200 | 117600 | 789 |
| 345 | 20240905 | 131300 | 16331842900 | 117600 | 117500 | 117600 | 117500 | 58 |
| 346 | 20240905 | 131200 | 16325024500 | 117500 | 117600 | 117600 | 117500 | 169 |
| 347 | 20240905 | 131100 | 16305154000 | 117800 | 117600 | 117800 | 117500 | 189 |
| 348 | 20240905 | 131000 | 16282930500 | 117700 | 117700 | 117900 | 117600 | 121 |
| 349 | 20240905 | 130900 | 16268696100 | 117800 | 117700 | 117800 | 117700 | 103 |
| 350 | 20240905 | 130800 | 16256570700 | 117700 | 117700 | 117700 | 117600 | 201 |
| 351 | 20240905 | 130700 | 16232914500 | 117700 | 117700 | 117700 | 117700 | 111 |
| 352 | 20240905 | 130600 | 16219849800 | 117700 | 117800 | 117800 | 117600 | 336 |
| 353 | 20240905 | 130500 | 16180302900 | 117800 | 117800 | 118000 | 117800 | 142 |
| 354 | 20240905 | 130400 | 16163574100 | 117800 | 117700 | 118100 | 117600 | 577 |
| 355 | 20240905 | 130300 | 16095635200 | 117600 | 117700 | 117700 | 117000 | 2864 |
| 356 | 20240905 | 130200 | 15759782000 | 117700 | 117900 | 118000 | 117700 | 200 |
| 357 | 20240905 | 130100 | 15736232800 | 118000 | 117800 | 118000 | 117500 | 221 |
| 358 | 20240905 | 130000 | 15710192900 | 117700 | 117700 | 117800 | 117700 | 249 |
| 359 | 20240905 | 125900 | 15680884400 | 117600 | 117700 | 117700 | 117600 | 883 |
| 360 | 20240905 | 125800 | 15577040300 | 117700 | 117900 | 117900 | 117600 | 79 |
| 361 | 20240905 | 125700 | 15567739900 | 117900 | 117600 | 117900 | 117500 | 462 |
| 362 | 20240905 | 125600 | 15513431300 | 117700 | 117800 | 117900 | 117600 | 732 |
| 363 | 20240905 | 125500 | 15427268900 | 117900 | 118000 | 118000 | 117800 | 380 |
| 364 | 20240905 | 125400 | 15382465900 | 118000 | 118200 | 118200 | 117900 | 1187 |
| 365 | 20240905 | 125300 | 15242382200 | 118200 | 118200 | 118300 | 118200 | 69 |
| 366 | 20240905 | 125200 | 15234225900 | 118100 | 118100 | 118100 | 118100 | 200 |
| 367 | 20240905 | 125100 | 15210605900 | 118100 | 118100 | 118300 | 118000 | 373 |
| 368 | 20240905 | 125000 | 15166552200 | 118100 | 118300 | 118300 | 118000 | 881 |
| 369 | 20240905 | 124900 | 15062486000 | 118300 | 118300 | 118400 | 118300 | 386 |
| 370 | 20240905 | 124800 | 15016813600 | 118300 | 118300 | 118400 | 118300 | 260 |
| 371 | 20240905 | 124700 | 14986053400 | 118400 | 118400 | 118400 | 118300 | 302 |
| 372 | 20240905 | 124600 | 14950314800 | 118400 | 118600 | 118600 | 118400 | 148 |
| 373 | 20240905 | 124500 | 14932780300 | 118600 | 118900 | 118900 | 118500 | 195 |
| 374 | 20240905 | 124400 | 14909641300 | 119000 | 118800 | 119000 | 118800 | 264 |
| 375 | 20240905 | 124300 | 14878250500 | 118800 | 118600 | 118800 | 118500 | 191 |
| 376 | 20240905 | 124200 | 14855588800 | 118500 | 118500 | 118800 | 118400 | 453 |
| 377 | 20240905 | 124100 | 14801898300 | 118500 | 118300 | 118800 | 118300 | 400 |
| 378 | 20240905 | 124000 | 14754496900 | 118300 | 118300 | 118400 | 118300 | 205 |
| 379 | 20240905 | 123900 | 14730240400 | 118300 | 118400 | 118400 | 118200 | 372 |
| 380 | 20240905 | 123800 | 14686258900 | 118300 | 118400 | 118400 | 118300 | 538 |
| 381 | 20240905 | 123700 | 14622574000 | 118400 | 118400 | 118500 | 118400 | 557 |
| 382 | 20240905 | 123600 | 14556620900 | 118400 | 118400 | 118500 | 118400 | 114 |
| 383 | 20240905 | 123500 | 14543121000 | 118500 | 118600 | 118600 | 118500 | 274 |
| 384 | 20240905 | 123400 | 14510644800 | 118700 | 118700 | 118700 | 118600 | 405 |
| 385 | 20240905 | 123300 | 14462596300 | 118700 | 118600 | 118700 | 118500 | 59 |
| 386 | 20240905 | 123200 | 14455595600 | 118600 | 118600 | 118600 | 118500 | 57 |
| 387 | 20240905 | 123100 | 14448838200 | 118600 | 118700 | 118700 | 118600 | 312 |
| 388 | 20240905 | 123000 | 14411805600 | 118700 | 118600 | 118700 | 118500 | 34 |
| 389 | 20240905 | 122900 | 14407774800 | 118400 | 118700 | 118700 | 118400 | 204 |
| 390 | 20240905 | 122800 | 14383609100 | 118700 | 118500 | 118700 | 118400 | 142 |
| 391 | 20240905 | 122700 | 14366794300 | 118500 | 118500 | 118500 | 118400 | 67 |
| 392 | 20240905 | 122600 | 14358857300 | 118500 | 118400 | 118500 | 118400 | 199 |
| 393 | 20240905 | 122500 | 14335283500 | 118400 | 118500 | 118500 | 118400 | 214 |
| 394 | 20240905 | 122400 | 14309926500 | 118500 | 118300 | 118700 | 118200 | 976 |
| 395 | 20240905 | 122300 | 14194434600 | 118300 | 118500 | 118500 | 118300 | 309 |
| 396 | 20240905 | 122200 | 14157877300 | 118400 | 118600 | 118600 | 118400 | 1643 |
| 397 | 20240905 | 122100 | 13963217700 | 118600 | 118600 | 118600 | 118500 | 145 |
| 398 | 20240905 | 122000 | 13946020800 | 118600 | 118600 | 118600 | 118500 | 299 |
| 399 | 20240905 | 121900 | 13910559700 | 118600 | 118700 | 118700 | 118600 | 155 |
| 400 | 20240905 | 121800 | 13892176400 | 118600 | 118600 | 118700 | 118600 | 80 |
| 401 | 20240905 | 121700 | 13882687800 | 118600 | 118800 | 118900 | 118600 | 382 |
| 402 | 20240905 | 121600 | 13837330000 | 118700 | 118700 | 118900 | 118700 | 258 |
| 403 | 20240905 | 121500 | 13806703500 | 118700 | 118700 | 118700 | 118600 | 176 |
| 404 | 20240905 | 121400 | 13785817600 | 118700 | 118900 | 118900 | 118700 | 1747 |
| 405 | 20240905 | 121300 | 13578327300 | 118900 | 119100 | 119100 | 118900 | 174 |
| 406 | 20240905 | 121200 | 13557619800 | 119000 | 119000 | 119000 | 119000 | 29 |
| 407 | 20240905 | 121100 | 13554168800 | 119000 | 119000 | 119000 | 119000 | 26 |
| 408 | 20240905 | 121000 | 13551074800 | 119000 | 119000 | 119300 | 119000 | 45 |
| 409 | 20240905 | 120900 | 13545713300 | 119000 | 119000 | 119000 | 118900 | 1306 |
| 410 | 20240905 | 120800 | 13390348800 | 119000 | 119300 | 119300 | 119000 | 1113 |
| 411 | 20240905 | 120700 | 13257700500 | 119300 | 119500 | 119500 | 119300 | 920 |
| 412 | 20240905 | 120600 | 13147859200 | 119500 | 119600 | 119600 | 119400 | 88 |
| 413 | 20240905 | 120500 | 13137342700 | 119500 | 119500 | 119700 | 119400 | 90 |
| 414 | 20240905 | 120400 | 13126587500 | 119500 | 119400 | 119600 | 119400 | 74 |
| 415 | 20240905 | 120300 | 13117743900 | 119400 | 119600 | 119600 | 119400 | 537 |
| 416 | 20240905 | 120200 | 13053546100 | 119600 | 119700 | 119700 | 119600 | 64 |
| 417 | 20240905 | 120100 | 13045890400 | 119700 | 119700 | 119700 | 119700 | 246 |
| 418 | 20240905 | 120000 | 13016444200 | 119800 | 119800 | 119800 | 119700 | 83 |
| 419 | 20240905 | 115900 | 13006507200 | 119700 | 119800 | 119800 | 119700 | 137 |
| 420 | 20240905 | 115800 | 12990096000 | 119800 | 119800 | 119800 | 119700 | 15 |
| 421 | 20240905 | 115700 | 12988299100 | 119800 | 119900 | 119900 | 119800 | 177 |
| 422 | 20240905 | 115600 | 12967090800 | 119800 | 119800 | 119800 | 119800 | 90 |
| 423 | 20240905 | 115500 | 12956308800 | 119800 | 119700 | 119800 | 119700 | 126 |
| 424 | 20240905 | 115400 | 12941216300 | 119700 | 119600 | 119700 | 119600 | 101 |
| 425 | 20240905 | 115300 | 12929135500 | 119600 | 119500 | 119600 | 119500 | 69 |
| 426 | 20240905 | 115200 | 12920886100 | 119500 | 119500 | 119500 | 119400 | 34 |
| 427 | 20240905 | 115100 | 12916825900 | 119500 | 119500 | 119600 | 119500 | 65 |
| 428 | 20240905 | 115000 | 12909055800 | 119500 | 119400 | 119500 | 119300 | 343 |
| 429 | 20240905 | 114900 | 12868118100 | 119400 | 119400 | 119400 | 119400 | 15 |
| 430 | 20240905 | 114800 | 12866327100 | 119400 | 119300 | 119400 | 119300 | 74 |
| 431 | 20240905 | 114700 | 12857494500 | 119300 | 119300 | 119400 | 119300 | 52 |
| 432 | 20240905 | 114600 | 12851286400 | 119300 | 119300 | 119400 | 119300 | 101 |
| 433 | 20240905 | 114500 | 12839230000 | 119300 | 119400 | 119600 | 119300 | 198 |
| 434 | 20240905 | 114400 | 12815575000 | 119400 | 119200 | 119600 | 119200 | 169 |
| 435 | 20240905 | 114300 | 12795391900 | 119200 | 119300 | 119700 | 119200 | 293 |
| 436 | 20240905 | 114200 | 12760393700 | 119300 | 119300 | 119400 | 119300 | 211 |
| 437 | 20240905 | 114100 | 12735215800 | 119400 | 119600 | 119700 | 119400 | 303 |
| 438 | 20240905 | 114000 | 12699003900 | 119600 | 119800 | 119800 | 119600 | 93 |
| 439 | 20240905 | 113900 | 12687870400 | 119800 | 119900 | 119900 | 119800 | 26 |
| 440 | 20240905 | 113800 | 12684754500 | 119600 | 119800 | 119800 | 119600 | 21 |
| 441 | 20240905 | 113700 | 12682240700 | 119800 | 119600 | 119800 | 119500 | 164 |
| 442 | 20240905 | 113600 | 12662624800 | 119500 | 119600 | 119800 | 119500 | 143 |
| 443 | 20240905 | 113500 | 12645513800 | 119600 | 120000 | 120000 | 119600 | 395 |
| 444 | 20240905 | 113400 | 12598224300 | 119900 | 120000 | 120000 | 119800 | 107 |
| 445 | 20240905 | 113300 | 12585395400 | 119900 | 119800 | 119900 | 119800 | 205 |
| 446 | 20240905 | 113200 | 12560822900 | 119900 | 119800 | 119900 | 119700 | 238 |
| 447 | 20240905 | 113100 | 12532316900 | 119800 | 119700 | 119900 | 119700 | 241 |
| 448 | 20240905 | 113000 | 12503455700 | 119700 | 119600 | 119700 | 119500 | 70 |
| 449 | 20240905 | 112900 | 12495084500 | 119600 | 119500 | 119600 | 119500 | 47 |
| 450 | 20240905 | 112800 | 12489464900 | 119600 | 119400 | 119600 | 119400 | 332 |
| 451 | 20240905 | 112700 | 12449807400 | 119700 | 119200 | 119700 | 119200 | 96 |
| 452 | 20240905 | 112600 | 12438347700 | 119200 | 119100 | 119200 | 119100 | 289 |
| 453 | 20240905 | 112500 | 12403923100 | 119100 | 119200 | 119200 | 119100 | 88 |
| 454 | 20240905 | 112400 | 12393435400 | 119200 | 119200 | 119300 | 119100 | 432 |
| 455 | 20240905 | 112300 | 12341963900 | 119200 | 119600 | 119600 | 119200 | 77 |
| 456 | 20240905 | 112200 | 12332777600 | 119100 | 119000 | 119900 | 119000 | 307 |
| 457 | 20240905 | 112100 | 12296116000 | 119300 | 118900 | 119300 | 118900 | 926 |
| 458 | 20240905 | 112000 | 12185928200 | 118900 | 118900 | 119000 | 118900 | 137 |
| 459 | 20240905 | 111900 | 12169637500 | 118900 | 118900 | 119000 | 118900 | 52 |
| 460 | 20240905 | 111800 | 12163453900 | 119000 | 119000 | 119000 | 118800 | 429 |
| 461 | 20240905 | 111700 | 12112457400 | 119000 | 119000 | 119100 | 118800 | 1258 |
| 462 | 20240905 | 111600 | 11962799200 | 119100 | 119100 | 119200 | 119100 | 275 |
| 463 | 20240905 | 111500 | 11930046100 | 119200 | 119500 | 119500 | 119200 | 189 |
| 464 | 20240905 | 111400 | 11907505900 | 119500 | 119600 | 119600 | 119300 | 78 |
| 465 | 20240905 | 111300 | 11898188600 | 119600 | 119800 | 120100 | 119500 | 2037 |
| 466 | 20240905 | 111200 | 11654017200 | 119900 | 119300 | 119900 | 119200 | 276 |
| 467 | 20240905 | 111100 | 11621066300 | 119300 | 119500 | 120000 | 119100 | 2547 |
| 468 | 20240905 | 111000 | 11316851900 | 119500 | 119400 | 119500 | 119100 | 936 |
| 469 | 20240905 | 110900 | 11205175600 | 119400 | 119500 | 119500 | 119300 | 1397 |
| 470 | 20240905 | 110800 | 11038447100 | 119500 | 119500 | 119500 | 119400 | 234 |
| 471 | 20240905 | 110700 | 11010491400 | 119500 | 119800 | 119800 | 119500 | 921 |
| 472 | 20240905 | 110600 | 10900365800 | 119800 | 119800 | 119900 | 119800 | 98 |
| 473 | 20240905 | 110500 | 10888625300 | 119800 | 119900 | 119900 | 119800 | 109 |
| 474 | 20240905 | 110400 | 10875561400 | 119900 | 119800 | 119900 | 119700 | 277 |
| 475 | 20240905 | 110300 | 10842395600 | 119800 | 119800 | 119800 | 119800 | 274 |
| 476 | 20240905 | 110200 | 10809570400 | 119800 | 119800 | 119900 | 119800 | 181 |
| 477 | 20240905 | 110100 | 10787885500 | 119800 | 119800 | 120100 | 119800 | 369 |
| 478 | 20240905 | 110000 | 10743663800 | 119700 | 119800 | 119900 | 119700 | 218 |
| 479 | 20240905 | 105900 | 10717550200 | 119800 | 120100 | 120100 | 119800 | 614 |
| 480 | 20240905 | 105800 | 10643904300 | 120100 | 120000 | 120100 | 120000 | 347 |
| 481 | 20240905 | 105700 | 10602239900 | 120000 | 120300 | 120300 | 120000 | 2054 |
| 482 | 20240905 | 105600 | 10355496900 | 120300 | 120100 | 120300 | 120100 | 316 |
| 483 | 20240905 | 105500 | 10317495400 | 120100 | 120200 | 120200 | 120100 | 416 |
| 484 | 20240905 | 105400 | 10267503700 | 120300 | 120200 | 120300 | 120200 | 248 |
| 485 | 20240905 | 105300 | 10237688500 | 120300 | 120300 | 120300 | 120200 | 157 |
| 486 | 20240905 | 105200 | 10218807700 | 120500 | 120600 | 120600 | 120300 | 406 |
| 487 | 20240905 | 105100 | 10169958100 | 120300 | 120500 | 120500 | 120200 | 549 |
| 488 | 20240905 | 105000 | 10103875600 | 120500 | 120900 | 121000 | 120500 | 583 |
| 489 | 20240905 | 104900 | 10033503200 | 120900 | 121000 | 121100 | 120900 | 112 |
| 490 | 20240905 | 104800 | 10019954000 | 121000 | 121100 | 121200 | 121000 | 271 |
| 491 | 20240905 | 104700 | 9987141000 | 121200 | 121600 | 121600 | 121100 | 227 |
| 492 | 20240905 | 104600 | 9959596600 | 121600 | 121300 | 121700 | 121100 | 276 |
| 493 | 20240905 | 104500 | 9926112000 | 121500 | 121600 | 121800 | 121100 | 1884 |
| 494 | 20240905 | 104400 | 9697183500 | 121600 | 121700 | 121700 | 121600 | 36 |
| 495 | 20240905 | 104300 | 9692805400 | 121700 | 121600 | 121700 | 121400 | 226 |
| 496 | 20240905 | 104200 | 9665336400 | 121600 | 121500 | 121600 | 121500 | 462 |
| 497 | 20240905 | 104100 | 9609192400 | 121400 | 121300 | 121500 | 121300 | 176 |
| 498 | 20240905 | 104000 | 9587817100 | 121200 | 121100 | 121200 | 121000 | 157 |
| 499 | 20240905 | 103900 | 9568805900 | 121100 | 121000 | 121100 | 121000 | 203 |
| 500 | 20240905 | 103800 | 9544242800 | 121000 | 120800 | 121000 | 120800 | 133 |
| 501 | 20240905 | 103700 | 9528155000 | 120800 | 120700 | 120800 | 120600 | 209 |
| 502 | 20240905 | 103600 | 9502930500 | 120700 | 120600 | 120700 | 120600 | 140 |
| 503 | 20240905 | 103500 | 9486042300 | 120600 | 120400 | 120600 | 120400 | 141 |
| 504 | 20240905 | 103400 | 9469043700 | 120400 | 120400 | 120500 | 120400 | 323 |
| 505 | 20240905 | 103300 | 9430144200 | 120500 | 120500 | 120500 | 120500 | 67 |
| 506 | 20240905 | 103200 | 9422070700 | 120700 | 120700 | 120700 | 120400 | 79 |
| 507 | 20240905 | 103100 | 9412550400 | 120500 | 120400 | 120700 | 120400 | 255 |
| 508 | 20240905 | 103000 | 9381825600 | 120400 | 120500 | 120500 | 120400 | 559 |
| 509 | 20240905 | 102900 | 9314495700 | 120500 | 120600 | 120600 | 120500 | 361 |
| 510 | 20240905 | 102800 | 9270967200 | 120600 | 120600 | 120600 | 120600 | 275 |
| 511 | 20240905 | 102700 | 9237802200 | 120600 | 120700 | 120700 | 120600 | 215 |
| 512 | 20240905 | 102600 | 9211872900 | 120700 | 120700 | 120800 | 120600 | 523 |
| 513 | 20240905 | 102500 | 9148777700 | 120700 | 120700 | 120800 | 120700 | 25 |
| 514 | 20240905 | 102400 | 9145759700 | 120700 | 120800 | 120800 | 120700 | 292 |
| 515 | 20240905 | 102300 | 9110508500 | 120800 | 120800 | 120900 | 120700 | 522 |
| 516 | 20240905 | 102200 | 9047455400 | 120800 | 120800 | 120800 | 120800 | 11 |
| 517 | 20240905 | 102100 | 9046126600 | 120800 | 120700 | 120900 | 120700 | 537 |
| 518 | 20240905 | 102000 | 8981298100 | 120800 | 120800 | 120800 | 120800 | 96 |
| 519 | 20240905 | 101900 | 8969701300 | 120800 | 120800 | 120800 | 120700 | 240 |
| 520 | 20240905 | 101800 | 8940710300 | 120800 | 120800 | 120800 | 120800 | 26 |
| 521 | 20240905 | 101700 | 8937569500 | 120800 | 120800 | 120800 | 120800 | 504 |
| 522 | 20240905 | 101600 | 8876686300 | 120800 | 120900 | 120900 | 120800 | 149 |
| 523 | 20240905 | 101500 | 8858687000 | 120900 | 120700 | 120900 | 120700 | 89 |
| 524 | 20240905 | 101400 | 8847938400 | 120800 | 120800 | 120800 | 120800 | 151 |
| 525 | 20240905 | 101300 | 8829697600 | 120800 | 120900 | 120900 | 120800 | 371 |
| 526 | 20240905 | 101200 | 8784878700 | 120900 | 121000 | 121000 | 120800 | 579 |
| 527 | 20240905 | 101100 | 8714922200 | 120900 | 120900 | 121000 | 120900 | 181 |
| 528 | 20240905 | 101000 | 8693039100 | 120900 | 121000 | 121100 | 120900 | 72 |
| 529 | 20240905 | 100900 | 8684327500 | 121000 | 121000 | 121100 | 121000 | 89 |
| 530 | 20240905 | 100800 | 8673558400 | 121000 | 121300 | 121300 | 121000 | 701 |
| 531 | 20240905 | 100700 | 8588629400 | 121300 | 121300 | 121400 | 121300 | 40 |
| 532 | 20240905 | 100600 | 8583777000 | 121200 | 121300 | 121600 | 121200 | 248 |
| 533 | 20240905 | 100500 | 8553692200 | 121200 | 121000 | 121200 | 121000 | 113 |
| 534 | 20240905 | 100400 | 8539999600 | 120900 | 121000 | 121200 | 120900 | 218 |
| 535 | 20240905 | 100300 | 8513609500 | 120900 | 121000 | 121100 | 120900 | 128 |
| 536 | 20240905 | 100200 | 8498121900 | 121100 | 121000 | 121100 | 120900 | 993 |
| 537 | 20240905 | 100100 | 8378013400 | 121000 | 121100 | 121200 | 121000 | 536 |
| 538 | 20240905 | 100000 | 8313117500 | 121100 | 121500 | 121500 | 121100 | 891 |
| 539 | 20240905 | 095900 | 8205094800 | 121400 | 121500 | 121600 | 121400 | 48 |
| 540 | 20240905 | 095800 | 8199262900 | 121500 | 121800 | 121900 | 121500 | 400 |
| 541 | 20240905 | 095700 | 8150592700 | 121900 | 121700 | 121900 | 121700 | 43 |
| 542 | 20240905 | 095600 | 8145354800 | 121900 | 121800 | 122000 | 121500 | 709 |
| 543 | 20240905 | 095500 | 8058972500 | 121800 | 121700 | 121800 | 121300 | 362 |
| 544 | 20240905 | 095400 | 8014941400 | 121600 | 121400 | 121700 | 121300 | 562 |
| 545 | 20240905 | 095300 | 7946701000 | 121500 | 121500 | 121600 | 121300 | 199 |
| 546 | 20240905 | 095200 | 7922550100 | 121500 | 121600 | 121600 | 121500 | 70 |
| 547 | 20240905 | 095100 | 7914041000 | 121500 | 121600 | 121600 | 121300 | 584 |
| 548 | 20240905 | 095000 | 7843084400 | 121600 | 121600 | 121800 | 121600 | 396 |
| 549 | 20240905 | 094900 | 7794915000 | 121700 | 121900 | 121900 | 121700 | 66 |
| 550 | 20240905 | 094800 | 7786877000 | 121900 | 121900 | 122000 | 121700 | 217 |
| 551 | 20240905 | 094700 | 7760417900 | 122000 | 122200 | 122200 | 121600 | 1566 |
| 552 | 20240905 | 094600 | 7569627600 | 122200 | 122100 | 122200 | 122000 | 402 |
| 553 | 20240905 | 094500 | 7520547200 | 122100 | 121700 | 122100 | 121600 | 609 |
| 554 | 20240905 | 094400 | 7446309800 | 121600 | 121700 | 121800 | 121500 | 567 |
| 555 | 20240905 | 094300 | 7377325400 | 121800 | 121900 | 121900 | 121800 | 109 |
| 556 | 20240905 | 094200 | 7364048500 | 122000 | 121800 | 122200 | 121700 | 269 |
| 557 | 20240905 | 094100 | 7331235200 | 121800 | 122000 | 122300 | 121800 | 770 |
| 558 | 20240905 | 094000 | 7237320600 | 122000 | 122200 | 122200 | 121900 | 857 |
| 559 | 20240905 | 093900 | 7132643000 | 122100 | 121800 | 122200 | 121800 | 3866 |
| 560 | 20240905 | 093800 | 6661279400 | 121800 | 121700 | 121800 | 121500 | 620 |
| 561 | 20240905 | 093700 | 6585824200 | 121700 | 121500 | 121700 | 121500 | 573 |
| 562 | 20240905 | 093600 | 6516152700 | 121500 | 121500 | 121600 | 121300 | 132 |
| 563 | 20240905 | 093500 | 6500120300 | 121500 | 121600 | 121700 | 121500 | 135 |
| 564 | 20240905 | 093400 | 6483702700 | 121700 | 121700 | 121800 | 121200 | 890 |
| 565 | 20240905 | 093300 | 6375554500 | 121700 | 121800 | 121900 | 121700 | 679 |
| 566 | 20240905 | 093200 | 6292847800 | 121800 | 121900 | 121900 | 121700 | 268 |
| 567 | 20240905 | 093100 | 6260203700 | 121900 | 121700 | 121900 | 121700 | 1099 |
| 568 | 20240905 | 093000 | 6126291600 | 121700 | 121600 | 121900 | 121500 | 2165 |
| 569 | 20240905 | 092900 | 5862608500 | 121600 | 121400 | 121600 | 121400 | 1190 |
| 570 | 20240905 | 092800 | 5717965300 | 121400 | 121300 | 121500 | 121300 | 249 |
| 571 | 20240905 | 092700 | 5687749500 | 121300 | 121600 | 121600 | 121300 | 355 |
| 572 | 20240905 | 092600 | 5644623000 | 121600 | 121600 | 121700 | 121500 | 334 |
| 573 | 20240905 | 092500 | 5604012600 | 121600 | 121200 | 121700 | 121200 | 1359 |
| 574 | 20240905 | 092400 | 5438832700 | 121400 | 121200 | 121400 | 121000 | 242 |
| 575 | 20240905 | 092300 | 5409490200 | 121300 | 121100 | 121400 | 121000 | 819 |
| 576 | 20240905 | 092200 | 5310213100 | 121100 | 120700 | 121100 | 120700 | 1274 |
| 577 | 20240905 | 092100 | 5156068100 | 121000 | 120800 | 121000 | 120800 | 167 |
| 578 | 20240905 | 092000 | 5135870700 | 120900 | 120800 | 121000 | 120700 | 438 |
| 579 | 20240905 | 091900 | 5082953200 | 120500 | 120900 | 120900 | 120500 | 771 |
| 580 | 20240905 | 091800 | 4989878500 | 120900 | 120400 | 121000 | 120400 | 1273 |
| 581 | 20240905 | 091700 | 4836222000 | 120400 | 120600 | 120600 | 120300 | 344 |
| 582 | 20240905 | 091600 | 4794796900 | 120500 | 120300 | 120800 | 120300 | 1322 |
| 583 | 20240905 | 091500 | 4635361300 | 120000 | 120000 | 120500 | 119900 | 1858 |
| 584 | 20240905 | 091400 | 4412068600 | 120000 | 120400 | 120600 | 120000 | 1414 |
| 585 | 20240905 | 091300 | 4242077800 | 120500 | 120800 | 120800 | 120100 | 676 |
| 586 | 20240905 | 091200 | 4160692000 | 120800 | 120800 | 121000 | 120800 | 350 |
| 587 | 20240905 | 091100 | 4118387900 | 120900 | 121000 | 121000 | 120700 | 1163 |
| 588 | 20240905 | 091000 | 3977875000 | 121000 | 120700 | 121000 | 120600 | 777 |
| 589 | 20240905 | 090900 | 3883924500 | 120800 | 120800 | 120800 | 120200 | 1385 |
| 590 | 20240905 | 090800 | 3716954900 | 120800 | 121100 | 121300 | 120800 | 999 |
| 591 | 20240905 | 090700 | 3596012500 | 121300 | 121400 | 121600 | 121100 | 1377 |
| 592 | 20240905 | 090600 | 3428969300 | 121400 | 121700 | 122100 | 121200 | 5097 |
| 593 | 20240905 | 090500 | 2807940700 | 121700 | 121300 | 121900 | 121200 | 3785 |
| 594 | 20240905 | 090400 | 2347777700 | 121200 | 120700 | 121300 | 120700 | 4620 |
| 595 | 20240905 | 090300 | 1788772900 | 120700 | 120300 | 120800 | 120100 | 3816 |
| 596 | 20240905 | 090200 | 1328895100 | 120100 | 120600 | 120700 | 119900 | 1919 |
| 597 | 20240905 | 090100 | 1098307600 | 120700 | 120700 | 120700 | 119700 | 2449 |
| 598 | 20240905 | 090000 | 803407100 | 120800 | 119300 | 120900 | 119300 | 6380 |