35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240906 | 185500 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 8524 |
| 3 | 20240906 | 185400 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 4 | 20240906 | 185300 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 5 | 20240906 | 185200 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 6 | 20240906 | 185100 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 7 | 20240906 | 185000 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 8 | 20240906 | 184900 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 9 | 20240906 | 184800 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 10 | 20240906 | 184700 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 11 | 20240906 | 184600 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 12 | 20240906 | 184500 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 13 | 20240906 | 184400 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 14 | 20240906 | 184300 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 15 | 20240906 | 184200 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 16 | 20240906 | 184100 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 17 | 20240906 | 184000 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 18 | 20240906 | 183900 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 19 | 20240906 | 183800 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 20 | 20240906 | 183700 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 21 | 20240906 | 183600 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 22 | 20240906 | 183500 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 23 | 20240906 | 183400 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 24 | 20240906 | 183300 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 25 | 20240906 | 183200 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 26 | 20240906 | 183100 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 27 | 20240906 | 183000 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 28 | 20240906 | 182900 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 29 | 20240906 | 182800 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 30 | 20240906 | 182700 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 31 | 20240906 | 182600 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 32 | 20240906 | 182500 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 8524 |
| 33 | 20240906 | 182400 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 34 | 20240906 | 182300 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 35 | 20240906 | 182200 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 36 | 20240906 | 182100 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 37 | 20240906 | 182000 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 38 | 20240906 | 181900 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 39 | 20240906 | 181800 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 40 | 20240906 | 181700 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 41 | 20240906 | 181600 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 42 | 20240906 | 181500 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 43 | 20240906 | 181400 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 44 | 20240906 | 181300 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 45 | 20240906 | 181200 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 46 | 20240906 | 181100 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 47 | 20240906 | 181000 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 48 | 20240906 | 180900 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 49 | 20240906 | 180800 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 50 | 20240906 | 180700 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 51 | 20240906 | 180600 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 52 | 20240906 | 180500 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 53 | 20240906 | 180400 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 54 | 20240906 | 180300 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 55 | 20240906 | 180200 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 56 | 20240906 | 180100 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 57 | 20240906 | 180000 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 58 | 20240906 | 175900 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 59 | 20240906 | 175800 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 60 | 20240906 | 175700 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 61 | 20240906 | 175600 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 62 | 20240906 | 175500 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 8524 |
| 63 | 20240906 | 175400 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 64 | 20240906 | 175300 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 65 | 20240906 | 175200 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 66 | 20240906 | 175100 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 67 | 20240906 | 175000 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 68 | 20240906 | 174900 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 69 | 20240906 | 174800 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 70 | 20240906 | 174700 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 71 | 20240906 | 174600 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 72 | 20240906 | 174500 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 73 | 20240906 | 174400 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 74 | 20240906 | 174300 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 75 | 20240906 | 174200 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 76 | 20240906 | 174100 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 77 | 20240906 | 174000 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 78 | 20240906 | 173900 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 79 | 20240906 | 173800 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 80 | 20240906 | 173700 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 81 | 20240906 | 173600 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 82 | 20240906 | 173500 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 83 | 20240906 | 173400 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 84 | 20240906 | 173300 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 85 | 20240906 | 173200 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 86 | 20240906 | 173100 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 87 | 20240906 | 173000 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 88 | 20240906 | 172900 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 89 | 20240906 | 172800 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 90 | 20240906 | 172700 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 91 | 20240906 | 172600 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 92 | 20240906 | 172500 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 8524 |
| 93 | 20240906 | 172400 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 94 | 20240906 | 172300 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 95 | 20240906 | 172200 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 96 | 20240906 | 172100 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 97 | 20240906 | 172000 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 98 | 20240906 | 171900 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 99 | 20240906 | 171800 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 100 | 20240906 | 171700 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 101 | 20240906 | 171600 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 102 | 20240906 | 171500 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 103 | 20240906 | 171400 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 104 | 20240906 | 171300 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 105 | 20240906 | 171200 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 106 | 20240906 | 171100 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 107 | 20240906 | 171000 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 108 | 20240906 | 170900 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 109 | 20240906 | 170800 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 110 | 20240906 | 170700 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 111 | 20240906 | 170600 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 112 | 20240906 | 170500 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 113 | 20240906 | 170400 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 114 | 20240906 | 170300 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 115 | 20240906 | 170200 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 116 | 20240906 | 170100 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 117 | 20240906 | 170000 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 118 | 20240906 | 165900 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 119 | 20240906 | 165800 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 120 | 20240906 | 165700 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 121 | 20240906 | 165600 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 122 | 20240906 | 165500 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 8524 |
| 123 | 20240906 | 165400 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 124 | 20240906 | 165300 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 125 | 20240906 | 165200 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 126 | 20240906 | 165100 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 127 | 20240906 | 165000 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 128 | 20240906 | 164900 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 129 | 20240906 | 164800 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 130 | 20240906 | 164700 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 131 | 20240906 | 164600 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 132 | 20240906 | 164500 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 133 | 20240906 | 164400 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 134 | 20240906 | 164300 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 135 | 20240906 | 164200 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 136 | 20240906 | 164100 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 137 | 20240906 | 164000 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 138 | 20240906 | 163900 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 139 | 20240906 | 163800 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 140 | 20240906 | 163700 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 141 | 20240906 | 163600 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 142 | 20240906 | 163500 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 143 | 20240906 | 163400 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 144 | 20240906 | 163300 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 145 | 20240906 | 163200 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 146 | 20240906 | 163100 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 147 | 20240906 | 163000 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 148 | 20240906 | 162900 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 149 | 20240906 | 162800 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 150 | 20240906 | 162700 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 151 | 20240906 | 162600 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 152 | 20240906 | 162500 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 8524 |
| 153 | 20240906 | 162400 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 154 | 20240906 | 162300 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 155 | 20240906 | 162200 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 156 | 20240906 | 162100 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 157 | 20240906 | 162000 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 158 | 20240906 | 161900 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 159 | 20240906 | 161800 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 160 | 20240906 | 161700 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 161 | 20240906 | 161600 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 162 | 20240906 | 161500 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 163 | 20240906 | 161400 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 164 | 20240906 | 161300 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 165 | 20240906 | 161200 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 166 | 20240906 | 161100 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 167 | 20240906 | 161000 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 168 | 20240906 | 160900 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 169 | 20240906 | 160800 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 170 | 20240906 | 160700 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 171 | 20240906 | 160600 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 172 | 20240906 | 160500 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 173 | 20240906 | 160400 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 174 | 20240906 | 160300 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 175 | 20240906 | 160200 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 176 | 20240906 | 160100 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 177 | 20240906 | 160000 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 178 | 20240906 | 155900 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 179 | 20240906 | 155800 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 180 | 20240906 | 155700 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 181 | 20240906 | 155600 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 182 | 20240906 | 155500 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 8524 |
| 183 | 20240906 | 155400 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 184 | 20240906 | 155300 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 185 | 20240906 | 155200 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 186 | 20240906 | 155100 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 187 | 20240906 | 155000 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 188 | 20240906 | 154900 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 189 | 20240906 | 154800 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 190 | 20240906 | 154700 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 191 | 20240906 | 154600 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 192 | 20240906 | 154500 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 193 | 20240906 | 154400 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 194 | 20240906 | 154300 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 195 | 20240906 | 154200 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 196 | 20240906 | 154100 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 197 | 20240906 | 154000 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 198 | 20240906 | 153900 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 199 | 20240906 | 153800 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 200 | 20240906 | 153700 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 201 | 20240906 | 153600 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 202 | 20240906 | 153500 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 203 | 20240906 | 153400 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 204 | 20240906 | 153300 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 205 | 20240906 | 153200 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 206 | 20240906 | 153100 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 207 | 20240906 | 153000 | 39796807000 | 109100 | 109100 | 109100 | 109100 | 8524 |
| 208 | 20240906 | 152900 | 38866838600 | 109500 | 109500 | 109500 | 109500 | 0 |
| 209 | 20240906 | 152800 | 38866838600 | 109500 | 109500 | 109500 | 109500 | 0 |
| 210 | 20240906 | 152700 | 38866838600 | 109500 | 109500 | 109500 | 109500 | 0 |
| 211 | 20240906 | 152600 | 38866838600 | 109500 | 109500 | 109500 | 109500 | 0 |
| 212 | 20240906 | 152500 | 38866838600 | 109500 | 109500 | 109500 | 109500 | 0 |
| 213 | 20240906 | 152400 | 38866838600 | 109500 | 109500 | 109500 | 109500 | 0 |
| 214 | 20240906 | 152300 | 38866838600 | 109500 | 109500 | 109500 | 109500 | 0 |
| 215 | 20240906 | 152200 | 38866838600 | 109500 | 109500 | 109500 | 109500 | 0 |
| 216 | 20240906 | 152100 | 38866838600 | 109500 | 109500 | 109500 | 109500 | 0 |
| 217 | 20240906 | 152000 | 38866838600 | 109500 | 109500 | 109500 | 109500 | 0 |
| 218 | 20240906 | 151900 | 38866838600 | 109500 | 109000 | 109500 | 108900 | 1179 |
| 219 | 20240906 | 151800 | 38738106500 | 109200 | 109000 | 109300 | 108800 | 1201 |
| 220 | 20240906 | 151700 | 38607163000 | 109000 | 109000 | 109000 | 108800 | 1537 |
| 221 | 20240906 | 151600 | 38439767400 | 109000 | 108800 | 109000 | 108800 | 653 |
| 222 | 20240906 | 151500 | 38368643100 | 109000 | 109100 | 109100 | 108800 | 2058 |
| 223 | 20240906 | 151400 | 38144538500 | 109100 | 109000 | 109100 | 108900 | 829 |
| 224 | 20240906 | 151300 | 38054170500 | 109100 | 109000 | 109100 | 109000 | 1095 |
| 225 | 20240906 | 151200 | 37934794900 | 109000 | 109000 | 109100 | 108900 | 473 |
| 226 | 20240906 | 151100 | 37883245700 | 109000 | 109100 | 109100 | 109000 | 1082 |
| 227 | 20240906 | 151000 | 37765296700 | 109100 | 109000 | 109200 | 109000 | 1072 |
| 228 | 20240906 | 150900 | 37648366700 | 109100 | 109000 | 109100 | 109000 | 1496 |
| 229 | 20240906 | 150800 | 37485287100 | 109000 | 109400 | 109400 | 109000 | 1616 |
| 230 | 20240906 | 150700 | 37308966500 | 109200 | 109300 | 109400 | 109200 | 491 |
| 231 | 20240906 | 150600 | 37255293100 | 109300 | 109500 | 109500 | 109300 | 832 |
| 232 | 20240906 | 150500 | 37164250000 | 109500 | 109500 | 109600 | 109400 | 778 |
| 233 | 20240906 | 150400 | 37079040900 | 109500 | 109800 | 109800 | 109500 | 1346 |
| 234 | 20240906 | 150300 | 36931437800 | 109700 | 109700 | 109800 | 109600 | 1398 |
| 235 | 20240906 | 150200 | 36778159900 | 109600 | 109600 | 109700 | 109600 | 358 |
| 236 | 20240906 | 150100 | 36738917500 | 109600 | 109600 | 109800 | 109500 | 734 |
| 237 | 20240906 | 150000 | 36658425000 | 109700 | 109600 | 109800 | 109600 | 688 |
| 238 | 20240906 | 145900 | 36582966800 | 109700 | 109500 | 109700 | 109500 | 234 |
| 239 | 20240906 | 145800 | 36557304900 | 109500 | 109500 | 109700 | 109300 | 1281 |
| 240 | 20240906 | 145700 | 36417074300 | 109400 | 109500 | 109600 | 109400 | 1802 |
| 241 | 20240906 | 145600 | 36219801600 | 109600 | 109500 | 109600 | 109400 | 723 |
| 242 | 20240906 | 145500 | 36140621300 | 109500 | 109300 | 109500 | 109300 | 628 |
| 243 | 20240906 | 145400 | 36071927500 | 109200 | 109300 | 109300 | 109200 | 615 |
| 244 | 20240906 | 145300 | 36004720300 | 109300 | 109000 | 109300 | 109000 | 1367 |
| 245 | 20240906 | 145200 | 35855518900 | 109000 | 109100 | 109100 | 109000 | 314 |
| 246 | 20240906 | 145100 | 35821281700 | 109200 | 108900 | 109200 | 108800 | 3171 |
| 247 | 20240906 | 145000 | 35475796200 | 108900 | 109100 | 109100 | 108800 | 1165 |
| 248 | 20240906 | 144900 | 35348883800 | 109200 | 109200 | 109300 | 109100 | 2008 |
| 249 | 20240906 | 144800 | 35129603400 | 109200 | 109100 | 109200 | 109100 | 548 |
| 250 | 20240906 | 144700 | 35069775900 | 109100 | 109000 | 109300 | 109000 | 1466 |
| 251 | 20240906 | 144600 | 34909865200 | 109000 | 108800 | 109200 | 108800 | 2046 |
| 252 | 20240906 | 144500 | 34687007000 | 108800 | 108600 | 108800 | 108600 | 2245 |
| 253 | 20240906 | 144400 | 34443027600 | 108600 | 108600 | 108900 | 108500 | 3269 |
| 254 | 20240906 | 144300 | 34087930400 | 108600 | 108800 | 108900 | 108600 | 2273 |
| 255 | 20240906 | 144200 | 33840874300 | 108800 | 108800 | 108800 | 108600 | 1627 |
| 256 | 20240906 | 144100 | 33663924000 | 108500 | 108900 | 109000 | 108500 | 2367 |
| 257 | 20240906 | 144000 | 33406543000 | 108900 | 109200 | 109300 | 108800 | 7459 |
| 258 | 20240906 | 143900 | 32593387400 | 109200 | 109400 | 109400 | 109200 | 2318 |
| 259 | 20240906 | 143800 | 32340041800 | 109400 | 109500 | 109600 | 109400 | 803 |
| 260 | 20240906 | 143700 | 32252155900 | 109500 | 109700 | 109700 | 109500 | 254 |
| 261 | 20240906 | 143600 | 32224321700 | 109700 | 109600 | 109800 | 109500 | 176 |
| 262 | 20240906 | 143500 | 32205030900 | 109600 | 109600 | 109800 | 109500 | 589 |
| 263 | 20240906 | 143400 | 32140478100 | 109600 | 109600 | 109700 | 109500 | 362 |
| 264 | 20240906 | 143300 | 32100820400 | 109600 | 109600 | 109700 | 109500 | 477 |
| 265 | 20240906 | 143200 | 32048557200 | 109600 | 109600 | 109600 | 109600 | 236 |
| 266 | 20240906 | 143100 | 32022691600 | 109600 | 109600 | 109600 | 109500 | 285 |
| 267 | 20240906 | 143000 | 31991464500 | 109600 | 109700 | 109800 | 109500 | 1671 |
| 268 | 20240906 | 142900 | 31808412800 | 109700 | 109800 | 109800 | 109700 | 318 |
| 269 | 20240906 | 142800 | 31773518300 | 109800 | 109800 | 109900 | 109800 | 777 |
| 270 | 20240906 | 142700 | 31688147000 | 109900 | 109700 | 109900 | 109600 | 289 |
| 271 | 20240906 | 142600 | 31656401100 | 109600 | 109800 | 109800 | 109600 | 158 |
| 272 | 20240906 | 142500 | 31639076800 | 109800 | 109800 | 110000 | 109700 | 921 |
| 273 | 20240906 | 142400 | 31537953300 | 109800 | 109900 | 109900 | 109400 | 2476 |
| 274 | 20240906 | 142300 | 31266524100 | 109800 | 109900 | 109900 | 109800 | 305 |
| 275 | 20240906 | 142200 | 31233022900 | 109900 | 109800 | 109900 | 109800 | 44 |
| 276 | 20240906 | 142100 | 31228189500 | 109800 | 109800 | 109800 | 109800 | 63 |
| 277 | 20240906 | 142000 | 31221272100 | 109800 | 109800 | 109900 | 109700 | 766 |
| 278 | 20240906 | 141900 | 31137196900 | 109800 | 109900 | 109900 | 109800 | 189 |
| 279 | 20240906 | 141800 | 31116444400 | 109900 | 109600 | 109900 | 109600 | 895 |
| 280 | 20240906 | 141700 | 31018188000 | 109600 | 109700 | 109700 | 109600 | 299 |
| 281 | 20240906 | 141600 | 30985410800 | 109700 | 109800 | 109800 | 109600 | 514 |
| 282 | 20240906 | 141500 | 30929037300 | 109800 | 109800 | 109900 | 109800 | 343 |
| 283 | 20240906 | 141400 | 30891373300 | 109900 | 109900 | 109900 | 109800 | 65 |
| 284 | 20240906 | 141300 | 30884235100 | 109800 | 109900 | 109900 | 109800 | 262 |
| 285 | 20240906 | 141200 | 30855455300 | 109900 | 109700 | 109900 | 109600 | 564 |
| 286 | 20240906 | 141100 | 30793556400 | 109700 | 109700 | 109800 | 109600 | 610 |
| 287 | 20240906 | 141000 | 30726685300 | 109700 | 109600 | 110000 | 109600 | 463 |
| 288 | 20240906 | 140900 | 30675852600 | 109600 | 109800 | 110100 | 109400 | 4958 |
| 289 | 20240906 | 140800 | 30132490900 | 109800 | 110000 | 110000 | 109800 | 729 |
| 290 | 20240906 | 140700 | 30052430700 | 109900 | 109800 | 110200 | 109800 | 849 |
| 291 | 20240906 | 140600 | 29959130300 | 109900 | 110100 | 110200 | 109800 | 1375 |
| 292 | 20240906 | 140500 | 29807935100 | 110200 | 110000 | 110200 | 110000 | 100 |
| 293 | 20240906 | 140400 | 29796928500 | 110100 | 110100 | 110100 | 110000 | 207 |
| 294 | 20240906 | 140300 | 29774138400 | 110100 | 110300 | 110300 | 110100 | 319 |
| 295 | 20240906 | 140200 | 29738984900 | 110300 | 110300 | 110400 | 110300 | 337 |
| 296 | 20240906 | 140100 | 29701813600 | 110300 | 110300 | 110300 | 110200 | 116 |
| 297 | 20240906 | 140000 | 29689026100 | 110200 | 110200 | 110300 | 110200 | 115 |
| 298 | 20240906 | 135900 | 29676349800 | 110300 | 110200 | 110300 | 110100 | 517 |
| 299 | 20240906 | 135800 | 29619371100 | 110200 | 110100 | 110200 | 110100 | 114 |
| 300 | 20240906 | 135700 | 29606819500 | 110100 | 110000 | 110100 | 110000 | 166 |
| 301 | 20240906 | 135600 | 29588549300 | 109900 | 109900 | 110000 | 109900 | 73 |
| 302 | 20240906 | 135500 | 29580526200 | 109900 | 109800 | 110100 | 109800 | 336 |
| 303 | 20240906 | 135400 | 29543588700 | 109800 | 110000 | 110000 | 109800 | 337 |
| 304 | 20240906 | 135300 | 29506572800 | 110000 | 110000 | 110100 | 110000 | 58 |
| 305 | 20240906 | 135200 | 29500192700 | 110000 | 109800 | 110200 | 109800 | 237 |
| 306 | 20240906 | 135100 | 29474132400 | 109900 | 110000 | 110100 | 109700 | 1508 |
| 307 | 20240906 | 135000 | 29308568400 | 109900 | 110100 | 110200 | 109900 | 679 |
| 308 | 20240906 | 134900 | 29233895400 | 110000 | 110000 | 110100 | 110000 | 281 |
| 309 | 20240906 | 134800 | 29202983500 | 110000 | 110100 | 110200 | 110000 | 864 |
| 310 | 20240906 | 134700 | 29107932700 | 110200 | 109900 | 110200 | 109900 | 551 |
| 311 | 20240906 | 134600 | 29047309100 | 109900 | 109900 | 110000 | 109800 | 418 |
| 312 | 20240906 | 134500 | 29001398500 | 109900 | 110000 | 110000 | 109800 | 448 |
| 313 | 20240906 | 134400 | 28952197800 | 109900 | 109900 | 110000 | 109800 | 113 |
| 314 | 20240906 | 134300 | 28939783000 | 110000 | 109800 | 110000 | 109800 | 231 |
| 315 | 20240906 | 134200 | 28914402000 | 109900 | 109800 | 109900 | 109800 | 157 |
| 316 | 20240906 | 134100 | 28897148300 | 109800 | 110000 | 110100 | 109800 | 2082 |
| 317 | 20240906 | 134000 | 28668242200 | 110000 | 110100 | 110100 | 110000 | 347 |
| 318 | 20240906 | 133900 | 28630061900 | 110100 | 110200 | 110200 | 110100 | 368 |
| 319 | 20240906 | 133800 | 28589544500 | 110200 | 110200 | 110200 | 110200 | 145 |
| 320 | 20240906 | 133700 | 28573565500 | 110200 | 110100 | 110200 | 110100 | 71 |
| 321 | 20240906 | 133600 | 28565747400 | 110200 | 110200 | 110200 | 110100 | 47 |
| 322 | 20240906 | 133500 | 28560572400 | 110200 | 110200 | 110200 | 110100 | 85 |
| 323 | 20240906 | 133400 | 28551206900 | 110200 | 110300 | 110300 | 110200 | 253 |
| 324 | 20240906 | 133300 | 28523310000 | 110300 | 110100 | 110300 | 110100 | 186 |
| 325 | 20240906 | 133200 | 28502810600 | 110100 | 110200 | 110200 | 110000 | 376 |
| 326 | 20240906 | 133100 | 28461415400 | 110200 | 110200 | 110200 | 110200 | 17 |
| 327 | 20240906 | 133000 | 28459542000 | 110200 | 110200 | 110300 | 110200 | 214 |
| 328 | 20240906 | 132900 | 28435958600 | 110300 | 110200 | 110300 | 110200 | 148 |
| 329 | 20240906 | 132800 | 28419642300 | 110200 | 110200 | 110300 | 110200 | 69 |
| 330 | 20240906 | 132700 | 28412038400 | 110200 | 110200 | 110200 | 110100 | 69 |
| 331 | 20240906 | 132600 | 28404435500 | 110300 | 110300 | 110300 | 110100 | 206 |
| 332 | 20240906 | 132500 | 28381743900 | 110200 | 110200 | 110300 | 110100 | 87 |
| 333 | 20240906 | 132400 | 28372161300 | 110200 | 110200 | 110200 | 110200 | 301 |
| 334 | 20240906 | 132300 | 28338991100 | 110200 | 110000 | 110200 | 110000 | 474 |
| 335 | 20240906 | 132200 | 28286802500 | 110100 | 110100 | 110100 | 110000 | 228 |
| 336 | 20240906 | 132100 | 28261708600 | 110100 | 110000 | 110100 | 110000 | 186 |
| 337 | 20240906 | 132000 | 28241245400 | 110000 | 110000 | 110100 | 110000 | 199 |
| 338 | 20240906 | 131900 | 28219349200 | 110000 | 110100 | 110100 | 109900 | 168 |
| 339 | 20240906 | 131800 | 28200869600 | 110100 | 109900 | 110100 | 109900 | 136 |
| 340 | 20240906 | 131700 | 28185915800 | 109900 | 110100 | 110100 | 109900 | 322 |
| 341 | 20240906 | 131600 | 28150491800 | 110100 | 110200 | 110200 | 110000 | 187 |
| 342 | 20240906 | 131500 | 28129911600 | 110100 | 110100 | 110200 | 110000 | 108 |
| 343 | 20240906 | 131400 | 28118026200 | 110100 | 110100 | 110100 | 110000 | 271 |
| 344 | 20240906 | 131300 | 28088203100 | 110100 | 110100 | 110200 | 110000 | 299 |
| 345 | 20240906 | 131200 | 28055284600 | 110100 | 110200 | 110200 | 110100 | 46 |
| 346 | 20240906 | 131100 | 28050215800 | 110200 | 110100 | 110200 | 110100 | 139 |
| 347 | 20240906 | 131000 | 28034910200 | 110100 | 110200 | 110200 | 110100 | 244 |
| 348 | 20240906 | 130900 | 28008037500 | 110000 | 110100 | 110200 | 110000 | 91 |
| 349 | 20240906 | 130800 | 27998016300 | 110100 | 110000 | 110400 | 109900 | 992 |
| 350 | 20240906 | 130700 | 27888790400 | 110000 | 110100 | 110100 | 110000 | 931 |
| 351 | 20240906 | 130600 | 27786374900 | 110100 | 110000 | 110100 | 110000 | 227 |
| 352 | 20240906 | 130500 | 27761389100 | 110100 | 110100 | 110200 | 110000 | 526 |
| 353 | 20240906 | 130400 | 27703497500 | 110100 | 110300 | 110300 | 110100 | 667 |
| 354 | 20240906 | 130300 | 27630028800 | 110300 | 110300 | 110300 | 110200 | 123 |
| 355 | 20240906 | 130200 | 27616462900 | 110300 | 110300 | 110300 | 110200 | 97 |
| 356 | 20240906 | 130100 | 27605764000 | 110400 | 110300 | 110400 | 110300 | 629 |
| 357 | 20240906 | 130000 | 27536356700 | 110300 | 110400 | 110400 | 110300 | 185 |
| 358 | 20240906 | 125900 | 27515947900 | 110400 | 110400 | 110500 | 110300 | 885 |
| 359 | 20240906 | 125800 | 27418245300 | 110300 | 110300 | 110500 | 110300 | 360 |
| 360 | 20240906 | 125700 | 27378511000 | 110400 | 110200 | 110400 | 110200 | 776 |
| 361 | 20240906 | 125600 | 27292899000 | 110200 | 110100 | 110300 | 110100 | 20 |
| 362 | 20240906 | 125500 | 27290695200 | 109900 | 110100 | 110400 | 109800 | 1158 |
| 363 | 20240906 | 125400 | 27163499100 | 109900 | 110000 | 110500 | 109900 | 1372 |
| 364 | 20240906 | 125300 | 27012421700 | 109900 | 109900 | 110000 | 109900 | 580 |
| 365 | 20240906 | 125200 | 26948676900 | 110000 | 110000 | 110100 | 109900 | 291 |
| 366 | 20240906 | 125100 | 26916667900 | 110000 | 110100 | 110100 | 109900 | 40 |
| 367 | 20240906 | 125000 | 26912266200 | 110000 | 110100 | 110100 | 109900 | 1052 |
| 368 | 20240906 | 124900 | 26796541400 | 110100 | 110100 | 110100 | 110000 | 310 |
| 369 | 20240906 | 124800 | 26762413600 | 110100 | 110100 | 110100 | 110000 | 157 |
| 370 | 20240906 | 124700 | 26745128900 | 110100 | 110100 | 110100 | 110000 | 70 |
| 371 | 20240906 | 124600 | 26737424400 | 110100 | 110100 | 110100 | 110000 | 366 |
| 372 | 20240906 | 124500 | 26697138500 | 110100 | 110100 | 110200 | 110100 | 304 |
| 373 | 20240906 | 124400 | 26663667100 | 110200 | 110200 | 110200 | 110100 | 446 |
| 374 | 20240906 | 124300 | 26614554000 | 110200 | 110100 | 110200 | 110100 | 430 |
| 375 | 20240906 | 124200 | 26567179800 | 110100 | 110100 | 110100 | 110000 | 179 |
| 376 | 20240906 | 124100 | 26547476000 | 110100 | 110200 | 110200 | 110000 | 404 |
| 377 | 20240906 | 124000 | 26502994400 | 110200 | 110100 | 110300 | 110100 | 1069 |
| 378 | 20240906 | 123900 | 26385272600 | 110100 | 109900 | 110100 | 109900 | 616 |
| 379 | 20240906 | 123800 | 26317538700 | 109800 | 110000 | 110000 | 109800 | 763 |
| 380 | 20240906 | 123700 | 26233707700 | 110000 | 109900 | 110100 | 109900 | 471 |
| 381 | 20240906 | 123600 | 26181937300 | 110100 | 110100 | 110200 | 109900 | 589 |
| 382 | 20240906 | 123500 | 26117062600 | 110100 | 109900 | 110200 | 109900 | 760 |
| 383 | 20240906 | 123400 | 26033530700 | 110000 | 110200 | 110200 | 109900 | 2165 |
| 384 | 20240906 | 123300 | 25795414500 | 110200 | 110200 | 110300 | 110100 | 285 |
| 385 | 20240906 | 123200 | 25764008800 | 110200 | 110200 | 110200 | 110200 | 99 |
| 386 | 20240906 | 123100 | 25753099000 | 110200 | 110200 | 110300 | 110100 | 333 |
| 387 | 20240906 | 123000 | 25716415800 | 110200 | 110400 | 110400 | 110100 | 87 |
| 388 | 20240906 | 122900 | 25706830300 | 110000 | 110100 | 110700 | 110000 | 998 |
| 389 | 20240906 | 122800 | 25596971500 | 110100 | 110300 | 110800 | 110000 | 1266 |
| 390 | 20240906 | 122700 | 25457493500 | 110300 | 110000 | 110300 | 110000 | 200 |
| 391 | 20240906 | 122600 | 25435479700 | 110100 | 110100 | 110100 | 109900 | 719 |
| 392 | 20240906 | 122500 | 25356381600 | 110100 | 110100 | 110100 | 110000 | 251 |
| 393 | 20240906 | 122400 | 25328751900 | 110200 | 110200 | 110200 | 110000 | 1186 |
| 394 | 20240906 | 122300 | 25198267600 | 110200 | 110000 | 110200 | 110000 | 122 |
| 395 | 20240906 | 122200 | 25184838500 | 109900 | 110300 | 110300 | 109800 | 4571 |
| 396 | 20240906 | 122100 | 24681853100 | 110300 | 110400 | 110400 | 110300 | 122 |
| 397 | 20240906 | 122000 | 24668395600 | 110400 | 110500 | 110600 | 110300 | 391 |
| 398 | 20240906 | 121900 | 24625198300 | 110400 | 110300 | 110400 | 110200 | 636 |
| 399 | 20240906 | 121800 | 24555067200 | 110400 | 110500 | 110500 | 110300 | 288 |
| 400 | 20240906 | 121700 | 24523280100 | 110500 | 110600 | 110600 | 110300 | 950 |
| 401 | 20240906 | 121600 | 24418339700 | 110600 | 110800 | 110800 | 110500 | 417 |
| 402 | 20240906 | 121500 | 24372201300 | 110800 | 110800 | 110800 | 110700 | 147 |
| 403 | 20240906 | 121400 | 24355924700 | 110900 | 111000 | 111100 | 110800 | 816 |
| 404 | 20240906 | 121300 | 24265374200 | 111100 | 111100 | 111100 | 111000 | 316 |
| 405 | 20240906 | 121200 | 24230291500 | 111000 | 111000 | 111000 | 110800 | 58 |
| 406 | 20240906 | 121100 | 24223860500 | 111100 | 111100 | 111100 | 110900 | 1756 |
| 407 | 20240906 | 121000 | 24028988500 | 111100 | 111000 | 111100 | 110900 | 165 |
| 408 | 20240906 | 120900 | 24010669200 | 111000 | 110800 | 111000 | 110800 | 469 |
| 409 | 20240906 | 120800 | 23958679600 | 110800 | 110800 | 110900 | 110800 | 19 |
| 410 | 20240906 | 120700 | 23956574000 | 110800 | 110900 | 110900 | 110700 | 322 |
| 411 | 20240906 | 120600 | 23920879600 | 110900 | 110800 | 111000 | 110800 | 499 |
| 412 | 20240906 | 120500 | 23865519300 | 110800 | 110800 | 110800 | 110700 | 140 |
| 413 | 20240906 | 120400 | 23850010400 | 110800 | 110500 | 110800 | 110500 | 962 |
| 414 | 20240906 | 120300 | 23743659800 | 110600 | 110600 | 110600 | 110500 | 361 |
| 415 | 20240906 | 120200 | 23703767600 | 110500 | 110800 | 110800 | 110500 | 274 |
| 416 | 20240906 | 120100 | 23673455300 | 110800 | 110700 | 110800 | 110700 | 36 |
| 417 | 20240906 | 120000 | 23669466700 | 110700 | 110600 | 110800 | 110500 | 291 |
| 418 | 20240906 | 115900 | 23637257700 | 110600 | 110700 | 110900 | 110600 | 113 |
| 419 | 20240906 | 115800 | 23624746600 | 110700 | 110800 | 110900 | 110700 | 100 |
| 420 | 20240906 | 115700 | 23613671900 | 110800 | 110900 | 110900 | 110800 | 61 |
| 421 | 20240906 | 115600 | 23606912600 | 110900 | 110800 | 110900 | 110800 | 271 |
| 422 | 20240906 | 115500 | 23576871100 | 110700 | 110600 | 110800 | 110600 | 180 |
| 423 | 20240906 | 115400 | 23556940400 | 110600 | 110500 | 110600 | 110500 | 258 |
| 424 | 20240906 | 115300 | 23528410700 | 110500 | 110500 | 110500 | 110400 | 296 |
| 425 | 20240906 | 115200 | 23495703300 | 110400 | 110400 | 110500 | 110400 | 92 |
| 426 | 20240906 | 115100 | 23485545700 | 110300 | 110300 | 110500 | 110300 | 80 |
| 427 | 20240906 | 115000 | 23476715500 | 110200 | 110500 | 110500 | 110200 | 476 |
| 428 | 20240906 | 114900 | 23424191200 | 110600 | 110400 | 110600 | 110400 | 327 |
| 429 | 20240906 | 114800 | 23388080100 | 110500 | 110500 | 110500 | 110400 | 41 |
| 430 | 20240906 | 114700 | 23383549700 | 110500 | 110500 | 110500 | 110400 | 156 |
| 431 | 20240906 | 114600 | 23366311800 | 110300 | 110500 | 110500 | 110200 | 546 |
| 432 | 20240906 | 114500 | 23306032100 | 110400 | 110400 | 110500 | 110400 | 14 |
| 433 | 20240906 | 114400 | 23304486000 | 110400 | 110200 | 110400 | 110200 | 127 |
| 434 | 20240906 | 114300 | 23290473300 | 110300 | 110100 | 110300 | 110100 | 88 |
| 435 | 20240906 | 114200 | 23280771900 | 110200 | 110000 | 110400 | 110000 | 140 |
| 436 | 20240906 | 114100 | 23265361800 | 110000 | 110500 | 110500 | 110000 | 2088 |
| 437 | 20240906 | 114000 | 23035661500 | 110500 | 110000 | 110500 | 110000 | 1440 |
| 438 | 20240906 | 113900 | 22877210100 | 110000 | 110500 | 110500 | 110000 | 2502 |
| 439 | 20240906 | 113800 | 22601436200 | 110500 | 110500 | 110500 | 110400 | 26 |
| 440 | 20240906 | 113700 | 22598563400 | 110400 | 110500 | 110600 | 110400 | 288 |
| 441 | 20240906 | 113600 | 22566751800 | 110400 | 110400 | 110500 | 110400 | 274 |
| 442 | 20240906 | 113500 | 22536492000 | 110400 | 110700 | 110700 | 110400 | 133 |
| 443 | 20240906 | 113400 | 22521797000 | 110500 | 110500 | 110600 | 110500 | 692 |
| 444 | 20240906 | 113300 | 22445328000 | 110600 | 110500 | 110600 | 110500 | 224 |
| 445 | 20240906 | 113200 | 22420557400 | 110500 | 110700 | 110700 | 110500 | 37 |
| 446 | 20240906 | 113100 | 22416468000 | 110400 | 110400 | 110700 | 110400 | 217 |
| 447 | 20240906 | 113000 | 22392497400 | 110500 | 110700 | 110700 | 110500 | 1034 |
| 448 | 20240906 | 112900 | 22278127800 | 110600 | 110700 | 110700 | 110600 | 29 |
| 449 | 20240906 | 112800 | 22274917900 | 110600 | 110600 | 110800 | 110500 | 936 |
| 450 | 20240906 | 112700 | 22171383500 | 110600 | 110600 | 110800 | 110200 | 203 |
| 451 | 20240906 | 112600 | 22148940700 | 110100 | 110800 | 110800 | 110000 | 3348 |
| 452 | 20240906 | 112500 | 21780384500 | 110800 | 110200 | 110800 | 110200 | 1038 |
| 453 | 20240906 | 112400 | 21665921300 | 110200 | 110700 | 110700 | 110200 | 1843 |
| 454 | 20240906 | 112300 | 21462370400 | 110800 | 110700 | 110900 | 110600 | 535 |
| 455 | 20240906 | 112200 | 21403180700 | 110700 | 110900 | 111000 | 110600 | 742 |
| 456 | 20240906 | 112100 | 21321019500 | 110800 | 110900 | 111200 | 110800 | 354 |
| 457 | 20240906 | 112000 | 21281763500 | 111100 | 111000 | 111100 | 110900 | 475 |
| 458 | 20240906 | 111900 | 21229044400 | 111100 | 110700 | 111200 | 110700 | 247 |
| 459 | 20240906 | 111800 | 21201639000 | 110700 | 111000 | 111000 | 110600 | 1139 |
| 460 | 20240906 | 111700 | 21075444900 | 110800 | 111200 | 111200 | 110800 | 2245 |
| 461 | 20240906 | 111600 | 20826222200 | 111200 | 111300 | 111300 | 111100 | 394 |
| 462 | 20240906 | 111500 | 20782409000 | 111300 | 111200 | 111300 | 111200 | 139 |
| 463 | 20240906 | 111400 | 20766942000 | 111200 | 111200 | 111300 | 111000 | 1340 |
| 464 | 20240906 | 111300 | 20618054700 | 111200 | 111300 | 111300 | 111200 | 326 |
| 465 | 20240906 | 111200 | 20581802400 | 111300 | 111600 | 111700 | 111300 | 2807 |
| 466 | 20240906 | 111100 | 20268720000 | 111700 | 112100 | 112200 | 111600 | 150 |
| 467 | 20240906 | 111000 | 20251964600 | 112200 | 111700 | 112200 | 111600 | 178 |
| 468 | 20240906 | 110900 | 20232073600 | 111700 | 111900 | 112200 | 111700 | 703 |
| 469 | 20240906 | 110800 | 20153490100 | 111900 | 112000 | 112300 | 111900 | 645 |
| 470 | 20240906 | 110700 | 20081234000 | 112000 | 112200 | 112300 | 112000 | 166 |
| 471 | 20240906 | 110600 | 20062623400 | 112200 | 112000 | 112200 | 112000 | 322 |
| 472 | 20240906 | 110500 | 20026522400 | 112000 | 112200 | 112200 | 111900 | 756 |
| 473 | 20240906 | 110400 | 19941860300 | 112200 | 112000 | 112200 | 112000 | 24 |
| 474 | 20240906 | 110300 | 19939170100 | 111900 | 112000 | 112100 | 111800 | 268 |
| 475 | 20240906 | 110200 | 19909171400 | 112000 | 111700 | 112300 | 111600 | 508 |
| 476 | 20240906 | 110100 | 19852276900 | 111700 | 111700 | 111700 | 111600 | 57 |
| 477 | 20240906 | 110000 | 19845914100 | 111700 | 111800 | 112000 | 111700 | 483 |
| 478 | 20240906 | 105900 | 19791944900 | 111800 | 111800 | 112100 | 111800 | 420 |
| 479 | 20240906 | 105800 | 19744929800 | 111700 | 111700 | 111700 | 111600 | 336 |
| 480 | 20240906 | 105700 | 19707415700 | 111700 | 111600 | 111800 | 111500 | 356 |
| 481 | 20240906 | 105600 | 19667699600 | 111600 | 111900 | 111900 | 111500 | 622 |
| 482 | 20240906 | 105500 | 19598189900 | 111900 | 112300 | 112300 | 111900 | 936 |
| 483 | 20240906 | 105400 | 19493350000 | 112500 | 112600 | 112600 | 112200 | 72 |
| 484 | 20240906 | 105300 | 19485251200 | 112700 | 112000 | 112800 | 112000 | 948 |
| 485 | 20240906 | 105200 | 19378749600 | 112000 | 112300 | 112300 | 112000 | 684 |
| 486 | 20240906 | 105100 | 19302072600 | 112300 | 112300 | 112300 | 112100 | 588 |
| 487 | 20240906 | 105000 | 19236080200 | 112200 | 112300 | 112500 | 112200 | 835 |
| 488 | 20240906 | 104900 | 19142297000 | 112300 | 112300 | 112500 | 112200 | 355 |
| 489 | 20240906 | 104800 | 19102415600 | 112200 | 112200 | 112400 | 112200 | 911 |
| 490 | 20240906 | 104700 | 19000082700 | 112400 | 112400 | 112400 | 112100 | 705 |
| 491 | 20240906 | 104600 | 18920949100 | 112300 | 112400 | 112500 | 112300 | 654 |
| 492 | 20240906 | 104500 | 18847454100 | 112300 | 112100 | 112400 | 112100 | 858 |
| 493 | 20240906 | 104400 | 18751123300 | 112100 | 112100 | 112200 | 112100 | 451 |
| 494 | 20240906 | 104300 | 18700534100 | 112100 | 112100 | 112200 | 111800 | 591 |
| 495 | 20240906 | 104200 | 18634298500 | 112000 | 112100 | 112100 | 111900 | 459 |
| 496 | 20240906 | 104100 | 18582875800 | 112100 | 111800 | 112200 | 111700 | 602 |
| 497 | 20240906 | 104000 | 18515473000 | 111800 | 111400 | 111800 | 111300 | 475 |
| 498 | 20240906 | 103900 | 18462530800 | 111500 | 111400 | 111500 | 111300 | 158 |
| 499 | 20240906 | 103800 | 18444925400 | 111500 | 111200 | 111500 | 111100 | 321 |
| 500 | 20240906 | 103700 | 18409197700 | 111200 | 111100 | 111300 | 111000 | 407 |
| 501 | 20240906 | 103600 | 18363988600 | 111100 | 111200 | 111300 | 111100 | 241 |
| 502 | 20240906 | 103500 | 18337193000 | 111200 | 111100 | 111300 | 111000 | 682 |
| 503 | 20240906 | 103400 | 18261409600 | 111200 | 111200 | 111200 | 111100 | 198 |
| 504 | 20240906 | 103300 | 18239392300 | 111200 | 111100 | 111300 | 111000 | 349 |
| 505 | 20240906 | 103200 | 18200603900 | 111000 | 111100 | 111200 | 111000 | 416 |
| 506 | 20240906 | 103100 | 18154398200 | 111000 | 110900 | 111300 | 110900 | 368 |
| 507 | 20240906 | 103000 | 18113527400 | 111000 | 111300 | 111600 | 110900 | 933 |
| 508 | 20240906 | 102900 | 18009844400 | 111300 | 111500 | 111500 | 111200 | 762 |
| 509 | 20240906 | 102800 | 17925010500 | 111700 | 111600 | 111700 | 111400 | 665 |
| 510 | 20240906 | 102700 | 17850873800 | 111500 | 111700 | 111700 | 111300 | 366 |
| 511 | 20240906 | 102600 | 17810074800 | 111700 | 111300 | 111700 | 111200 | 242 |
| 512 | 20240906 | 102500 | 17783122100 | 111300 | 111400 | 111400 | 111200 | 390 |
| 513 | 20240906 | 102400 | 17739694800 | 111500 | 111500 | 111800 | 111400 | 1391 |
| 514 | 20240906 | 102300 | 17584579100 | 111500 | 111300 | 111500 | 111200 | 1478 |
| 515 | 20240906 | 102200 | 17420016000 | 111300 | 111300 | 111300 | 110800 | 718 |
| 516 | 20240906 | 102100 | 17340152400 | 111100 | 111000 | 111300 | 110900 | 1679 |
| 517 | 20240906 | 102000 | 17153682300 | 111000 | 110900 | 111000 | 110800 | 322 |
| 518 | 20240906 | 101900 | 17117966600 | 111000 | 110900 | 111000 | 110700 | 472 |
| 519 | 20240906 | 101800 | 17065639900 | 110800 | 110600 | 111000 | 110500 | 875 |
| 520 | 20240906 | 101700 | 16968721200 | 110600 | 110700 | 110700 | 110500 | 443 |
| 521 | 20240906 | 101600 | 16919721200 | 110700 | 110500 | 110800 | 110300 | 347 |
| 522 | 20240906 | 101500 | 16881369600 | 110500 | 110700 | 110700 | 110400 | 1478 |
| 523 | 20240906 | 101400 | 16717995800 | 110700 | 110600 | 110900 | 110500 | 1103 |
| 524 | 20240906 | 101300 | 16595815400 | 110600 | 110500 | 111000 | 110300 | 1255 |
| 525 | 20240906 | 101200 | 16457239800 | 110500 | 110800 | 110800 | 110300 | 719 |
| 526 | 20240906 | 101100 | 16377800100 | 110800 | 110500 | 111000 | 110200 | 1513 |
| 527 | 20240906 | 101000 | 16210340000 | 110400 | 110300 | 110600 | 110000 | 1519 |
| 528 | 20240906 | 100900 | 16042902200 | 110300 | 110400 | 110700 | 110000 | 3353 |
| 529 | 20240906 | 100800 | 15673448400 | 110400 | 110800 | 111000 | 110300 | 2529 |
| 530 | 20240906 | 100700 | 15393950700 | 110700 | 110800 | 111100 | 110400 | 2522 |
| 531 | 20240906 | 100600 | 15114781100 | 110800 | 111100 | 111100 | 110800 | 531 |
| 532 | 20240906 | 100500 | 15055861100 | 111100 | 111000 | 111200 | 110900 | 543 |
| 533 | 20240906 | 100400 | 14995554200 | 111200 | 111200 | 111300 | 110700 | 2392 |
| 534 | 20240906 | 100300 | 14730197500 | 111000 | 111200 | 111700 | 111000 | 4212 |
| 535 | 20240906 | 100200 | 14262054100 | 111200 | 111400 | 111400 | 111100 | 2130 |
| 536 | 20240906 | 100100 | 14025206300 | 111400 | 111500 | 111500 | 111400 | 677 |
| 537 | 20240906 | 100000 | 13949766600 | 111500 | 112000 | 112000 | 111400 | 6449 |
| 538 | 20240906 | 095900 | 13229014300 | 112100 | 112400 | 112400 | 112000 | 2667 |
| 539 | 20240906 | 095800 | 12929774200 | 112500 | 112500 | 112600 | 112400 | 341 |
| 540 | 20240906 | 095700 | 12891418900 | 112500 | 112700 | 112700 | 112500 | 245 |
| 541 | 20240906 | 095600 | 12863841000 | 112600 | 112700 | 112700 | 112600 | 282 |
| 542 | 20240906 | 095500 | 12832070400 | 112700 | 112400 | 112700 | 112400 | 742 |
| 543 | 20240906 | 095400 | 12748598300 | 112500 | 112800 | 112800 | 112400 | 1581 |
| 544 | 20240906 | 095300 | 12570628800 | 112800 | 112800 | 112800 | 112700 | 715 |
| 545 | 20240906 | 095200 | 12489990700 | 112800 | 112800 | 113000 | 112400 | 788 |
| 546 | 20240906 | 095100 | 12401276600 | 112800 | 112700 | 112900 | 112600 | 1243 |
| 547 | 20240906 | 095000 | 12261133700 | 112700 | 112400 | 112700 | 112400 | 682 |
| 548 | 20240906 | 094900 | 12184361900 | 112400 | 112500 | 112500 | 112300 | 193 |
| 549 | 20240906 | 094800 | 12162671100 | 112300 | 112600 | 112600 | 112300 | 975 |
| 550 | 20240906 | 094700 | 12053044200 | 112500 | 112800 | 112800 | 112500 | 298 |
| 551 | 20240906 | 094600 | 12019495400 | 112800 | 112900 | 113000 | 112400 | 509 |
| 552 | 20240906 | 094500 | 11962144400 | 112400 | 113200 | 113200 | 112400 | 2243 |
| 553 | 20240906 | 094400 | 11709293100 | 113200 | 113400 | 113400 | 113200 | 1226 |
| 554 | 20240906 | 094300 | 11570381000 | 113300 | 113300 | 113400 | 113300 | 230 |
| 555 | 20240906 | 094200 | 11544303600 | 113300 | 113300 | 113300 | 113000 | 783 |
| 556 | 20240906 | 094100 | 11455759200 | 113300 | 113000 | 113300 | 113000 | 1424 |
| 557 | 20240906 | 094000 | 11294705700 | 113000 | 112800 | 113000 | 112800 | 2521 |
| 558 | 20240906 | 093900 | 11010287400 | 112800 | 112400 | 113000 | 112400 | 1706 |
| 559 | 20240906 | 093800 | 10817989500 | 112400 | 112100 | 112600 | 111900 | 2851 |
| 560 | 20240906 | 093700 | 10498067800 | 112100 | 112100 | 112100 | 111800 | 1124 |
| 561 | 20240906 | 093600 | 10372251400 | 112100 | 112700 | 112700 | 111900 | 4566 |
| 562 | 20240906 | 093500 | 9859878200 | 112700 | 113000 | 113300 | 112700 | 1326 |
| 563 | 20240906 | 093400 | 9710127500 | 112900 | 113200 | 113400 | 112900 | 1251 |
| 564 | 20240906 | 093300 | 9568553900 | 113300 | 113400 | 113400 | 113000 | 975 |
| 565 | 20240906 | 093200 | 9458159600 | 113300 | 113300 | 113500 | 113000 | 1367 |
| 566 | 20240906 | 093100 | 9303522700 | 113300 | 113400 | 113500 | 112900 | 1485 |
| 567 | 20240906 | 093000 | 9135275400 | 113500 | 112700 | 113500 | 112600 | 3597 |
| 568 | 20240906 | 092900 | 8728390100 | 112900 | 112600 | 112900 | 112500 | 5048 |
| 569 | 20240906 | 092800 | 8159782000 | 112500 | 113000 | 113000 | 112300 | 3102 |
| 570 | 20240906 | 092700 | 7810155000 | 113000 | 113200 | 113300 | 112700 | 3067 |
| 571 | 20240906 | 092600 | 7463881200 | 113300 | 113300 | 113400 | 113100 | 884 |
| 572 | 20240906 | 092500 | 7363794400 | 113300 | 113200 | 113500 | 113200 | 991 |
| 573 | 20240906 | 092400 | 7251407700 | 113500 | 113600 | 113800 | 112500 | 4923 |
| 574 | 20240906 | 092300 | 6694221600 | 113900 | 114000 | 114100 | 113600 | 1834 |
| 575 | 20240906 | 092200 | 6485391000 | 114000 | 114300 | 114300 | 113800 | 2058 |
| 576 | 20240906 | 092100 | 6251001800 | 114300 | 114100 | 114400 | 113800 | 1448 |
| 577 | 20240906 | 092000 | 6086088700 | 114100 | 114600 | 114600 | 113800 | 5565 |
| 578 | 20240906 | 091900 | 5451661900 | 114700 | 114800 | 115200 | 114300 | 2485 |
| 579 | 20240906 | 091800 | 5166218200 | 114500 | 114300 | 114800 | 113900 | 2584 |
| 580 | 20240906 | 091700 | 4871019400 | 114100 | 114800 | 114900 | 113800 | 2243 |
| 581 | 20240906 | 091600 | 4615121600 | 114800 | 114800 | 114900 | 114100 | 866 |
| 582 | 20240906 | 091500 | 4516047500 | 114300 | 114600 | 115000 | 114200 | 4577 |
| 583 | 20240906 | 091400 | 3991904500 | 114600 | 114700 | 115000 | 114100 | 2476 |
| 584 | 20240906 | 091300 | 3708362300 | 114600 | 115100 | 115200 | 114600 | 1108 |
| 585 | 20240906 | 091200 | 3581093600 | 115100 | 115900 | 116000 | 115000 | 4947 |
| 586 | 20240906 | 091100 | 3010639500 | 115900 | 116000 | 116100 | 115600 | 695 |
| 587 | 20240906 | 091000 | 2930158600 | 116000 | 115600 | 116200 | 115400 | 1395 |
| 588 | 20240906 | 090900 | 2768727600 | 115600 | 115600 | 115700 | 115200 | 1186 |
| 589 | 20240906 | 090800 | 2631792800 | 115600 | 115500 | 115700 | 115000 | 3294 |
| 590 | 20240906 | 090700 | 2252345800 | 115200 | 116000 | 116000 | 115200 | 1935 |
| 591 | 20240906 | 090600 | 2028680000 | 116100 | 116100 | 116400 | 116000 | 696 |
| 592 | 20240906 | 090500 | 1947787000 | 116000 | 115900 | 116500 | 115700 | 1462 |
| 593 | 20240906 | 090400 | 1778170100 | 115900 | 116500 | 116500 | 115400 | 2441 |
| 594 | 20240906 | 090300 | 1495067800 | 116500 | 116800 | 117200 | 116400 | 2031 |
| 595 | 20240906 | 090200 | 1257877700 | 116800 | 115800 | 116900 | 115700 | 2196 |
| 596 | 20240906 | 090100 | 1002676200 | 115700 | 115800 | 116800 | 115400 | 1462 |
| 597 | 20240906 | 090000 | 833364400 | 115900 | 116300 | 116900 | 115100 | 7167 |