33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 191300 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 5757 |
| 3 | 20240903 | 191200 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 4 | 20240903 | 191100 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 5 | 20240903 | 191000 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 6 | 20240903 | 190900 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 7 | 20240903 | 190800 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 8 | 20240903 | 190700 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 9 | 20240903 | 190600 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 10 | 20240903 | 190500 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 11 | 20240903 | 190400 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 12 | 20240903 | 190300 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 13 | 20240903 | 190200 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 14 | 20240903 | 190100 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 15 | 20240903 | 190000 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 16 | 20240903 | 185900 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 17 | 20240903 | 185800 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 18 | 20240903 | 185700 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 19 | 20240903 | 185600 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 20 | 20240903 | 185500 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 21 | 20240903 | 185400 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 22 | 20240903 | 185300 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 23 | 20240903 | 185200 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 24 | 20240903 | 185100 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 25 | 20240903 | 185000 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 26 | 20240903 | 184900 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 27 | 20240903 | 184800 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 28 | 20240903 | 184700 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 29 | 20240903 | 184600 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 30 | 20240903 | 184500 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 31 | 20240903 | 184400 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 32 | 20240903 | 184300 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 5757 |
| 33 | 20240903 | 184200 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 34 | 20240903 | 184100 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 35 | 20240903 | 184000 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 36 | 20240903 | 183900 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 37 | 20240903 | 183800 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 38 | 20240903 | 183700 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 39 | 20240903 | 183600 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 40 | 20240903 | 183500 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 41 | 20240903 | 183400 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 42 | 20240903 | 183300 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 43 | 20240903 | 183200 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 44 | 20240903 | 183100 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 45 | 20240903 | 183000 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 46 | 20240903 | 182900 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 47 | 20240903 | 182800 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 48 | 20240903 | 182700 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 49 | 20240903 | 182600 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 50 | 20240903 | 182500 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 51 | 20240903 | 182400 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 52 | 20240903 | 182300 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 53 | 20240903 | 182200 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 54 | 20240903 | 182100 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 55 | 20240903 | 182000 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 56 | 20240903 | 181900 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 57 | 20240903 | 181800 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 58 | 20240903 | 181700 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 59 | 20240903 | 181600 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 60 | 20240903 | 181500 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 61 | 20240903 | 181400 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 62 | 20240903 | 181300 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 5757 |
| 63 | 20240903 | 181200 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 64 | 20240903 | 181100 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 65 | 20240903 | 181000 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 66 | 20240903 | 180900 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 67 | 20240903 | 180800 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 68 | 20240903 | 180700 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 69 | 20240903 | 180600 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 70 | 20240903 | 180500 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 71 | 20240903 | 180400 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 72 | 20240903 | 180300 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 73 | 20240903 | 180200 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 74 | 20240903 | 180100 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 75 | 20240903 | 180000 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 76 | 20240903 | 175900 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 77 | 20240903 | 175800 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 78 | 20240903 | 175700 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 79 | 20240903 | 175600 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 80 | 20240903 | 175500 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 81 | 20240903 | 175400 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 82 | 20240903 | 175300 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 83 | 20240903 | 175200 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 84 | 20240903 | 175100 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 85 | 20240903 | 175000 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 86 | 20240903 | 174900 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 87 | 20240903 | 174800 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 88 | 20240903 | 174700 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 89 | 20240903 | 174600 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 90 | 20240903 | 174500 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 91 | 20240903 | 174400 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 92 | 20240903 | 174300 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 5757 |
| 93 | 20240903 | 174200 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 94 | 20240903 | 174100 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 95 | 20240903 | 174000 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 96 | 20240903 | 173900 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 97 | 20240903 | 173800 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 98 | 20240903 | 173700 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 99 | 20240903 | 173600 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 100 | 20240903 | 173500 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 101 | 20240903 | 173400 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 102 | 20240903 | 173300 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 103 | 20240903 | 173200 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 104 | 20240903 | 173100 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 105 | 20240903 | 173000 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 106 | 20240903 | 172900 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 107 | 20240903 | 172800 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 108 | 20240903 | 172700 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 109 | 20240903 | 172600 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 110 | 20240903 | 172500 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 111 | 20240903 | 172400 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 112 | 20240903 | 172300 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 113 | 20240903 | 172200 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 114 | 20240903 | 172100 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 115 | 20240903 | 172000 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 116 | 20240903 | 171900 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 117 | 20240903 | 171800 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 118 | 20240903 | 171700 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 119 | 20240903 | 171600 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 120 | 20240903 | 171500 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 121 | 20240903 | 171400 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 122 | 20240903 | 171300 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 5757 |
| 123 | 20240903 | 171200 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 124 | 20240903 | 171100 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 125 | 20240903 | 171000 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 126 | 20240903 | 170900 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 127 | 20240903 | 170800 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 128 | 20240903 | 170700 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 129 | 20240903 | 170600 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 130 | 20240903 | 170500 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 131 | 20240903 | 170400 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 132 | 20240903 | 170300 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 133 | 20240903 | 170200 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 134 | 20240903 | 170100 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 135 | 20240903 | 170000 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 136 | 20240903 | 165900 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 137 | 20240903 | 165800 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 138 | 20240903 | 165700 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 139 | 20240903 | 165600 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 140 | 20240903 | 165500 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 141 | 20240903 | 165400 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 142 | 20240903 | 165300 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 143 | 20240903 | 165200 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 144 | 20240903 | 165100 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 145 | 20240903 | 165000 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 146 | 20240903 | 164900 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 147 | 20240903 | 164800 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 148 | 20240903 | 164700 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 149 | 20240903 | 164600 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 150 | 20240903 | 164500 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 151 | 20240903 | 164400 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 152 | 20240903 | 164300 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 5757 |
| 153 | 20240903 | 164200 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 154 | 20240903 | 164100 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 155 | 20240903 | 164000 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 156 | 20240903 | 163900 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 157 | 20240903 | 163800 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 158 | 20240903 | 163700 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 159 | 20240903 | 163600 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 160 | 20240903 | 163500 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 161 | 20240903 | 163400 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 162 | 20240903 | 163300 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 163 | 20240903 | 163200 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 164 | 20240903 | 163100 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 165 | 20240903 | 163000 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 166 | 20240903 | 162900 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 167 | 20240903 | 162800 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 168 | 20240903 | 162700 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 169 | 20240903 | 162600 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 170 | 20240903 | 162500 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 171 | 20240903 | 162400 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 172 | 20240903 | 162300 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 173 | 20240903 | 162200 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 174 | 20240903 | 162100 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 175 | 20240903 | 162000 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 176 | 20240903 | 161900 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 177 | 20240903 | 161800 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 178 | 20240903 | 161700 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 179 | 20240903 | 161600 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 180 | 20240903 | 161500 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 181 | 20240903 | 161400 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 182 | 20240903 | 161300 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 5757 |
| 183 | 20240903 | 161200 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 184 | 20240903 | 161100 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 185 | 20240903 | 161000 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 186 | 20240903 | 160900 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 187 | 20240903 | 160800 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 188 | 20240903 | 160700 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 189 | 20240903 | 160600 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 190 | 20240903 | 160500 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 191 | 20240903 | 160400 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 192 | 20240903 | 160300 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 193 | 20240903 | 160200 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 194 | 20240903 | 160100 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 195 | 20240903 | 160000 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 196 | 20240903 | 155900 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 197 | 20240903 | 155800 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 198 | 20240903 | 155700 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 199 | 20240903 | 155600 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 200 | 20240903 | 155500 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 201 | 20240903 | 155400 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 202 | 20240903 | 155300 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 203 | 20240903 | 155200 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 204 | 20240903 | 155100 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 205 | 20240903 | 155000 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 206 | 20240903 | 154900 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 207 | 20240903 | 154800 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 208 | 20240903 | 154700 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 209 | 20240903 | 154600 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 210 | 20240903 | 154500 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 211 | 20240903 | 154400 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 212 | 20240903 | 154300 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 5757 |
| 213 | 20240903 | 154200 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 214 | 20240903 | 154100 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 215 | 20240903 | 154000 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 216 | 20240903 | 153900 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 217 | 20240903 | 153800 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 218 | 20240903 | 153700 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 219 | 20240903 | 153600 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 220 | 20240903 | 153500 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 221 | 20240903 | 153400 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 222 | 20240903 | 153300 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 223 | 20240903 | 153200 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 224 | 20240903 | 153100 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 225 | 20240903 | 153000 | 20521282800 | 54500 | 54500 | 54500 | 54500 | 5757 |
| 226 | 20240903 | 152900 | 20207526300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 227 | 20240903 | 152800 | 20207526300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 228 | 20240903 | 152700 | 20207526300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 229 | 20240903 | 152600 | 20207526300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 230 | 20240903 | 152500 | 20207526300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 231 | 20240903 | 152400 | 20207526300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 232 | 20240903 | 152300 | 20207526300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 233 | 20240903 | 152200 | 20207526300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 234 | 20240903 | 152100 | 20207526300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 235 | 20240903 | 152000 | 20207526300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 236 | 20240903 | 151900 | 20207526300 | 54600 | 54700 | 54800 | 54500 | 1597 |
| 237 | 20240903 | 151800 | 20120198900 | 54700 | 54600 | 54700 | 54600 | 287 |
| 238 | 20240903 | 151700 | 20104502200 | 54600 | 54700 | 54700 | 54600 | 550 |
| 239 | 20240903 | 151600 | 20074452200 | 54700 | 54400 | 54800 | 54400 | 1675 |
| 240 | 20240903 | 151500 | 19982951200 | 54400 | 54300 | 54500 | 54300 | 2710 |
| 241 | 20240903 | 151400 | 19835527600 | 54400 | 54400 | 54400 | 54300 | 746 |
| 242 | 20240903 | 151300 | 19794952500 | 54400 | 54500 | 54600 | 54400 | 625 |
| 243 | 20240903 | 151200 | 19760931500 | 54500 | 54300 | 54500 | 54300 | 357 |
| 244 | 20240903 | 151100 | 19741537600 | 54300 | 54400 | 54500 | 54300 | 2010 |
| 245 | 20240903 | 151000 | 19632178300 | 54400 | 54400 | 54500 | 54400 | 116 |
| 246 | 20240903 | 150900 | 19625860900 | 54400 | 54500 | 54500 | 54400 | 415 |
| 247 | 20240903 | 150800 | 19603248000 | 54400 | 54400 | 54500 | 54400 | 154 |
| 248 | 20240903 | 150700 | 19594868700 | 54400 | 54400 | 54400 | 54300 | 507 |
| 249 | 20240903 | 150600 | 19567322800 | 54400 | 54400 | 54400 | 54300 | 469 |
| 250 | 20240903 | 150500 | 19541818200 | 54400 | 54300 | 54400 | 54300 | 755 |
| 251 | 20240903 | 150400 | 19500804800 | 54300 | 54300 | 54300 | 54200 | 1419 |
| 252 | 20240903 | 150300 | 19423757300 | 54300 | 54300 | 54300 | 54200 | 695 |
| 253 | 20240903 | 150200 | 19386048800 | 54300 | 54400 | 54400 | 54300 | 370 |
| 254 | 20240903 | 150100 | 19365953200 | 54300 | 54300 | 54400 | 54300 | 669 |
| 255 | 20240903 | 150000 | 19329625400 | 54300 | 54400 | 54400 | 54200 | 725 |
| 256 | 20240903 | 145900 | 19290244600 | 54400 | 54300 | 54400 | 54200 | 1225 |
| 257 | 20240903 | 145800 | 19223765200 | 54300 | 54300 | 54400 | 54200 | 1252 |
| 258 | 20240903 | 145700 | 19155792200 | 54300 | 54300 | 54300 | 54200 | 616 |
| 259 | 20240903 | 145600 | 19122372600 | 54300 | 54500 | 54500 | 54300 | 1321 |
| 260 | 20240903 | 145500 | 19050618300 | 54500 | 54400 | 54500 | 54400 | 1155 |
| 261 | 20240903 | 145400 | 18987780000 | 54400 | 54400 | 54500 | 54400 | 232 |
| 262 | 20240903 | 145300 | 18975149500 | 54500 | 54600 | 54600 | 54400 | 1553 |
| 263 | 20240903 | 145200 | 18890520100 | 54500 | 54500 | 54500 | 54500 | 685 |
| 264 | 20240903 | 145100 | 18853187600 | 54500 | 54600 | 54600 | 54500 | 458 |
| 265 | 20240903 | 145000 | 18828222900 | 54600 | 54600 | 54600 | 54500 | 122 |
| 266 | 20240903 | 144900 | 18821565200 | 54600 | 54500 | 54600 | 54500 | 337 |
| 267 | 20240903 | 144800 | 18803184800 | 54600 | 54600 | 54600 | 54600 | 182 |
| 268 | 20240903 | 144700 | 18793247600 | 54600 | 54500 | 54600 | 54500 | 1088 |
| 269 | 20240903 | 144600 | 18733862100 | 54600 | 54500 | 54600 | 54500 | 1049 |
| 270 | 20240903 | 144500 | 18676685400 | 54500 | 54500 | 54600 | 54500 | 191 |
| 271 | 20240903 | 144400 | 18666275800 | 54500 | 54600 | 54600 | 54500 | 163 |
| 272 | 20240903 | 144300 | 18657379400 | 54600 | 54600 | 54600 | 54500 | 113 |
| 273 | 20240903 | 144200 | 18651209700 | 54600 | 54500 | 54600 | 54500 | 51 |
| 274 | 20240903 | 144100 | 18648425800 | 54600 | 54600 | 54600 | 54600 | 176 |
| 275 | 20240903 | 144000 | 18638816200 | 54600 | 54600 | 54600 | 54600 | 352 |
| 276 | 20240903 | 143900 | 18619597000 | 54600 | 54700 | 54700 | 54600 | 1317 |
| 277 | 20240903 | 143800 | 18547686800 | 54700 | 54600 | 54700 | 54600 | 718 |
| 278 | 20240903 | 143700 | 18508425800 | 54600 | 54500 | 54600 | 54400 | 261 |
| 279 | 20240903 | 143600 | 18494211000 | 54600 | 54800 | 54800 | 54500 | 532 |
| 280 | 20240903 | 143500 | 18465120600 | 54800 | 54700 | 54800 | 54700 | 95 |
| 281 | 20240903 | 143400 | 18459923800 | 54700 | 54800 | 54800 | 54700 | 1054 |
| 282 | 20240903 | 143300 | 18402165000 | 54700 | 54500 | 54800 | 54400 | 1088 |
| 283 | 20240903 | 143200 | 18342783600 | 54600 | 54500 | 54600 | 54300 | 2418 |
| 284 | 20240903 | 143100 | 18211145600 | 54400 | 54400 | 54500 | 54400 | 1401 |
| 285 | 20240903 | 143000 | 18134925200 | 54500 | 54500 | 54600 | 54400 | 2838 |
| 286 | 20240903 | 142900 | 17980274500 | 54500 | 54500 | 54600 | 54500 | 479 |
| 287 | 20240903 | 142800 | 17954164900 | 54500 | 54600 | 54600 | 54500 | 1013 |
| 288 | 20240903 | 142700 | 17898953600 | 54500 | 54600 | 54600 | 54500 | 132 |
| 289 | 20240903 | 142600 | 17891751500 | 54600 | 54500 | 54600 | 54500 | 73 |
| 290 | 20240903 | 142500 | 17887768800 | 54500 | 54700 | 54700 | 54500 | 401 |
| 291 | 20240903 | 142400 | 17865890100 | 54600 | 54700 | 54700 | 54600 | 610 |
| 292 | 20240903 | 142300 | 17832537000 | 54600 | 54700 | 54700 | 54600 | 3275 |
| 293 | 20240903 | 142200 | 17653547000 | 54600 | 54700 | 54700 | 54600 | 284 |
| 294 | 20240903 | 142100 | 17638032300 | 54700 | 54600 | 54700 | 54600 | 115 |
| 295 | 20240903 | 142000 | 17631752400 | 54600 | 54700 | 54700 | 54600 | 689 |
| 296 | 20240903 | 141900 | 17594069600 | 54700 | 54800 | 54800 | 54700 | 15 |
| 297 | 20240903 | 141800 | 17593248100 | 54800 | 54600 | 54800 | 54600 | 109 |
| 298 | 20240903 | 141700 | 17587286400 | 54600 | 54700 | 54800 | 54600 | 152 |
| 299 | 20240903 | 141600 | 17578976400 | 54800 | 54800 | 54800 | 54700 | 87 |
| 300 | 20240903 | 141500 | 17574214400 | 54700 | 54800 | 54800 | 54700 | 1385 |
| 301 | 20240903 | 141400 | 17498397800 | 54800 | 54900 | 54900 | 54800 | 853 |
| 302 | 20240903 | 141300 | 17451648900 | 54900 | 54900 | 54900 | 54800 | 42 |
| 303 | 20240903 | 141200 | 17449343500 | 54900 | 54800 | 54900 | 54800 | 918 |
| 304 | 20240903 | 141100 | 17399036000 | 54800 | 54800 | 54800 | 54700 | 75 |
| 305 | 20240903 | 141000 | 17394929700 | 54700 | 54700 | 54800 | 54700 | 221 |
| 306 | 20240903 | 140900 | 17382840400 | 54700 | 54700 | 54700 | 54700 | 281 |
| 307 | 20240903 | 140800 | 17367469700 | 54700 | 54700 | 54800 | 54700 | 321 |
| 308 | 20240903 | 140700 | 17349910900 | 54800 | 54600 | 54800 | 54600 | 819 |
| 309 | 20240903 | 140600 | 17305104700 | 54700 | 54700 | 54700 | 54600 | 151 |
| 310 | 20240903 | 140500 | 17296846700 | 54600 | 54700 | 54700 | 54600 | 109 |
| 311 | 20240903 | 140400 | 17290891300 | 54600 | 54700 | 54700 | 54600 | 43 |
| 312 | 20240903 | 140300 | 17288539700 | 54700 | 54600 | 54700 | 54600 | 309 |
| 313 | 20240903 | 140200 | 17271639500 | 54700 | 54600 | 54700 | 54600 | 464 |
| 314 | 20240903 | 140100 | 17246270800 | 54600 | 54600 | 54700 | 54600 | 381 |
| 315 | 20240903 | 140000 | 17225467800 | 54500 | 54600 | 54600 | 54500 | 744 |
| 316 | 20240903 | 135900 | 17184883000 | 54600 | 54500 | 54600 | 54500 | 345 |
| 317 | 20240903 | 135800 | 17166079600 | 54600 | 54600 | 54600 | 54600 | 367 |
| 318 | 20240903 | 135700 | 17146041400 | 54600 | 54600 | 54700 | 54500 | 199 |
| 319 | 20240903 | 135600 | 17135179100 | 54600 | 54600 | 54700 | 54600 | 251 |
| 320 | 20240903 | 135500 | 17121469100 | 54600 | 54500 | 54800 | 54500 | 3187 |
| 321 | 20240903 | 135400 | 16947733200 | 54600 | 54700 | 54800 | 54500 | 2377 |
| 322 | 20240903 | 135300 | 16817950600 | 54600 | 54700 | 54700 | 54600 | 403 |
| 323 | 20240903 | 135200 | 16795937000 | 54600 | 54700 | 54700 | 54600 | 896 |
| 324 | 20240903 | 135100 | 16746927500 | 54700 | 54700 | 54800 | 54700 | 1316 |
| 325 | 20240903 | 135000 | 16674942200 | 54700 | 54700 | 54800 | 54700 | 167 |
| 326 | 20240903 | 134900 | 16665806400 | 54700 | 54700 | 54800 | 54700 | 111 |
| 327 | 20240903 | 134800 | 16659729000 | 54700 | 54800 | 54800 | 54700 | 404 |
| 328 | 20240903 | 134700 | 16637590300 | 54900 | 55000 | 55000 | 54900 | 350 |
| 329 | 20240903 | 134600 | 16618369300 | 55000 | 55000 | 55000 | 55000 | 129 |
| 330 | 20240903 | 134500 | 16611274300 | 55000 | 55000 | 55000 | 55000 | 226 |
| 331 | 20240903 | 134400 | 16598844300 | 55000 | 55000 | 55000 | 54900 | 119 |
| 332 | 20240903 | 134300 | 16592303000 | 55000 | 55000 | 55000 | 55000 | 135 |
| 333 | 20240903 | 134200 | 16584878000 | 55000 | 55000 | 55000 | 55000 | 1509 |
| 334 | 20240903 | 134100 | 16501883000 | 54900 | 55000 | 55000 | 54900 | 474 |
| 335 | 20240903 | 134000 | 16475860300 | 54900 | 54900 | 54900 | 54900 | 77 |
| 336 | 20240903 | 133900 | 16471633000 | 55000 | 54900 | 55000 | 54900 | 85 |
| 337 | 20240903 | 133800 | 16466963000 | 55000 | 54900 | 55000 | 54900 | 59 |
| 338 | 20240903 | 133700 | 16463723700 | 54900 | 54900 | 54900 | 54900 | 514 |
| 339 | 20240903 | 133600 | 16435505100 | 54800 | 54800 | 54800 | 54800 | 299 |
| 340 | 20240903 | 133500 | 16419119900 | 54800 | 54900 | 54900 | 54800 | 372 |
| 341 | 20240903 | 133400 | 16398724800 | 54900 | 55000 | 55000 | 54900 | 298 |
| 342 | 20240903 | 133300 | 16382363900 | 54900 | 54900 | 54900 | 54900 | 606 |
| 343 | 20240903 | 133200 | 16349094500 | 54900 | 54900 | 55000 | 54900 | 816 |
| 344 | 20240903 | 133100 | 16304296000 | 54900 | 54800 | 54900 | 54800 | 1165 |
| 345 | 20240903 | 133000 | 16240379600 | 54800 | 54700 | 54800 | 54700 | 566 |
| 346 | 20240903 | 132900 | 16209385200 | 54700 | 54700 | 54800 | 54700 | 253 |
| 347 | 20240903 | 132800 | 16195544000 | 54700 | 54700 | 54800 | 54600 | 458 |
| 348 | 20240903 | 132700 | 16170493700 | 54700 | 54700 | 54700 | 54600 | 1297 |
| 349 | 20240903 | 132600 | 16099561000 | 54700 | 54700 | 54700 | 54600 | 180 |
| 350 | 20240903 | 132500 | 16089719500 | 54700 | 54700 | 54700 | 54600 | 761 |
| 351 | 20240903 | 132400 | 16048112700 | 54700 | 54600 | 54700 | 54600 | 1592 |
| 352 | 20240903 | 132300 | 15961124700 | 54600 | 54700 | 54800 | 54600 | 1523 |
| 353 | 20240903 | 132200 | 15877823200 | 54700 | 54800 | 54800 | 54700 | 341 |
| 354 | 20240903 | 132100 | 15859163700 | 54800 | 54800 | 54900 | 54800 | 594 |
| 355 | 20240903 | 132000 | 15826610600 | 54800 | 54800 | 54900 | 54800 | 228 |
| 356 | 20240903 | 131900 | 15814111000 | 54800 | 54800 | 54900 | 54700 | 1075 |
| 357 | 20240903 | 131800 | 15755205400 | 54800 | 54900 | 54900 | 54800 | 73 |
| 358 | 20240903 | 131700 | 15751199700 | 54800 | 54900 | 54900 | 54800 | 1187 |
| 359 | 20240903 | 131600 | 15686150200 | 54900 | 54900 | 54900 | 54800 | 1109 |
| 360 | 20240903 | 131500 | 15625356000 | 55000 | 55100 | 55100 | 54900 | 6085 |
| 361 | 20240903 | 131400 | 15290559500 | 55100 | 55100 | 55200 | 55100 | 231 |
| 362 | 20240903 | 131300 | 15277830400 | 55200 | 55200 | 55200 | 55100 | 215 |
| 363 | 20240903 | 131200 | 15265978700 | 55100 | 55200 | 55200 | 55100 | 60 |
| 364 | 20240903 | 131100 | 15262670400 | 55200 | 55200 | 55200 | 55200 | 71 |
| 365 | 20240903 | 131000 | 15258751200 | 55200 | 55200 | 55200 | 55200 | 17 |
| 366 | 20240903 | 130900 | 15257812800 | 55200 | 55200 | 55200 | 55200 | 366 |
| 367 | 20240903 | 130800 | 15237609600 | 55200 | 55100 | 55200 | 55100 | 1004 |
| 368 | 20240903 | 130700 | 15182288000 | 55100 | 55200 | 55200 | 55100 | 465 |
| 369 | 20240903 | 130600 | 15156662200 | 55200 | 55300 | 55300 | 55200 | 1312 |
| 370 | 20240903 | 130500 | 15084209600 | 55300 | 55300 | 55300 | 55300 | 21 |
| 371 | 20240903 | 130400 | 15083048300 | 55400 | 55400 | 55400 | 55400 | 4 |
| 372 | 20240903 | 130300 | 15082826700 | 55400 | 55400 | 55400 | 55300 | 336 |
| 373 | 20240903 | 130200 | 15064244400 | 55400 | 55400 | 55400 | 55400 | 291 |
| 374 | 20240903 | 130100 | 15048123000 | 55500 | 55400 | 55500 | 55400 | 135 |
| 375 | 20240903 | 130000 | 15040631800 | 55500 | 55500 | 55500 | 55500 | 61 |
| 376 | 20240903 | 125900 | 15037246300 | 55400 | 55500 | 55500 | 55400 | 24 |
| 377 | 20240903 | 125800 | 15035915300 | 55500 | 55500 | 55500 | 55400 | 39 |
| 378 | 20240903 | 125700 | 15033753000 | 55400 | 55500 | 55500 | 55400 | 137 |
| 379 | 20240903 | 125600 | 15026150500 | 55500 | 55500 | 55500 | 55500 | 3 |
| 380 | 20240903 | 125500 | 15025984000 | 55500 | 55400 | 55500 | 55400 | 503 |
| 381 | 20240903 | 125400 | 14998103300 | 55300 | 55300 | 55300 | 55300 | 119 |
| 382 | 20240903 | 125300 | 14991522600 | 55200 | 55300 | 55300 | 55200 | 340 |
| 383 | 20240903 | 125200 | 14972720800 | 55300 | 55300 | 55300 | 55300 | 75 |
| 384 | 20240903 | 125100 | 14968573300 | 55300 | 55200 | 55300 | 55200 | 247 |
| 385 | 20240903 | 125000 | 14954933400 | 55200 | 55300 | 55300 | 55200 | 50 |
| 386 | 20240903 | 124900 | 14952169000 | 55300 | 55300 | 55300 | 55300 | 27 |
| 387 | 20240903 | 124800 | 14950675900 | 55200 | 55300 | 55300 | 55200 | 53 |
| 388 | 20240903 | 124700 | 14947749900 | 55200 | 55200 | 55300 | 55200 | 44 |
| 389 | 20240903 | 124600 | 14945320500 | 55200 | 55200 | 55300 | 55200 | 82 |
| 390 | 20240903 | 124500 | 14940790300 | 55200 | 55300 | 55300 | 55200 | 198 |
| 391 | 20240903 | 124400 | 14929859700 | 55200 | 55200 | 55300 | 55200 | 339 |
| 392 | 20240903 | 124300 | 14911146000 | 55300 | 55200 | 55300 | 55200 | 283 |
| 393 | 20240903 | 124200 | 14895504900 | 55200 | 55300 | 55300 | 55200 | 110 |
| 394 | 20240903 | 124100 | 14889432700 | 55300 | 55300 | 55300 | 55200 | 85 |
| 395 | 20240903 | 124000 | 14884736700 | 55300 | 55300 | 55300 | 55300 | 18 |
| 396 | 20240903 | 123900 | 14883741300 | 55200 | 55300 | 55300 | 55200 | 67 |
| 397 | 20240903 | 123800 | 14880038300 | 55300 | 55300 | 55300 | 55200 | 451 |
| 398 | 20240903 | 123700 | 14855099300 | 55300 | 55300 | 55300 | 55300 | 260 |
| 399 | 20240903 | 123600 | 14840721300 | 55400 | 55400 | 55400 | 55400 | 5 |
| 400 | 20240903 | 123500 | 14840444300 | 55400 | 55400 | 55400 | 55300 | 109 |
| 401 | 20240903 | 123400 | 14834413000 | 55300 | 55400 | 55400 | 55300 | 13 |
| 402 | 20240903 | 123300 | 14833693300 | 55400 | 55400 | 55400 | 55400 | 4 |
| 403 | 20240903 | 123200 | 14833471700 | 55400 | 55400 | 55400 | 55400 | 103 |
| 404 | 20240903 | 123100 | 14827765500 | 55300 | 55300 | 55300 | 55300 | 41 |
| 405 | 20240903 | 123000 | 14825498200 | 55300 | 55300 | 55300 | 55300 | 20 |
| 406 | 20240903 | 122900 | 14824392200 | 55300 | 55300 | 55400 | 55300 | 183 |
| 407 | 20240903 | 122800 | 14814272000 | 55300 | 55200 | 55400 | 55200 | 182 |
| 408 | 20240903 | 122700 | 14804209000 | 55200 | 55300 | 55300 | 55200 | 2279 |
| 409 | 20240903 | 122600 | 14678284500 | 55400 | 55400 | 55400 | 55300 | 92 |
| 410 | 20240903 | 122500 | 14673195900 | 55400 | 55400 | 55400 | 55400 | 27 |
| 411 | 20240903 | 122400 | 14671700100 | 55400 | 55300 | 55400 | 55300 | 43 |
| 412 | 20240903 | 122300 | 14669321200 | 55400 | 55400 | 55400 | 55300 | 109 |
| 413 | 20240903 | 122200 | 14663291400 | 55400 | 55300 | 55400 | 55300 | 691 |
| 414 | 20240903 | 122100 | 14625078700 | 55200 | 55300 | 55300 | 55200 | 203 |
| 415 | 20240903 | 122000 | 14613873000 | 55200 | 55200 | 55300 | 55200 | 172 |
| 416 | 20240903 | 121900 | 14604372300 | 55300 | 55300 | 55300 | 55300 | 149 |
| 417 | 20240903 | 121800 | 14596132600 | 55300 | 55300 | 55300 | 55300 | 421 |
| 418 | 20240903 | 121700 | 14572851300 | 55300 | 55200 | 55300 | 55200 | 412 |
| 419 | 20240903 | 121600 | 14550072200 | 55200 | 55200 | 55300 | 55200 | 445 |
| 420 | 20240903 | 121500 | 14525501800 | 55200 | 55300 | 55300 | 55200 | 3389 |
| 421 | 20240903 | 121400 | 14338116600 | 55400 | 55300 | 55400 | 55300 | 488 |
| 422 | 20240903 | 121300 | 14311128700 | 55300 | 55300 | 55300 | 55300 | 33 |
| 423 | 20240903 | 121200 | 14309303800 | 55300 | 55300 | 55400 | 55300 | 105 |
| 424 | 20240903 | 121100 | 14303496700 | 55300 | 55300 | 55400 | 55300 | 92 |
| 425 | 20240903 | 121000 | 14298408900 | 55300 | 55400 | 55400 | 55300 | 414 |
| 426 | 20240903 | 120900 | 14275473600 | 55400 | 55300 | 55400 | 55300 | 49 |
| 427 | 20240903 | 120800 | 14272763800 | 55400 | 55400 | 55400 | 55400 | 162 |
| 428 | 20240903 | 120700 | 14263789000 | 55500 | 55400 | 55500 | 55300 | 3762 |
| 429 | 20240903 | 120600 | 14055464600 | 55400 | 55400 | 55500 | 55400 | 61 |
| 430 | 20240903 | 120500 | 14052085100 | 55400 | 55400 | 55400 | 55400 | 27 |
| 431 | 20240903 | 120400 | 14050589300 | 55500 | 55500 | 55500 | 55500 | 186 |
| 432 | 20240903 | 120300 | 14040266300 | 55500 | 55500 | 55500 | 55500 | 58 |
| 433 | 20240903 | 120200 | 14037047300 | 55500 | 55500 | 55500 | 55400 | 4 |
| 434 | 20240903 | 120100 | 14036825500 | 55500 | 55500 | 55500 | 55500 | 186 |
| 435 | 20240903 | 120000 | 14026502500 | 55400 | 55300 | 55400 | 55300 | 1162 |
| 436 | 20240903 | 115900 | 13962133700 | 55400 | 55400 | 55400 | 55300 | 183 |
| 437 | 20240903 | 115800 | 13952003400 | 55400 | 55400 | 55400 | 55300 | 1860 |
| 438 | 20240903 | 115700 | 13848960200 | 55500 | 55400 | 55500 | 55400 | 51 |
| 439 | 20240903 | 115600 | 13846132400 | 55500 | 55500 | 55500 | 55500 | 24 |
| 440 | 20240903 | 115500 | 13844800400 | 55500 | 55500 | 55500 | 55400 | 100 |
| 441 | 20240903 | 115400 | 13839250700 | 55500 | 55500 | 55500 | 55400 | 544 |
| 442 | 20240903 | 115300 | 13809061200 | 55500 | 55500 | 55500 | 55500 | 23 |
| 443 | 20240903 | 115200 | 13807784700 | 55500 | 55400 | 55500 | 55400 | 146 |
| 444 | 20240903 | 115100 | 13799681800 | 55400 | 55400 | 55500 | 55400 | 193 |
| 445 | 20240903 | 115000 | 13788987500 | 55500 | 55500 | 55500 | 55400 | 213 |
| 446 | 20240903 | 114900 | 13777181200 | 55500 | 55600 | 55600 | 55500 | 1059 |
| 447 | 20240903 | 114800 | 13718405200 | 55500 | 55500 | 55600 | 55500 | 101 |
| 448 | 20240903 | 114700 | 13712799600 | 55600 | 55600 | 55600 | 55600 | 113 |
| 449 | 20240903 | 114600 | 13706516800 | 55600 | 55600 | 55600 | 55600 | 173 |
| 450 | 20240903 | 114500 | 13696898000 | 55600 | 55600 | 55600 | 55600 | 62 |
| 451 | 20240903 | 114400 | 13693450800 | 55600 | 55600 | 55600 | 55500 | 304 |
| 452 | 20240903 | 114300 | 13676560600 | 55600 | 55500 | 55600 | 55500 | 433 |
| 453 | 20240903 | 114200 | 13652524000 | 55500 | 55500 | 55600 | 55500 | 191 |
| 454 | 20240903 | 114100 | 13641910200 | 55600 | 55700 | 55700 | 55600 | 1460 |
| 455 | 20240903 | 114000 | 13560621000 | 55700 | 55800 | 55800 | 55700 | 87 |
| 456 | 20240903 | 113900 | 13555767400 | 55800 | 55700 | 55800 | 55700 | 28 |
| 457 | 20240903 | 113800 | 13554206100 | 55700 | 55700 | 55700 | 55700 | 340 |
| 458 | 20240903 | 113700 | 13535268100 | 55600 | 55600 | 55600 | 55600 | 10 |
| 459 | 20240903 | 113600 | 13534712100 | 55700 | 55700 | 55700 | 55700 | 21 |
| 460 | 20240903 | 113500 | 13533542400 | 55700 | 55700 | 55700 | 55600 | 92 |
| 461 | 20240903 | 113400 | 13528419700 | 55700 | 55700 | 55800 | 55700 | 585 |
| 462 | 20240903 | 113300 | 13495835100 | 55700 | 55600 | 55700 | 55600 | 42 |
| 463 | 20240903 | 113200 | 13493497400 | 55600 | 55600 | 55600 | 55600 | 228 |
| 464 | 20240903 | 113100 | 13480820600 | 55600 | 55600 | 55600 | 55600 | 115 |
| 465 | 20240903 | 113000 | 13474426600 | 55600 | 55500 | 55600 | 55500 | 4 |
| 466 | 20240903 | 112900 | 13474204500 | 55600 | 55600 | 55600 | 55600 | 44 |
| 467 | 20240903 | 112800 | 13471758100 | 55600 | 55600 | 55600 | 55500 | 65 |
| 468 | 20240903 | 112700 | 13468146300 | 55600 | 55600 | 55600 | 55500 | 86 |
| 469 | 20240903 | 112600 | 13463366400 | 55600 | 55600 | 55600 | 55500 | 375 |
| 470 | 20240903 | 112500 | 13442536400 | 55600 | 55700 | 55700 | 55500 | 918 |
| 471 | 20240903 | 112400 | 13391496400 | 55700 | 55700 | 55700 | 55700 | 870 |
| 472 | 20240903 | 112300 | 13343037400 | 55800 | 55800 | 55800 | 55700 | 12 |
| 473 | 20240903 | 112200 | 13342368300 | 55700 | 55700 | 55700 | 55700 | 96 |
| 474 | 20240903 | 112100 | 13337021100 | 55700 | 55700 | 55800 | 55600 | 718 |
| 475 | 20240903 | 112000 | 13297025100 | 55700 | 55600 | 55700 | 55600 | 76 |
| 476 | 20240903 | 111900 | 13292793600 | 55700 | 55600 | 55700 | 55600 | 191 |
| 477 | 20240903 | 111800 | 13282155300 | 55700 | 55600 | 55700 | 55600 | 108 |
| 478 | 20240903 | 111700 | 13276144800 | 55600 | 55700 | 55700 | 55600 | 543 |
| 479 | 20240903 | 111600 | 13245953900 | 55700 | 55600 | 55700 | 55600 | 45 |
| 480 | 20240903 | 111500 | 13243451800 | 55700 | 55700 | 55700 | 55600 | 1260 |
| 481 | 20240903 | 111400 | 13173271800 | 55800 | 55800 | 55800 | 55800 | 43 |
| 482 | 20240903 | 111300 | 13170872400 | 55800 | 55700 | 55800 | 55700 | 50 |
| 483 | 20240903 | 111200 | 13168086900 | 55700 | 55800 | 55800 | 55700 | 58 |
| 484 | 20240903 | 111100 | 13164852200 | 55900 | 55900 | 55900 | 55700 | 56 |
| 485 | 20240903 | 111000 | 13161731800 | 55900 | 55900 | 55900 | 55800 | 103 |
| 486 | 20240903 | 110900 | 13155974200 | 55900 | 55900 | 55900 | 55900 | 63 |
| 487 | 20240903 | 110800 | 13152452500 | 55900 | 55800 | 55900 | 55700 | 26 |
| 488 | 20240903 | 110700 | 13151001800 | 55800 | 55800 | 55900 | 55800 | 267 |
| 489 | 20240903 | 110600 | 13136097700 | 55700 | 55800 | 55900 | 55700 | 207 |
| 490 | 20240903 | 110500 | 13124551000 | 55800 | 56000 | 56000 | 55800 | 879 |
| 491 | 20240903 | 110400 | 13075397700 | 55900 | 55900 | 56000 | 55900 | 413 |
| 492 | 20240903 | 110300 | 13052274100 | 55900 | 55800 | 55900 | 55800 | 183 |
| 493 | 20240903 | 110200 | 13042048000 | 55800 | 55900 | 55900 | 55700 | 240 |
| 494 | 20240903 | 110100 | 13028669500 | 55900 | 55900 | 55900 | 55900 | 272 |
| 495 | 20240903 | 110000 | 13013464700 | 55900 | 56000 | 56000 | 55900 | 77 |
| 496 | 20240903 | 105900 | 13009159800 | 56000 | 56000 | 56000 | 56000 | 245 |
| 497 | 20240903 | 105800 | 12995439800 | 56000 | 55900 | 56000 | 55900 | 56 |
| 498 | 20240903 | 105700 | 12992308400 | 55900 | 55800 | 55900 | 55800 | 204 |
| 499 | 20240903 | 105600 | 12980906500 | 55800 | 55800 | 55800 | 55800 | 42 |
| 500 | 20240903 | 105500 | 12978562900 | 55700 | 55800 | 55900 | 55700 | 91 |
| 501 | 20240903 | 105400 | 12973485100 | 55900 | 55900 | 55900 | 55900 | 447 |
| 502 | 20240903 | 105300 | 12948497800 | 55900 | 55800 | 55900 | 55800 | 338 |
| 503 | 20240903 | 105200 | 12929604000 | 55800 | 55700 | 55800 | 55700 | 217 |
| 504 | 20240903 | 105100 | 12917504000 | 55700 | 55700 | 55700 | 55700 | 26 |
| 505 | 20240903 | 105000 | 12916055800 | 55600 | 55400 | 55600 | 55400 | 531 |
| 506 | 20240903 | 104900 | 12886631400 | 55500 | 55500 | 55500 | 55400 | 62 |
| 507 | 20240903 | 104800 | 12883191500 | 55600 | 55600 | 55700 | 55300 | 3103 |
| 508 | 20240903 | 104700 | 12711146500 | 55600 | 55600 | 55600 | 55600 | 66 |
| 509 | 20240903 | 104600 | 12707476900 | 55700 | 55600 | 55700 | 55600 | 114 |
| 510 | 20240903 | 104500 | 12701128400 | 55600 | 55700 | 55700 | 55600 | 154 |
| 511 | 20240903 | 104400 | 12692551500 | 55700 | 55700 | 55700 | 55700 | 108 |
| 512 | 20240903 | 104300 | 12686535900 | 55700 | 55800 | 55800 | 55700 | 216 |
| 513 | 20240903 | 104200 | 12674495800 | 55700 | 55700 | 55800 | 55700 | 593 |
| 514 | 20240903 | 104100 | 12641465500 | 55800 | 55700 | 55800 | 55700 | 34 |
| 515 | 20240903 | 104000 | 12639571500 | 55700 | 55900 | 55900 | 55700 | 896 |
| 516 | 20240903 | 103900 | 12589592700 | 55900 | 55900 | 56000 | 55900 | 205 |
| 517 | 20240903 | 103800 | 12578117900 | 55900 | 55900 | 56000 | 55800 | 1286 |
| 518 | 20240903 | 103700 | 12506161200 | 55800 | 55800 | 55900 | 55800 | 87 |
| 519 | 20240903 | 103600 | 12501301300 | 55800 | 55600 | 55800 | 55600 | 338 |
| 520 | 20240903 | 103500 | 12482487600 | 55600 | 55500 | 55600 | 55500 | 212 |
| 521 | 20240903 | 103400 | 12470720100 | 55500 | 55500 | 55500 | 55500 | 409 |
| 522 | 20240903 | 103300 | 12448020600 | 55500 | 55600 | 55600 | 55500 | 1217 |
| 523 | 20240903 | 103200 | 12380467400 | 55500 | 55500 | 55500 | 55500 | 91 |
| 524 | 20240903 | 103100 | 12375416900 | 55600 | 55600 | 55600 | 55500 | 218 |
| 525 | 20240903 | 103000 | 12363305200 | 55600 | 55700 | 55700 | 55500 | 560 |
| 526 | 20240903 | 102900 | 12332152400 | 55700 | 55700 | 55800 | 55700 | 141 |
| 527 | 20240903 | 102800 | 12324291800 | 55700 | 55600 | 55700 | 55500 | 240 |
| 528 | 20240903 | 102700 | 12310946900 | 55600 | 55500 | 55600 | 55500 | 481 |
| 529 | 20240903 | 102600 | 12284230000 | 55500 | 55500 | 55600 | 55400 | 2075 |
| 530 | 20240903 | 102500 | 12169088000 | 55500 | 55700 | 55700 | 55500 | 1494 |
| 531 | 20240903 | 102400 | 12086000300 | 55700 | 55700 | 55700 | 55600 | 1361 |
| 532 | 20240903 | 102300 | 12010206800 | 55700 | 55800 | 55800 | 55700 | 299 |
| 533 | 20240903 | 102200 | 11993527600 | 55800 | 55900 | 55900 | 55800 | 126 |
| 534 | 20240903 | 102100 | 11986489500 | 55900 | 55700 | 55900 | 55700 | 148 |
| 535 | 20240903 | 102000 | 11978223600 | 55800 | 55700 | 55900 | 55700 | 1476 |
| 536 | 20240903 | 101900 | 11895972600 | 55700 | 55900 | 55900 | 55700 | 3514 |
| 537 | 20240903 | 101800 | 11699905900 | 55900 | 56100 | 56100 | 55900 | 1852 |
| 538 | 20240903 | 101700 | 11596244300 | 56100 | 56000 | 56200 | 56000 | 581 |
| 539 | 20240903 | 101600 | 11563680800 | 56100 | 56200 | 56200 | 56100 | 631 |
| 540 | 20240903 | 101500 | 11528269400 | 56300 | 56200 | 56300 | 56100 | 520 |
| 541 | 20240903 | 101400 | 11499028400 | 56200 | 56100 | 56300 | 56100 | 251 |
| 542 | 20240903 | 101300 | 11484904800 | 56100 | 56100 | 56300 | 56100 | 260 |
| 543 | 20240903 | 101200 | 11470295100 | 56200 | 56200 | 56200 | 56000 | 1249 |
| 544 | 20240903 | 101100 | 11400228200 | 56200 | 56100 | 56200 | 56100 | 1918 |
| 545 | 20240903 | 101000 | 11292470600 | 56200 | 56300 | 56300 | 56100 | 788 |
| 546 | 20240903 | 100900 | 11248195100 | 56200 | 56200 | 56300 | 56200 | 520 |
| 547 | 20240903 | 100800 | 11218953900 | 56200 | 56200 | 56200 | 56100 | 1177 |
| 548 | 20240903 | 100700 | 11152829500 | 56200 | 56600 | 56600 | 56200 | 2714 |
| 549 | 20240903 | 100600 | 11000064700 | 56500 | 56500 | 56600 | 56500 | 788 |
| 550 | 20240903 | 100500 | 10955525200 | 56500 | 56300 | 56500 | 56300 | 272 |
| 551 | 20240903 | 100400 | 10940168700 | 56300 | 56300 | 56300 | 56200 | 1758 |
| 552 | 20240903 | 100300 | 10841259100 | 56200 | 56200 | 56300 | 56200 | 584 |
| 553 | 20240903 | 100200 | 10808410700 | 56300 | 56200 | 56300 | 56200 | 538 |
| 554 | 20240903 | 100100 | 10778154900 | 56200 | 56200 | 56300 | 56100 | 682 |
| 555 | 20240903 | 100000 | 10739816700 | 56200 | 56200 | 56300 | 56100 | 541 |
| 556 | 20240903 | 095900 | 10709395300 | 56200 | 56200 | 56300 | 56100 | 949 |
| 557 | 20240903 | 095800 | 10656050800 | 56200 | 56400 | 56400 | 56200 | 2792 |
| 558 | 20240903 | 095700 | 10499069000 | 56400 | 56400 | 56400 | 56300 | 1608 |
| 559 | 20240903 | 095600 | 10408491700 | 56400 | 56500 | 56500 | 56400 | 489 |
| 560 | 20240903 | 095500 | 10380898300 | 56500 | 56500 | 56600 | 56300 | 347 |
| 561 | 20240903 | 095400 | 10361295300 | 56400 | 56700 | 56700 | 56400 | 3832 |
| 562 | 20240903 | 095300 | 10144850200 | 56700 | 56600 | 56800 | 56600 | 470 |
| 563 | 20240903 | 095200 | 10118199100 | 56600 | 56800 | 56800 | 56600 | 701 |
| 564 | 20240903 | 095100 | 10078424600 | 56800 | 56800 | 56800 | 56600 | 3278 |
| 565 | 20240903 | 095000 | 9892529500 | 56800 | 56800 | 56900 | 56800 | 683 |
| 566 | 20240903 | 094900 | 9853695600 | 56900 | 56800 | 56900 | 56800 | 567 |
| 567 | 20240903 | 094800 | 9821462800 | 56900 | 56800 | 56900 | 56800 | 425 |
| 568 | 20240903 | 094700 | 9797298800 | 56800 | 56900 | 56900 | 56800 | 1212 |
| 569 | 20240903 | 094600 | 9728399800 | 56900 | 56900 | 57000 | 56800 | 540 |
| 570 | 20240903 | 094500 | 9697665900 | 56800 | 56800 | 56900 | 56800 | 336 |
| 571 | 20240903 | 094400 | 9678564600 | 56900 | 56900 | 57000 | 56800 | 933 |
| 572 | 20240903 | 094300 | 9625465400 | 56900 | 57000 | 57000 | 56900 | 496 |
| 573 | 20240903 | 094200 | 9597212300 | 56900 | 56800 | 57000 | 56700 | 2147 |
| 574 | 20240903 | 094100 | 9475231700 | 56600 | 56700 | 56800 | 56600 | 1538 |
| 575 | 20240903 | 094000 | 9387996400 | 56800 | 56800 | 56900 | 56700 | 1101 |
| 576 | 20240903 | 093900 | 9325464300 | 56800 | 56800 | 56900 | 56800 | 751 |
| 577 | 20240903 | 093800 | 9282770000 | 56900 | 56800 | 56900 | 56800 | 652 |
| 578 | 20240903 | 093700 | 9245713200 | 56800 | 57000 | 57000 | 56800 | 1306 |
| 579 | 20240903 | 093600 | 9171456200 | 57000 | 57000 | 57100 | 57000 | 1603 |
| 580 | 20240903 | 093500 | 9080054500 | 57000 | 57100 | 57100 | 57000 | 1625 |
| 581 | 20240903 | 093400 | 8987268300 | 57000 | 56800 | 57100 | 56700 | 5004 |
| 582 | 20240903 | 093300 | 8702072000 | 56800 | 56900 | 57000 | 56700 | 2691 |
| 583 | 20240903 | 093200 | 8549005500 | 56900 | 56900 | 57000 | 56800 | 3833 |
| 584 | 20240903 | 093100 | 8330823100 | 56900 | 56400 | 56900 | 56400 | 2205 |
| 585 | 20240903 | 093000 | 8205704900 | 56500 | 56400 | 56600 | 56400 | 384 |
| 586 | 20240903 | 092900 | 8184016000 | 56400 | 56500 | 56500 | 56400 | 291 |
| 587 | 20240903 | 092800 | 8167585300 | 56500 | 56400 | 56500 | 56300 | 674 |
| 588 | 20240903 | 092700 | 8129532100 | 56500 | 56300 | 56500 | 56200 | 1459 |
| 589 | 20240903 | 092600 | 8047325400 | 56300 | 56300 | 56400 | 56200 | 1231 |
| 590 | 20240903 | 092500 | 7978036900 | 56300 | 56500 | 56500 | 56200 | 1887 |
| 591 | 20240903 | 092400 | 7871796300 | 56400 | 56600 | 56600 | 56200 | 3524 |
| 592 | 20240903 | 092300 | 7673295900 | 56600 | 56600 | 56800 | 56400 | 6414 |
| 593 | 20240903 | 092200 | 7310129700 | 56700 | 56700 | 56900 | 56700 | 4852 |
| 594 | 20240903 | 092100 | 7034740400 | 56700 | 56800 | 56800 | 56700 | 1798 |
| 595 | 20240903 | 092000 | 6932734700 | 56800 | 56800 | 56900 | 56700 | 2650 |
| 596 | 20240903 | 091900 | 6782211200 | 56800 | 56800 | 56900 | 56700 | 1767 |
| 597 | 20240903 | 091800 | 6681854900 | 56900 | 56900 | 56900 | 56800 | 2882 |
| 598 | 20240903 | 091700 | 6518113900 | 57000 | 57200 | 57400 | 56800 | 9553 |
| 599 | 20240903 | 091600 | 5973152900 | 57300 | 56700 | 57600 | 56700 | 16468 |
| 600 | 20240903 | 091500 | 5030293400 | 56700 | 56900 | 57000 | 56600 | 7247 |
| 601 | 20240903 | 091400 | 4618487800 | 56900 | 56500 | 57000 | 56500 | 12386 |
| 602 | 20240903 | 091300 | 3915275600 | 56300 | 56100 | 56500 | 56000 | 5670 |
| 603 | 20240903 | 091200 | 3596474500 | 56100 | 56300 | 56400 | 56100 | 5006 |
| 604 | 20240903 | 091100 | 3314850400 | 56300 | 56100 | 56300 | 56000 | 4616 |
| 605 | 20240903 | 091000 | 3055652600 | 56000 | 55600 | 56100 | 55500 | 8347 |
| 606 | 20240903 | 090900 | 2589298700 | 55500 | 55600 | 55700 | 55500 | 1031 |
| 607 | 20240903 | 090800 | 2531968800 | 55600 | 55700 | 55700 | 55600 | 1777 |
| 608 | 20240903 | 090700 | 2433132400 | 55600 | 55900 | 56000 | 55500 | 4175 |
| 609 | 20240903 | 090600 | 2200641700 | 55900 | 56000 | 56100 | 55800 | 6583 |
| 610 | 20240903 | 090500 | 1832562600 | 56000 | 55800 | 56100 | 55800 | 7921 |
| 611 | 20240903 | 090400 | 1389532700 | 55900 | 55800 | 56000 | 55800 | 2502 |
| 612 | 20240903 | 090300 | 1249664200 | 55700 | 55900 | 55900 | 55700 | 2028 |
| 613 | 20240903 | 090200 | 1136364200 | 55800 | 55800 | 56000 | 55700 | 3656 |
| 614 | 20240903 | 090100 | 932250600 | 55800 | 55900 | 56000 | 55800 | 6658 |
| 615 | 20240903 | 090000 | 560204400 | 55800 | 55100 | 55900 | 55100 | 9718 |