34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 185900 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 1112 |
| 3 | 20240903 | 185800 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 4 | 20240903 | 185700 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 5 | 20240903 | 185600 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 6 | 20240903 | 185500 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 7 | 20240903 | 185400 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 8 | 20240903 | 185300 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 9 | 20240903 | 185200 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 10 | 20240903 | 185100 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 11 | 20240903 | 185000 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 12 | 20240903 | 184900 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 13 | 20240903 | 184800 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 14 | 20240903 | 184700 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 15 | 20240903 | 184600 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 16 | 20240903 | 184500 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 17 | 20240903 | 184400 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 18 | 20240903 | 184300 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 19 | 20240903 | 184200 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 20 | 20240903 | 184100 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 21 | 20240903 | 184000 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 22 | 20240903 | 183900 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 23 | 20240903 | 183800 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 24 | 20240903 | 183700 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 25 | 20240903 | 183600 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 26 | 20240903 | 183500 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 27 | 20240903 | 183400 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 28 | 20240903 | 183300 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 29 | 20240903 | 183200 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 30 | 20240903 | 183100 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 31 | 20240903 | 183000 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 32 | 20240903 | 182900 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 1112 |
| 33 | 20240903 | 182800 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 34 | 20240903 | 182700 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 35 | 20240903 | 182600 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 36 | 20240903 | 182500 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 37 | 20240903 | 182400 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 38 | 20240903 | 182300 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 39 | 20240903 | 182200 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 40 | 20240903 | 182100 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 41 | 20240903 | 182000 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 42 | 20240903 | 181900 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 43 | 20240903 | 181800 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 44 | 20240903 | 181700 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 45 | 20240903 | 181600 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 46 | 20240903 | 181500 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 47 | 20240903 | 181400 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 48 | 20240903 | 181300 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 49 | 20240903 | 181200 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 50 | 20240903 | 181100 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 51 | 20240903 | 181000 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 52 | 20240903 | 180900 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 53 | 20240903 | 180800 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 54 | 20240903 | 180700 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 55 | 20240903 | 180600 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 56 | 20240903 | 180500 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 57 | 20240903 | 180400 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 58 | 20240903 | 180300 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 59 | 20240903 | 180200 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 60 | 20240903 | 180100 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 61 | 20240903 | 180000 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 62 | 20240903 | 175900 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 1112 |
| 63 | 20240903 | 175800 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 64 | 20240903 | 175700 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 65 | 20240903 | 175600 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 66 | 20240903 | 175500 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 67 | 20240903 | 175400 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 68 | 20240903 | 175300 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 69 | 20240903 | 175200 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 70 | 20240903 | 175100 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 71 | 20240903 | 175000 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 72 | 20240903 | 174900 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 73 | 20240903 | 174800 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 74 | 20240903 | 174700 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 75 | 20240903 | 174600 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 76 | 20240903 | 174500 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 77 | 20240903 | 174400 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 78 | 20240903 | 174300 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 79 | 20240903 | 174200 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 80 | 20240903 | 174100 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 81 | 20240903 | 174000 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 82 | 20240903 | 173900 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 83 | 20240903 | 173800 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 84 | 20240903 | 173700 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 85 | 20240903 | 173600 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 86 | 20240903 | 173500 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 87 | 20240903 | 173400 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 88 | 20240903 | 173300 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 89 | 20240903 | 173200 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 90 | 20240903 | 173100 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 91 | 20240903 | 173000 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 92 | 20240903 | 172900 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 1112 |
| 93 | 20240903 | 172800 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 94 | 20240903 | 172700 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 95 | 20240903 | 172600 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 96 | 20240903 | 172500 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 97 | 20240903 | 172400 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 98 | 20240903 | 172300 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 99 | 20240903 | 172200 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 100 | 20240903 | 172100 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 101 | 20240903 | 172000 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 102 | 20240903 | 171900 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 103 | 20240903 | 171800 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 104 | 20240903 | 171700 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 105 | 20240903 | 171600 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 106 | 20240903 | 171500 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 107 | 20240903 | 171400 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 108 | 20240903 | 171300 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 109 | 20240903 | 171200 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 110 | 20240903 | 171100 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 111 | 20240903 | 171000 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 112 | 20240903 | 170900 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 113 | 20240903 | 170800 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 114 | 20240903 | 170700 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 115 | 20240903 | 170600 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 116 | 20240903 | 170500 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 117 | 20240903 | 170400 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 118 | 20240903 | 170300 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 119 | 20240903 | 170200 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 120 | 20240903 | 170100 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 121 | 20240903 | 170000 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 122 | 20240903 | 165900 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 1112 |
| 123 | 20240903 | 165800 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 124 | 20240903 | 165700 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 125 | 20240903 | 165600 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 126 | 20240903 | 165500 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 127 | 20240903 | 165400 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 128 | 20240903 | 165300 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 129 | 20240903 | 165200 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 130 | 20240903 | 165100 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 131 | 20240903 | 165000 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 132 | 20240903 | 164900 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 133 | 20240903 | 164800 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 134 | 20240903 | 164700 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 135 | 20240903 | 164600 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 136 | 20240903 | 164500 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 137 | 20240903 | 164400 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 138 | 20240903 | 164300 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 139 | 20240903 | 164200 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 140 | 20240903 | 164100 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 141 | 20240903 | 164000 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 142 | 20240903 | 163900 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 143 | 20240903 | 163800 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 144 | 20240903 | 163700 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 145 | 20240903 | 163600 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 146 | 20240903 | 163500 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 147 | 20240903 | 163400 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 148 | 20240903 | 163300 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 149 | 20240903 | 163200 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 150 | 20240903 | 163100 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 151 | 20240903 | 163000 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 152 | 20240903 | 162900 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 1112 |
| 153 | 20240903 | 162800 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 154 | 20240903 | 162700 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 155 | 20240903 | 162600 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 156 | 20240903 | 162500 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 157 | 20240903 | 162400 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 158 | 20240903 | 162300 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 159 | 20240903 | 162200 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 160 | 20240903 | 162100 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 161 | 20240903 | 162000 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 162 | 20240903 | 161900 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 163 | 20240903 | 161800 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 164 | 20240903 | 161700 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 165 | 20240903 | 161600 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 166 | 20240903 | 161500 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 167 | 20240903 | 161400 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 168 | 20240903 | 161300 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 169 | 20240903 | 161200 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 170 | 20240903 | 161100 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 171 | 20240903 | 161000 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 172 | 20240903 | 160900 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 173 | 20240903 | 160800 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 174 | 20240903 | 160700 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 175 | 20240903 | 160600 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 176 | 20240903 | 160500 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 177 | 20240903 | 160400 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 178 | 20240903 | 160300 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 179 | 20240903 | 160200 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 180 | 20240903 | 160100 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 181 | 20240903 | 160000 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 182 | 20240903 | 155900 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 1112 |
| 183 | 20240903 | 155800 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 184 | 20240903 | 155700 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 185 | 20240903 | 155600 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 186 | 20240903 | 155500 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 187 | 20240903 | 155400 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 188 | 20240903 | 155300 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 189 | 20240903 | 155200 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 190 | 20240903 | 155100 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 191 | 20240903 | 155000 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 192 | 20240903 | 154900 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 193 | 20240903 | 154800 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 194 | 20240903 | 154700 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 195 | 20240903 | 154600 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 196 | 20240903 | 154500 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 197 | 20240903 | 154400 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 198 | 20240903 | 154300 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 199 | 20240903 | 154200 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 200 | 20240903 | 154100 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 201 | 20240903 | 154000 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 202 | 20240903 | 153900 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 203 | 20240903 | 153800 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 204 | 20240903 | 153700 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 205 | 20240903 | 153600 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 206 | 20240903 | 153500 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 207 | 20240903 | 153400 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 208 | 20240903 | 153300 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 209 | 20240903 | 153200 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 210 | 20240903 | 153100 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 0 |
| 211 | 20240903 | 153000 | 6043500900 | 139300 | 139300 | 139300 | 139300 | 1112 |
| 212 | 20240903 | 152900 | 5888599300 | 139300 | 139300 | 139300 | 139300 | 0 |
| 213 | 20240903 | 152800 | 5888599300 | 139300 | 139300 | 139300 | 139300 | 0 |
| 214 | 20240903 | 152700 | 5888599300 | 139300 | 139300 | 139300 | 139300 | 0 |
| 215 | 20240903 | 152600 | 5888599300 | 139300 | 139300 | 139300 | 139300 | 0 |
| 216 | 20240903 | 152500 | 5888599300 | 139300 | 139300 | 139300 | 139300 | 0 |
| 217 | 20240903 | 152400 | 5888599300 | 139300 | 139300 | 139300 | 139300 | 0 |
| 218 | 20240903 | 152300 | 5888599300 | 139300 | 139300 | 139300 | 139300 | 0 |
| 219 | 20240903 | 152200 | 5888599300 | 139300 | 139300 | 139300 | 139300 | 0 |
| 220 | 20240903 | 152100 | 5888599300 | 139300 | 139300 | 139300 | 139300 | 0 |
| 221 | 20240903 | 152000 | 5888599300 | 139300 | 139300 | 139300 | 139300 | 0 |
| 222 | 20240903 | 151900 | 5888599300 | 139300 | 139200 | 139400 | 139100 | 150 |
| 223 | 20240903 | 151800 | 5867707100 | 139200 | 139600 | 139600 | 139200 | 329 |
| 224 | 20240903 | 151700 | 5821858500 | 139500 | 139600 | 139600 | 139500 | 68 |
| 225 | 20240903 | 151600 | 5812368800 | 139600 | 139500 | 139600 | 139500 | 239 |
| 226 | 20240903 | 151500 | 5779015300 | 139500 | 139500 | 139500 | 139400 | 57 |
| 227 | 20240903 | 151400 | 5771065200 | 139400 | 139500 | 139500 | 139400 | 76 |
| 228 | 20240903 | 151300 | 5760465400 | 139500 | 139700 | 139700 | 139500 | 203 |
| 229 | 20240903 | 151200 | 5732129200 | 139500 | 139700 | 139700 | 139500 | 70 |
| 230 | 20240903 | 151100 | 5722359400 | 139600 | 139600 | 139700 | 139400 | 88 |
| 231 | 20240903 | 151000 | 5710072000 | 139400 | 139600 | 139600 | 139300 | 81 |
| 232 | 20240903 | 150900 | 5698772000 | 139600 | 139500 | 139600 | 139300 | 96 |
| 233 | 20240903 | 150800 | 5685374400 | 139500 | 139500 | 139500 | 139300 | 190 |
| 234 | 20240903 | 150700 | 5658874500 | 139500 | 139400 | 139500 | 139400 | 168 |
| 235 | 20240903 | 150600 | 5635451400 | 139500 | 139400 | 139500 | 139400 | 42 |
| 236 | 20240903 | 150500 | 5629592600 | 139500 | 139500 | 139600 | 139400 | 283 |
| 237 | 20240903 | 150400 | 5590112000 | 139500 | 139300 | 139500 | 139300 | 36 |
| 238 | 20240903 | 150300 | 5585091300 | 139400 | 139300 | 139400 | 139200 | 167 |
| 239 | 20240903 | 150200 | 5561821800 | 139300 | 139300 | 139300 | 139200 | 80 |
| 240 | 20240903 | 150100 | 5550681900 | 139300 | 139200 | 139300 | 139100 | 102 |
| 241 | 20240903 | 150000 | 5536481100 | 139200 | 139100 | 139300 | 139100 | 388 |
| 242 | 20240903 | 145900 | 5482507300 | 139300 | 139400 | 139400 | 139100 | 690 |
| 243 | 20240903 | 145800 | 5386424700 | 139300 | 139400 | 139500 | 139300 | 516 |
| 244 | 20240903 | 145700 | 5314518400 | 139500 | 139400 | 139500 | 139400 | 72 |
| 245 | 20240903 | 145600 | 5304477100 | 139400 | 139500 | 139600 | 139400 | 135 |
| 246 | 20240903 | 145500 | 5285648200 | 139400 | 139500 | 139600 | 139400 | 23 |
| 247 | 20240903 | 145400 | 5282441000 | 139500 | 139500 | 139600 | 139300 | 246 |
| 248 | 20240903 | 145300 | 5248136400 | 139500 | 139600 | 139600 | 139500 | 45 |
| 249 | 20240903 | 145200 | 5241854800 | 139600 | 139600 | 139600 | 139400 | 130 |
| 250 | 20240903 | 145100 | 5223727000 | 139500 | 139600 | 139600 | 139300 | 43 |
| 251 | 20240903 | 145000 | 5217727700 | 139400 | 139500 | 139600 | 139300 | 112 |
| 252 | 20240903 | 144900 | 5202110500 | 139500 | 139300 | 139500 | 139300 | 163 |
| 253 | 20240903 | 144800 | 5179394400 | 139400 | 139400 | 139400 | 139400 | 68 |
| 254 | 20240903 | 144700 | 5169915200 | 139400 | 139300 | 139400 | 139300 | 65 |
| 255 | 20240903 | 144600 | 5160855000 | 139400 | 139300 | 139400 | 139300 | 56 |
| 256 | 20240903 | 144500 | 5153053500 | 139500 | 139400 | 139500 | 139400 | 180 |
| 257 | 20240903 | 144400 | 5127961200 | 139400 | 139600 | 139600 | 139400 | 346 |
| 258 | 20240903 | 144300 | 5079711700 | 139500 | 139500 | 139600 | 139500 | 37 |
| 259 | 20240903 | 144200 | 5074549600 | 139400 | 139400 | 139500 | 139400 | 104 |
| 260 | 20240903 | 144100 | 5060043700 | 139400 | 139400 | 139500 | 139400 | 115 |
| 261 | 20240903 | 144000 | 5044011500 | 139400 | 139500 | 139500 | 139400 | 39 |
| 262 | 20240903 | 143900 | 5038573600 | 139500 | 139500 | 139500 | 139400 | 119 |
| 263 | 20240903 | 143800 | 5021976300 | 139500 | 139500 | 139500 | 139500 | 121 |
| 264 | 20240903 | 143700 | 5005096800 | 139500 | 139500 | 139600 | 139500 | 10 |
| 265 | 20240903 | 143600 | 5003701600 | 139500 | 139600 | 139600 | 139500 | 89 |
| 266 | 20240903 | 143500 | 4991282500 | 139600 | 139600 | 139600 | 139600 | 21 |
| 267 | 20240903 | 143400 | 4988350900 | 139600 | 139600 | 139600 | 139600 | 48 |
| 268 | 20240903 | 143300 | 4981650100 | 139700 | 139500 | 139700 | 139500 | 188 |
| 269 | 20240903 | 143200 | 4955417300 | 139500 | 139500 | 139600 | 139500 | 62 |
| 270 | 20240903 | 143100 | 4946768100 | 139500 | 139500 | 139500 | 139500 | 96 |
| 271 | 20240903 | 143000 | 4933376100 | 139500 | 139600 | 139600 | 139500 | 121 |
| 272 | 20240903 | 142900 | 4916493000 | 139600 | 139600 | 139600 | 139500 | 24 |
| 273 | 20240903 | 142800 | 4913143900 | 139600 | 139500 | 139700 | 139500 | 127 |
| 274 | 20240903 | 142700 | 4895425000 | 139500 | 139600 | 139700 | 139500 | 119 |
| 275 | 20240903 | 142600 | 4878813200 | 139600 | 139600 | 139700 | 139600 | 56 |
| 276 | 20240903 | 142500 | 4870992400 | 139600 | 139600 | 139700 | 139600 | 86 |
| 277 | 20240903 | 142400 | 4858986700 | 139500 | 139500 | 139500 | 139500 | 33 |
| 278 | 20240903 | 142300 | 4854383200 | 139500 | 139500 | 139700 | 139500 | 192 |
| 279 | 20240903 | 142200 | 4827593600 | 139500 | 139500 | 139600 | 139500 | 38 |
| 280 | 20240903 | 142100 | 4822291600 | 139500 | 139600 | 139600 | 139500 | 73 |
| 281 | 20240903 | 142000 | 4812107300 | 139500 | 139600 | 139600 | 139500 | 52 |
| 282 | 20240903 | 141900 | 4804851400 | 139500 | 139500 | 139700 | 139500 | 21 |
| 283 | 20240903 | 141800 | 4801921500 | 139500 | 139600 | 139600 | 139500 | 172 |
| 284 | 20240903 | 141700 | 4777921600 | 139600 | 139600 | 139800 | 139600 | 88 |
| 285 | 20240903 | 141600 | 4765631000 | 139700 | 139500 | 139700 | 139500 | 111 |
| 286 | 20240903 | 141500 | 4750143500 | 139600 | 139600 | 139600 | 139600 | 74 |
| 287 | 20240903 | 141400 | 4739813100 | 139600 | 139600 | 139600 | 139600 | 76 |
| 288 | 20240903 | 141300 | 4729203500 | 139600 | 139600 | 139700 | 139600 | 116 |
| 289 | 20240903 | 141200 | 4713008400 | 139700 | 139600 | 139700 | 139600 | 143 |
| 290 | 20240903 | 141100 | 4693038300 | 139600 | 139600 | 139700 | 139600 | 111 |
| 291 | 20240903 | 141000 | 4677542300 | 139600 | 139500 | 139600 | 139500 | 94 |
| 292 | 20240903 | 140900 | 4664424700 | 139500 | 139500 | 139600 | 139500 | 41 |
| 293 | 20240903 | 140800 | 4658704400 | 139600 | 139700 | 139700 | 139500 | 26 |
| 294 | 20240903 | 140700 | 4655075200 | 139600 | 139700 | 139700 | 139500 | 288 |
| 295 | 20240903 | 140600 | 4614890800 | 139700 | 139500 | 139700 | 139500 | 115 |
| 296 | 20240903 | 140500 | 4598842800 | 139500 | 139700 | 139700 | 139500 | 197 |
| 297 | 20240903 | 140400 | 4571343100 | 139600 | 139700 | 139700 | 139600 | 25 |
| 298 | 20240903 | 140300 | 4567852200 | 139800 | 139900 | 139900 | 139800 | 50 |
| 299 | 20240903 | 140200 | 4560862100 | 139600 | 139700 | 139800 | 139600 | 106 |
| 300 | 20240903 | 140100 | 4546062700 | 139700 | 139900 | 139900 | 139700 | 110 |
| 301 | 20240903 | 140000 | 4530687100 | 139800 | 139800 | 139900 | 139800 | 21 |
| 302 | 20240903 | 135900 | 4527751200 | 139800 | 139700 | 139800 | 139700 | 79 |
| 303 | 20240903 | 135800 | 4516714700 | 139800 | 139800 | 139800 | 139800 | 88 |
| 304 | 20240903 | 135700 | 4504412300 | 139800 | 139900 | 139900 | 139800 | 139 |
| 305 | 20240903 | 135600 | 4484977400 | 139900 | 139800 | 139900 | 139800 | 30 |
| 306 | 20240903 | 135500 | 4480782800 | 139900 | 139800 | 139900 | 139800 | 21 |
| 307 | 20240903 | 135400 | 4477846700 | 139800 | 139800 | 139800 | 139800 | 81 |
| 308 | 20240903 | 135300 | 4466522900 | 139800 | 139800 | 139900 | 139700 | 91 |
| 309 | 20240903 | 135200 | 4453799300 | 139700 | 139600 | 139800 | 139600 | 171 |
| 310 | 20240903 | 135100 | 4429914000 | 139600 | 139800 | 139800 | 139600 | 37 |
| 311 | 20240903 | 135000 | 4424747200 | 139700 | 139900 | 139900 | 139700 | 44 |
| 312 | 20240903 | 134900 | 4418593900 | 139900 | 139800 | 139900 | 139600 | 1115 |
| 313 | 20240903 | 134800 | 4262883800 | 139800 | 139800 | 139900 | 139700 | 31 |
| 314 | 20240903 | 134700 | 4258549900 | 139700 | 139900 | 139900 | 139700 | 43 |
| 315 | 20240903 | 134600 | 4252536900 | 139700 | 139800 | 139900 | 139700 | 156 |
| 316 | 20240903 | 134500 | 4230734700 | 139800 | 139800 | 139900 | 139800 | 63 |
| 317 | 20240903 | 134400 | 4221927100 | 139900 | 139800 | 139900 | 139800 | 28 |
| 318 | 20240903 | 134300 | 4218010900 | 139800 | 139800 | 139800 | 139700 | 126 |
| 319 | 20240903 | 134200 | 4200406600 | 139800 | 139800 | 139800 | 139800 | 38 |
| 320 | 20240903 | 134100 | 4195094200 | 139700 | 139700 | 139700 | 139700 | 160 |
| 321 | 20240903 | 134000 | 4172742200 | 139700 | 139800 | 139800 | 139700 | 33 |
| 322 | 20240903 | 133900 | 4168129700 | 139800 | 139700 | 139800 | 139600 | 91 |
| 323 | 20240903 | 133800 | 4155416500 | 139700 | 139800 | 139800 | 139700 | 34 |
| 324 | 20240903 | 133700 | 4150664100 | 139800 | 139800 | 139800 | 139800 | 42 |
| 325 | 20240903 | 133600 | 4144792500 | 139900 | 139700 | 139900 | 139600 | 168 |
| 326 | 20240903 | 133500 | 4121330600 | 139800 | 139700 | 139800 | 139600 | 41 |
| 327 | 20240903 | 133400 | 4115604800 | 139800 | 139700 | 139800 | 139700 | 85 |
| 328 | 20240903 | 133300 | 4103729700 | 139800 | 139700 | 139800 | 139600 | 98 |
| 329 | 20240903 | 133200 | 4090038700 | 139700 | 139600 | 139700 | 139500 | 341 |
| 330 | 20240903 | 133100 | 4042423200 | 139600 | 139600 | 139600 | 139600 | 111 |
| 331 | 20240903 | 133000 | 4026927600 | 139700 | 139600 | 139700 | 139600 | 209 |
| 332 | 20240903 | 132900 | 3997731900 | 139700 | 139600 | 139700 | 139500 | 498 |
| 333 | 20240903 | 132800 | 3928213100 | 139600 | 139700 | 139700 | 139600 | 14 |
| 334 | 20240903 | 132700 | 3926258400 | 139700 | 139900 | 139900 | 139600 | 162 |
| 335 | 20240903 | 132600 | 3903627600 | 139900 | 139900 | 139900 | 139700 | 132 |
| 336 | 20240903 | 132500 | 3885180100 | 139900 | 140000 | 140000 | 139900 | 107 |
| 337 | 20240903 | 132400 | 3870210700 | 139900 | 139900 | 139900 | 139900 | 37 |
| 338 | 20240903 | 132300 | 3865034400 | 139900 | 139800 | 139900 | 139800 | 58 |
| 339 | 20240903 | 132200 | 3856925700 | 139900 | 139700 | 139900 | 139700 | 35 |
| 340 | 20240903 | 132100 | 3852034100 | 139700 | 140000 | 140000 | 139700 | 79 |
| 341 | 20240903 | 132000 | 3840997500 | 139900 | 139800 | 139900 | 139700 | 177 |
| 342 | 20240903 | 131900 | 3816258500 | 139800 | 139800 | 139900 | 139700 | 47 |
| 343 | 20240903 | 131800 | 3809688300 | 139800 | 139900 | 139900 | 139800 | 68 |
| 344 | 20240903 | 131700 | 3800175700 | 139900 | 139700 | 139900 | 139700 | 26 |
| 345 | 20240903 | 131600 | 3796542100 | 139700 | 139800 | 139900 | 139700 | 83 |
| 346 | 20240903 | 131500 | 3784933400 | 139900 | 139900 | 139900 | 139700 | 117 |
| 347 | 20240903 | 131400 | 3768578700 | 139900 | 139900 | 139900 | 139900 | 88 |
| 348 | 20240903 | 131300 | 3756267500 | 139900 | 139900 | 139900 | 139800 | 18 |
| 349 | 20240903 | 131200 | 3753750100 | 139900 | 139900 | 140000 | 139900 | 80 |
| 350 | 20240903 | 131100 | 3742557900 | 139900 | 139700 | 139900 | 139700 | 25 |
| 351 | 20240903 | 131000 | 3739064300 | 139700 | 139800 | 139800 | 139700 | 223 |
| 352 | 20240903 | 130900 | 3707902100 | 139700 | 139800 | 139900 | 139700 | 85 |
| 353 | 20240903 | 130800 | 3696019300 | 139800 | 139800 | 140000 | 139800 | 31 |
| 354 | 20240903 | 130700 | 3691683600 | 139600 | 139700 | 139900 | 139600 | 145 |
| 355 | 20240903 | 130600 | 3671422800 | 139600 | 139700 | 139800 | 139600 | 27 |
| 356 | 20240903 | 130500 | 3667651800 | 139800 | 139700 | 139800 | 139600 | 188 |
| 357 | 20240903 | 130400 | 3641395900 | 139800 | 139800 | 139800 | 139700 | 115 |
| 358 | 20240903 | 130300 | 3625319900 | 139700 | 139700 | 139800 | 139700 | 30 |
| 359 | 20240903 | 130200 | 3621128800 | 139700 | 139600 | 139700 | 139600 | 22 |
| 360 | 20240903 | 130100 | 3618055700 | 139700 | 139800 | 139800 | 139700 | 56 |
| 361 | 20240903 | 130000 | 3610231300 | 139800 | 139800 | 139800 | 139700 | 179 |
| 362 | 20240903 | 125900 | 3585218900 | 139900 | 139700 | 139900 | 139700 | 226 |
| 363 | 20240903 | 125800 | 3553619400 | 139800 | 139800 | 139800 | 139700 | 51 |
| 364 | 20240903 | 125700 | 3546492700 | 139800 | 139800 | 139900 | 139800 | 34 |
| 365 | 20240903 | 125600 | 3541738100 | 139900 | 139700 | 139900 | 139600 | 187 |
| 366 | 20240903 | 125500 | 3515609700 | 139700 | 139600 | 139800 | 139600 | 38 |
| 367 | 20240903 | 125400 | 3510301100 | 139700 | 139700 | 139800 | 139600 | 194 |
| 368 | 20240903 | 125300 | 3483198900 | 139700 | 139700 | 139800 | 139700 | 31 |
| 369 | 20240903 | 125200 | 3478868100 | 139700 | 139900 | 139900 | 139700 | 63 |
| 370 | 20240903 | 125100 | 3470061400 | 139800 | 139800 | 140000 | 139700 | 92 |
| 371 | 20240903 | 125000 | 3457197300 | 139800 | 139900 | 139900 | 139700 | 43 |
| 372 | 20240903 | 124900 | 3451188400 | 139700 | 139900 | 139900 | 139700 | 115 |
| 373 | 20240903 | 124800 | 3435115800 | 140000 | 139900 | 140000 | 139700 | 95 |
| 374 | 20240903 | 124700 | 3421833800 | 139800 | 139800 | 139800 | 139700 | 126 |
| 375 | 20240903 | 124600 | 3404221600 | 139800 | 139800 | 139800 | 139700 | 99 |
| 376 | 20240903 | 124500 | 3390381900 | 139700 | 139900 | 139900 | 139700 | 22 |
| 377 | 20240903 | 124400 | 3387306400 | 140000 | 139900 | 140100 | 139700 | 294 |
| 378 | 20240903 | 124300 | 3346165700 | 139900 | 139800 | 140000 | 139700 | 70 |
| 379 | 20240903 | 124200 | 3336375800 | 139800 | 139600 | 139800 | 139600 | 98 |
| 380 | 20240903 | 124100 | 3322691800 | 139600 | 139700 | 139700 | 139600 | 117 |
| 381 | 20240903 | 124000 | 3306355400 | 139600 | 139700 | 139700 | 139600 | 90 |
| 382 | 20240903 | 123900 | 3293785200 | 139700 | 139800 | 139800 | 139600 | 106 |
| 383 | 20240903 | 123800 | 3278981300 | 139800 | 139900 | 140000 | 139700 | 164 |
| 384 | 20240903 | 123700 | 3256043300 | 139900 | 139700 | 140100 | 139600 | 87 |
| 385 | 20240903 | 123600 | 3243875400 | 139600 | 140000 | 140000 | 139600 | 80 |
| 386 | 20240903 | 123500 | 3232691000 | 140000 | 139600 | 140000 | 139600 | 115 |
| 387 | 20240903 | 123400 | 3216623100 | 139600 | 139700 | 139700 | 139500 | 230 |
| 388 | 20240903 | 123300 | 3184514800 | 139700 | 139600 | 139700 | 139600 | 21 |
| 389 | 20240903 | 123200 | 3181582900 | 139600 | 139600 | 139600 | 139600 | 120 |
| 390 | 20240903 | 123100 | 3164830900 | 139500 | 139600 | 139700 | 139500 | 110 |
| 391 | 20240903 | 123000 | 3149473200 | 139600 | 139600 | 139700 | 139600 | 36 |
| 392 | 20240903 | 122900 | 3144447400 | 139600 | 139500 | 139800 | 139500 | 88 |
| 393 | 20240903 | 122800 | 3132168800 | 139500 | 139600 | 139700 | 139500 | 150 |
| 394 | 20240903 | 122700 | 3111226500 | 139600 | 139500 | 139600 | 139500 | 101 |
| 395 | 20240903 | 122600 | 3097129300 | 139500 | 139600 | 139600 | 139500 | 91 |
| 396 | 20240903 | 122500 | 3084430400 | 139600 | 139600 | 139600 | 139600 | 79 |
| 397 | 20240903 | 122400 | 3073402000 | 139700 | 139600 | 139700 | 139600 | 87 |
| 398 | 20240903 | 122300 | 3061253400 | 139600 | 139700 | 139700 | 139600 | 205 |
| 399 | 20240903 | 122200 | 3032634100 | 139700 | 139600 | 139700 | 139600 | 18 |
| 400 | 20240903 | 122100 | 3030120800 | 139600 | 139600 | 139800 | 139600 | 78 |
| 401 | 20240903 | 122000 | 3019228200 | 139600 | 139700 | 139800 | 139600 | 198 |
| 402 | 20240903 | 121900 | 2991576100 | 139700 | 139700 | 139900 | 139600 | 57 |
| 403 | 20240903 | 121800 | 2983614200 | 139600 | 139900 | 140000 | 139600 | 163 |
| 404 | 20240903 | 121700 | 2960832700 | 139800 | 139900 | 139900 | 139800 | 32 |
| 405 | 20240903 | 121600 | 2956358800 | 139800 | 139700 | 139800 | 139700 | 128 |
| 406 | 20240903 | 121500 | 2938468800 | 139700 | 139800 | 139900 | 139700 | 65 |
| 407 | 20240903 | 121400 | 2929382200 | 140000 | 139700 | 140000 | 139600 | 125 |
| 408 | 20240903 | 121300 | 2911919400 | 139700 | 139800 | 139800 | 139700 | 131 |
| 409 | 20240903 | 121200 | 2893618600 | 139700 | 139800 | 139800 | 139700 | 87 |
| 410 | 20240903 | 121100 | 2881456700 | 139800 | 139900 | 139900 | 139800 | 35 |
| 411 | 20240903 | 121000 | 2876562700 | 139800 | 139900 | 139900 | 139800 | 110 |
| 412 | 20240903 | 120900 | 2861184200 | 139800 | 139700 | 139800 | 139600 | 116 |
| 413 | 20240903 | 120800 | 2844975600 | 139700 | 139800 | 139800 | 139600 | 157 |
| 414 | 20240903 | 120700 | 2823048900 | 139700 | 139700 | 139700 | 139700 | 123 |
| 415 | 20240903 | 120600 | 2805865800 | 139700 | 139700 | 139800 | 139700 | 81 |
| 416 | 20240903 | 120500 | 2794542800 | 139700 | 139800 | 139800 | 139700 | 60 |
| 417 | 20240903 | 120400 | 2786158400 | 139800 | 139700 | 139900 | 139700 | 63 |
| 418 | 20240903 | 120300 | 2777353400 | 139900 | 139700 | 139900 | 139700 | 192 |
| 419 | 20240903 | 120200 | 2750511300 | 139800 | 139700 | 139800 | 139600 | 312 |
| 420 | 20240903 | 120100 | 2706928100 | 139800 | 139800 | 139800 | 139700 | 114 |
| 421 | 20240903 | 120000 | 2690991300 | 139800 | 139900 | 139900 | 139800 | 58 |
| 422 | 20240903 | 115900 | 2682882800 | 139900 | 140000 | 140000 | 139900 | 38 |
| 423 | 20240903 | 115800 | 2677566000 | 139800 | 139800 | 139800 | 139700 | 118 |
| 424 | 20240903 | 115700 | 2661074300 | 139800 | 139800 | 139900 | 139800 | 146 |
| 425 | 20240903 | 115600 | 2640660800 | 139800 | 140000 | 140000 | 139800 | 69 |
| 426 | 20240903 | 115500 | 2631008800 | 139900 | 139900 | 140000 | 139900 | 104 |
| 427 | 20240903 | 115400 | 2616451500 | 140000 | 139900 | 140000 | 139800 | 94 |
| 428 | 20240903 | 115300 | 2603307200 | 139800 | 139800 | 139800 | 139800 | 10 |
| 429 | 20240903 | 115200 | 2601909200 | 139700 | 139800 | 140000 | 139700 | 270 |
| 430 | 20240903 | 115100 | 2564167400 | 139900 | 139800 | 140000 | 139700 | 51 |
| 431 | 20240903 | 115000 | 2557035700 | 139800 | 139800 | 139800 | 139700 | 78 |
| 432 | 20240903 | 114900 | 2546131400 | 139800 | 139800 | 139900 | 139800 | 156 |
| 433 | 20240903 | 114800 | 2524321500 | 139800 | 139800 | 139900 | 139800 | 41 |
| 434 | 20240903 | 114700 | 2518586700 | 139900 | 139900 | 139900 | 139800 | 164 |
| 435 | 20240903 | 114600 | 2495659000 | 139900 | 139900 | 140000 | 139800 | 53 |
| 436 | 20240903 | 114500 | 2488244300 | 139900 | 140000 | 140100 | 139900 | 37 |
| 437 | 20240903 | 114400 | 2483066200 | 139900 | 139900 | 140000 | 139900 | 33 |
| 438 | 20240903 | 114300 | 2478447700 | 139900 | 140000 | 140000 | 139800 | 75 |
| 439 | 20240903 | 114200 | 2467959300 | 140000 | 139900 | 140000 | 139800 | 158 |
| 440 | 20240903 | 114100 | 2445854700 | 140000 | 140000 | 140100 | 140000 | 82 |
| 441 | 20240903 | 114000 | 2434371800 | 140100 | 140000 | 140100 | 140000 | 35 |
| 442 | 20240903 | 113900 | 2429471500 | 140100 | 140000 | 140100 | 139800 | 50 |
| 443 | 20240903 | 113800 | 2422475700 | 140000 | 139900 | 140100 | 139900 | 80 |
| 444 | 20240903 | 113700 | 2411282200 | 139900 | 140000 | 140000 | 139900 | 47 |
| 445 | 20240903 | 113600 | 2404704700 | 139900 | 140100 | 140100 | 139900 | 193 |
| 446 | 20240903 | 113500 | 2377676700 | 140100 | 140100 | 140200 | 140100 | 35 |
| 447 | 20240903 | 113400 | 2372772900 | 140000 | 140200 | 140300 | 140000 | 104 |
| 448 | 20240903 | 113300 | 2358202700 | 140100 | 140100 | 140200 | 140000 | 48 |
| 449 | 20240903 | 113200 | 2351479700 | 140100 | 140200 | 140200 | 140100 | 48 |
| 450 | 20240903 | 113100 | 2344754600 | 139900 | 140100 | 140200 | 139900 | 231 |
| 451 | 20240903 | 113000 | 2312399700 | 140200 | 140100 | 140200 | 140100 | 60 |
| 452 | 20240903 | 112900 | 2303988500 | 140100 | 140200 | 140200 | 140000 | 77 |
| 453 | 20240903 | 112800 | 2293201400 | 140200 | 140100 | 140200 | 139900 | 59 |
| 454 | 20240903 | 112700 | 2284938400 | 139900 | 140000 | 140400 | 139900 | 88 |
| 455 | 20240903 | 112600 | 2272615800 | 139900 | 140200 | 140200 | 139900 | 149 |
| 456 | 20240903 | 112500 | 2251748900 | 140000 | 140200 | 140300 | 140000 | 47 |
| 457 | 20240903 | 112400 | 2245163700 | 140200 | 140100 | 140200 | 140000 | 65 |
| 458 | 20240903 | 112300 | 2236058200 | 140100 | 140000 | 140100 | 139900 | 53 |
| 459 | 20240903 | 112200 | 2228639300 | 140000 | 140000 | 140000 | 140000 | 19 |
| 460 | 20240903 | 112100 | 2225979300 | 140100 | 140300 | 140300 | 139800 | 192 |
| 461 | 20240903 | 112000 | 2199119800 | 140100 | 140400 | 140400 | 140100 | 51 |
| 462 | 20240903 | 111900 | 2191966800 | 140400 | 140500 | 140500 | 140400 | 30 |
| 463 | 20240903 | 111800 | 2187754300 | 140400 | 140100 | 140500 | 140000 | 211 |
| 464 | 20240903 | 111700 | 2158170600 | 140100 | 140200 | 140200 | 140000 | 10 |
| 465 | 20240903 | 111600 | 2156769400 | 140100 | 139900 | 140300 | 139800 | 278 |
| 466 | 20240903 | 111500 | 2117853300 | 139900 | 139900 | 140100 | 139900 | 41 |
| 467 | 20240903 | 111400 | 2112115100 | 140000 | 140000 | 140100 | 140000 | 25 |
| 468 | 20240903 | 111300 | 2108614900 | 140000 | 140000 | 140100 | 139900 | 39 |
| 469 | 20240903 | 111200 | 2103154700 | 140100 | 140100 | 140100 | 140000 | 71 |
| 470 | 20240903 | 111100 | 2093214000 | 140000 | 139900 | 140100 | 139900 | 34 |
| 471 | 20240903 | 111000 | 2088454600 | 140000 | 140300 | 140300 | 140000 | 189 |
| 472 | 20240903 | 110900 | 2061979900 | 140200 | 140100 | 140300 | 140100 | 104 |
| 473 | 20240903 | 110800 | 2047399000 | 140100 | 139900 | 140100 | 139900 | 42 |
| 474 | 20240903 | 110700 | 2041519500 | 140000 | 140100 | 140100 | 139900 | 101 |
| 475 | 20240903 | 110600 | 2027381000 | 140200 | 139900 | 140200 | 139900 | 116 |
| 476 | 20240903 | 110500 | 2011132300 | 139900 | 140000 | 140100 | 139900 | 121 |
| 477 | 20240903 | 110400 | 1994194800 | 140000 | 140100 | 140100 | 140000 | 57 |
| 478 | 20240903 | 110300 | 1986209200 | 140200 | 140100 | 140200 | 140100 | 21 |
| 479 | 20240903 | 110200 | 1983266700 | 140100 | 140000 | 140200 | 140000 | 46 |
| 480 | 20240903 | 110100 | 1976822300 | 140000 | 139800 | 140200 | 139800 | 84 |
| 481 | 20240903 | 110000 | 1965069600 | 139800 | 140300 | 140500 | 139800 | 186 |
| 482 | 20240903 | 105900 | 1939007800 | 140300 | 140400 | 140400 | 140300 | 49 |
| 483 | 20240903 | 105800 | 1932131100 | 140400 | 139900 | 140400 | 139900 | 126 |
| 484 | 20240903 | 105700 | 1914486200 | 140000 | 140000 | 140000 | 139900 | 14 |
| 485 | 20240903 | 105600 | 1912526800 | 140000 | 139900 | 140000 | 139900 | 110 |
| 486 | 20240903 | 105500 | 1897129100 | 139900 | 140100 | 140100 | 139800 | 115 |
| 487 | 20240903 | 105400 | 1881034500 | 140200 | 140100 | 140200 | 140100 | 75 |
| 488 | 20240903 | 105300 | 1870526100 | 140100 | 140100 | 140200 | 140100 | 31 |
| 489 | 20240903 | 105200 | 1866182300 | 140200 | 140100 | 140200 | 140000 | 198 |
| 490 | 20240903 | 105100 | 1838437100 | 140000 | 140100 | 140100 | 139700 | 1053 |
| 491 | 20240903 | 105000 | 1691244300 | 139900 | 140100 | 140100 | 139900 | 185 |
| 492 | 20240903 | 104900 | 1665351000 | 140000 | 140100 | 140100 | 140000 | 12 |
| 493 | 20240903 | 104800 | 1663670200 | 140100 | 140000 | 140200 | 140000 | 73 |
| 494 | 20240903 | 104700 | 1653447800 | 140000 | 140000 | 140000 | 139900 | 78 |
| 495 | 20240903 | 104600 | 1642527900 | 140100 | 140000 | 140100 | 140000 | 58 |
| 496 | 20240903 | 104500 | 1634407200 | 140100 | 140000 | 140200 | 139900 | 93 |
| 497 | 20240903 | 104400 | 1621394400 | 139900 | 140000 | 140000 | 139900 | 123 |
| 498 | 20240903 | 104300 | 1604185000 | 140200 | 140100 | 140200 | 140000 | 134 |
| 499 | 20240903 | 104200 | 1585424300 | 140100 | 140200 | 140200 | 140100 | 54 |
| 500 | 20240903 | 104100 | 1577855900 | 140100 | 140200 | 140300 | 140100 | 67 |
| 501 | 20240903 | 104000 | 1568462700 | 140200 | 140400 | 140400 | 140200 | 79 |
| 502 | 20240903 | 103900 | 1557374000 | 140400 | 140500 | 140500 | 140400 | 55 |
| 503 | 20240903 | 103800 | 1549647500 | 140400 | 140400 | 140500 | 140400 | 59 |
| 504 | 20240903 | 103700 | 1541361200 | 140400 | 140000 | 140700 | 140000 | 189 |
| 505 | 20240903 | 103600 | 1514828400 | 140000 | 140000 | 140100 | 139900 | 324 |
| 506 | 20240903 | 103500 | 1469467800 | 140000 | 139900 | 140000 | 139900 | 39 |
| 507 | 20240903 | 103400 | 1464008800 | 140000 | 140000 | 140000 | 139900 | 148 |
| 508 | 20240903 | 103300 | 1443290300 | 140000 | 140100 | 140100 | 140000 | 45 |
| 509 | 20240903 | 103200 | 1436989600 | 140100 | 140000 | 140100 | 140000 | 82 |
| 510 | 20240903 | 103100 | 1425502800 | 140000 | 140000 | 140100 | 140000 | 49 |
| 511 | 20240903 | 103000 | 1418640300 | 140100 | 140100 | 140300 | 140100 | 53 |
| 512 | 20240903 | 102900 | 1411214400 | 140100 | 140000 | 140300 | 140000 | 45 |
| 513 | 20240903 | 102800 | 1404907300 | 140000 | 140000 | 140000 | 140000 | 15 |
| 514 | 20240903 | 102700 | 1402807300 | 140100 | 140100 | 140200 | 139900 | 74 |
| 515 | 20240903 | 102600 | 1392442400 | 140200 | 140400 | 140400 | 140100 | 23 |
| 516 | 20240903 | 102500 | 1389217100 | 140300 | 140300 | 140300 | 140100 | 81 |
| 517 | 20240903 | 102400 | 1377861300 | 140300 | 140300 | 140300 | 140200 | 39 |
| 518 | 20240903 | 102300 | 1372391800 | 140300 | 140200 | 140300 | 140200 | 72 |
| 519 | 20240903 | 102200 | 1362291300 | 140200 | 139900 | 140300 | 139900 | 114 |
| 520 | 20240903 | 102100 | 1346318000 | 139900 | 139900 | 139900 | 139900 | 100 |
| 521 | 20240903 | 102000 | 1332328000 | 139900 | 140100 | 140100 | 139900 | 137 |
| 522 | 20240903 | 101900 | 1313148000 | 140000 | 140000 | 140100 | 140000 | 54 |
| 523 | 20240903 | 101800 | 1305585200 | 140000 | 140100 | 140100 | 140000 | 40 |
| 524 | 20240903 | 101700 | 1299982600 | 140000 | 140000 | 140000 | 140000 | 25 |
| 525 | 20240903 | 101600 | 1296482600 | 140000 | 140100 | 140100 | 140000 | 57 |
| 526 | 20240903 | 101500 | 1288497100 | 140100 | 140100 | 140100 | 140000 | 51 |
| 527 | 20240903 | 101400 | 1281353500 | 140000 | 140200 | 140200 | 140000 | 55 |
| 528 | 20240903 | 101300 | 1273648300 | 140200 | 140300 | 140300 | 140200 | 16 |
| 529 | 20240903 | 101200 | 1271404700 | 140100 | 140200 | 140300 | 140100 | 116 |
| 530 | 20240903 | 101100 | 1255150800 | 140300 | 140100 | 140300 | 140100 | 8 |
| 531 | 20240903 | 101000 | 1254029600 | 140300 | 140000 | 140300 | 140000 | 37 |
| 532 | 20240903 | 100900 | 1248846500 | 140100 | 140000 | 140100 | 140000 | 108 |
| 533 | 20240903 | 100800 | 1233724400 | 140000 | 140000 | 140100 | 140000 | 27 |
| 534 | 20240903 | 100700 | 1229944000 | 140100 | 140100 | 140100 | 139900 | 159 |
| 535 | 20240903 | 100600 | 1207683500 | 140100 | 139900 | 140100 | 139800 | 126 |
| 536 | 20240903 | 100500 | 1190054400 | 139900 | 140000 | 140000 | 139800 | 245 |
| 537 | 20240903 | 100400 | 1155772800 | 140000 | 140000 | 140100 | 139900 | 155 |
| 538 | 20240903 | 100300 | 1134072700 | 140000 | 140000 | 140100 | 140000 | 72 |
| 539 | 20240903 | 100200 | 1123992100 | 140100 | 139900 | 140100 | 139900 | 145 |
| 540 | 20240903 | 100100 | 1103702200 | 139900 | 139900 | 140000 | 139900 | 40 |
| 541 | 20240903 | 100000 | 1098106100 | 139900 | 140000 | 140100 | 139900 | 74 |
| 542 | 20240903 | 095900 | 1087747400 | 140000 | 140100 | 140100 | 140000 | 100 |
| 543 | 20240903 | 095800 | 1073744100 | 140100 | 140200 | 140200 | 140000 | 180 |
| 544 | 20240903 | 095700 | 1048526400 | 140200 | 140300 | 140300 | 140200 | 39 |
| 545 | 20240903 | 095600 | 1043056700 | 140300 | 140200 | 140300 | 140200 | 16 |
| 546 | 20240903 | 095500 | 1040813000 | 140200 | 140100 | 140200 | 140100 | 90 |
| 547 | 20240903 | 095400 | 1028195800 | 140200 | 140400 | 140400 | 140100 | 44 |
| 548 | 20240903 | 095300 | 1022028000 | 140400 | 140200 | 140400 | 140200 | 74 |
| 549 | 20240903 | 095200 | 1011653000 | 140200 | 140100 | 140200 | 140000 | 52 |
| 550 | 20240903 | 095100 | 1004367600 | 140000 | 140000 | 140100 | 139900 | 95 |
| 551 | 20240903 | 095000 | 991065000 | 140000 | 140100 | 140100 | 139900 | 78 |
| 552 | 20240903 | 094900 | 980143900 | 140000 | 140100 | 140200 | 140000 | 77 |
| 553 | 20240903 | 094800 | 969358900 | 140100 | 140000 | 140200 | 140000 | 47 |
| 554 | 20240903 | 094700 | 962776600 | 139900 | 139900 | 140000 | 139800 | 218 |
| 555 | 20240903 | 094600 | 932277700 | 139800 | 139900 | 139900 | 139800 | 75 |
| 556 | 20240903 | 094500 | 921787000 | 139900 | 139800 | 139900 | 139800 | 61 |
| 557 | 20240903 | 094400 | 913257600 | 139900 | 139900 | 139900 | 139800 | 25 |
| 558 | 20240903 | 094300 | 909760400 | 139800 | 139800 | 139900 | 139700 | 43 |
| 559 | 20240903 | 094200 | 903749600 | 139900 | 140100 | 140100 | 139700 | 519 |
| 560 | 20240903 | 094100 | 831112100 | 140100 | 140100 | 140100 | 140000 | 121 |
| 561 | 20240903 | 094000 | 814170400 | 140100 | 140200 | 140200 | 140000 | 569 |
| 562 | 20240903 | 093900 | 734466800 | 140300 | 140100 | 140300 | 140100 | 110 |
| 563 | 20240903 | 093800 | 719048100 | 140200 | 140200 | 140200 | 140200 | 78 |
| 564 | 20240903 | 093700 | 708112500 | 140200 | 140300 | 140300 | 140200 | 73 |
| 565 | 20240903 | 093600 | 697872200 | 140300 | 140200 | 140400 | 140200 | 31 |
| 566 | 20240903 | 093500 | 693522700 | 140300 | 140200 | 140300 | 140100 | 153 |
| 567 | 20240903 | 093400 | 672062700 | 140300 | 140100 | 140300 | 140100 | 152 |
| 568 | 20240903 | 093300 | 650748100 | 140000 | 140300 | 140300 | 140000 | 117 |
| 569 | 20240903 | 093200 | 634351500 | 140200 | 140200 | 140300 | 140000 | 88 |
| 570 | 20240903 | 093100 | 622020700 | 140200 | 140500 | 140500 | 140100 | 153 |
| 571 | 20240903 | 093000 | 600581400 | 140300 | 140100 | 140300 | 140100 | 97 |
| 572 | 20240903 | 092900 | 586980500 | 140100 | 140300 | 140500 | 140100 | 271 |
| 573 | 20240903 | 092800 | 548975900 | 140400 | 140400 | 140500 | 140400 | 75 |
| 574 | 20240903 | 092700 | 538445400 | 140400 | 140700 | 140700 | 140400 | 109 |
| 575 | 20240903 | 092600 | 523120800 | 140800 | 140800 | 140800 | 140700 | 36 |
| 576 | 20240903 | 092500 | 518052500 | 140800 | 140700 | 140800 | 140700 | 8 |
| 577 | 20240903 | 092400 | 516926400 | 140700 | 140800 | 140800 | 140700 | 168 |
| 578 | 20240903 | 092300 | 493288200 | 140800 | 140700 | 140900 | 140700 | 60 |
| 579 | 20240903 | 092200 | 484839900 | 140800 | 141100 | 141100 | 140700 | 76 |
| 580 | 20240903 | 092100 | 474137900 | 140700 | 140700 | 140700 | 140700 | 3 |
| 581 | 20240903 | 092000 | 473715800 | 141100 | 140700 | 141200 | 140700 | 452 |
| 582 | 20240903 | 091900 | 410043300 | 140600 | 140600 | 140600 | 140600 | 39 |
| 583 | 20240903 | 091800 | 404559900 | 140600 | 140200 | 140600 | 140200 | 80 |
| 584 | 20240903 | 091700 | 393336600 | 140100 | 140100 | 140100 | 140100 | 0 |
| 585 | 20240903 | 091600 | 393336600 | 140100 | 140500 | 140600 | 140100 | 151 |
| 586 | 20240903 | 091500 | 372162400 | 140600 | 140900 | 140900 | 140600 | 134 |
| 587 | 20240903 | 091400 | 353299100 | 140700 | 140700 | 140800 | 140700 | 17 |
| 588 | 20240903 | 091300 | 350907100 | 140600 | 140400 | 140700 | 140400 | 366 |
| 589 | 20240903 | 091200 | 299507900 | 140300 | 140400 | 140400 | 140100 | 116 |
| 590 | 20240903 | 091100 | 283232900 | 140400 | 140000 | 140400 | 140000 | 22 |
| 591 | 20240903 | 091000 | 280150200 | 140000 | 140200 | 140400 | 140000 | 282 |
| 592 | 20240903 | 090900 | 240637400 | 140100 | 140800 | 140900 | 140000 | 425 |
| 593 | 20240903 | 090800 | 181011900 | 140900 | 140900 | 140900 | 140900 | 8 |
| 594 | 20240903 | 090700 | 179884700 | 140900 | 141200 | 141200 | 140700 | 188 |
| 595 | 20240903 | 090600 | 153377600 | 141200 | 141000 | 141400 | 140900 | 51 |
| 596 | 20240903 | 090500 | 146186300 | 141100 | 141300 | 141300 | 141100 | 35 |
| 597 | 20240903 | 090400 | 141244900 | 141400 | 141500 | 141500 | 141400 | 171 |
| 598 | 20240903 | 090300 | 117064600 | 141500 | 141400 | 141600 | 141400 | 131 |
| 599 | 20240903 | 090200 | 98525400 | 141400 | 141400 | 141500 | 141400 | 173 |
| 600 | 20240903 | 090100 | 74059100 | 141400 | 141300 | 141600 | 141300 | 254 |
| 601 | 20240903 | 090000 | 38117100 | 141300 | 141100 | 141400 | 141100 | 267 |