36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240909 | 191400 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 12150 |
| 3 | 20240909 | 191300 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 4 | 20240909 | 191200 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 5 | 20240909 | 191100 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 6 | 20240909 | 191000 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 7 | 20240909 | 190900 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 8 | 20240909 | 190800 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 9 | 20240909 | 190700 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 10 | 20240909 | 190600 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 11 | 20240909 | 190500 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 12 | 20240909 | 190400 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 13 | 20240909 | 190300 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 14 | 20240909 | 190200 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 15 | 20240909 | 190100 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 16 | 20240909 | 190000 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 17 | 20240909 | 185900 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 18 | 20240909 | 185800 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 19 | 20240909 | 185700 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 20 | 20240909 | 185600 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 21 | 20240909 | 185500 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 22 | 20240909 | 185400 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 23 | 20240909 | 185300 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 24 | 20240909 | 185200 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 25 | 20240909 | 185100 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 26 | 20240909 | 185000 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 27 | 20240909 | 184900 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 28 | 20240909 | 184800 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 29 | 20240909 | 184700 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 30 | 20240909 | 184600 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 31 | 20240909 | 184500 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 32 | 20240909 | 184400 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 12150 |
| 33 | 20240909 | 184300 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 34 | 20240909 | 184200 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 35 | 20240909 | 184100 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 36 | 20240909 | 184000 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 37 | 20240909 | 183900 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 38 | 20240909 | 183800 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 39 | 20240909 | 183700 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 40 | 20240909 | 183600 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 41 | 20240909 | 183500 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 42 | 20240909 | 183400 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 43 | 20240909 | 183300 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 44 | 20240909 | 183200 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 45 | 20240909 | 183100 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 46 | 20240909 | 183000 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 47 | 20240909 | 182900 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 48 | 20240909 | 182800 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 49 | 20240909 | 182700 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 50 | 20240909 | 182600 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 51 | 20240909 | 182500 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 52 | 20240909 | 182400 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 53 | 20240909 | 182300 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 54 | 20240909 | 182200 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 55 | 20240909 | 182100 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 56 | 20240909 | 182000 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 57 | 20240909 | 181900 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 58 | 20240909 | 181800 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 59 | 20240909 | 181700 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 60 | 20240909 | 181600 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 61 | 20240909 | 181500 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 62 | 20240909 | 181400 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 12150 |
| 63 | 20240909 | 181300 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 64 | 20240909 | 181200 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 65 | 20240909 | 181100 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 66 | 20240909 | 181000 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 67 | 20240909 | 180900 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 68 | 20240909 | 180800 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 69 | 20240909 | 180700 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 70 | 20240909 | 180600 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 71 | 20240909 | 180500 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 72 | 20240909 | 180400 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 73 | 20240909 | 180300 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 74 | 20240909 | 180200 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 75 | 20240909 | 180100 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 76 | 20240909 | 180000 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 77 | 20240909 | 175900 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 78 | 20240909 | 175800 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 79 | 20240909 | 175700 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 80 | 20240909 | 175600 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 81 | 20240909 | 175500 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 82 | 20240909 | 175400 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 83 | 20240909 | 175300 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 84 | 20240909 | 175200 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 85 | 20240909 | 175100 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 86 | 20240909 | 175000 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 87 | 20240909 | 174900 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 88 | 20240909 | 174800 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 89 | 20240909 | 174700 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 90 | 20240909 | 174600 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 91 | 20240909 | 174500 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 92 | 20240909 | 174400 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 12150 |
| 93 | 20240909 | 174300 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 94 | 20240909 | 174200 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 95 | 20240909 | 174100 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 96 | 20240909 | 174000 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 97 | 20240909 | 173900 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 98 | 20240909 | 173800 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 99 | 20240909 | 173700 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 100 | 20240909 | 173600 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 101 | 20240909 | 173500 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 102 | 20240909 | 173400 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 103 | 20240909 | 173300 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 104 | 20240909 | 173200 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 105 | 20240909 | 173100 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 106 | 20240909 | 173000 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 107 | 20240909 | 172900 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 108 | 20240909 | 172800 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 109 | 20240909 | 172700 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 110 | 20240909 | 172600 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 111 | 20240909 | 172500 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 112 | 20240909 | 172400 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 113 | 20240909 | 172300 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 114 | 20240909 | 172200 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 115 | 20240909 | 172100 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 116 | 20240909 | 172000 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 117 | 20240909 | 171900 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 118 | 20240909 | 171800 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 119 | 20240909 | 171700 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 120 | 20240909 | 171600 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 121 | 20240909 | 171500 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 122 | 20240909 | 171400 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 12150 |
| 123 | 20240909 | 171300 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 124 | 20240909 | 171200 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 125 | 20240909 | 171100 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 126 | 20240909 | 171000 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 127 | 20240909 | 170900 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 128 | 20240909 | 170800 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 129 | 20240909 | 170700 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 130 | 20240909 | 170600 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 131 | 20240909 | 170500 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 132 | 20240909 | 170400 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 133 | 20240909 | 170300 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 134 | 20240909 | 170200 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 135 | 20240909 | 170100 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 136 | 20240909 | 170000 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 137 | 20240909 | 165900 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 138 | 20240909 | 165800 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 139 | 20240909 | 165700 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 140 | 20240909 | 165600 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 141 | 20240909 | 165500 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 142 | 20240909 | 165400 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 143 | 20240909 | 165300 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 144 | 20240909 | 165200 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 145 | 20240909 | 165100 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 146 | 20240909 | 165000 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 147 | 20240909 | 164900 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 148 | 20240909 | 164800 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 149 | 20240909 | 164700 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 150 | 20240909 | 164600 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 151 | 20240909 | 164500 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 152 | 20240909 | 164400 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 12150 |
| 153 | 20240909 | 164300 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 154 | 20240909 | 164200 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 155 | 20240909 | 164100 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 156 | 20240909 | 164000 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 157 | 20240909 | 163900 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 158 | 20240909 | 163800 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 159 | 20240909 | 163700 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 160 | 20240909 | 163600 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 161 | 20240909 | 163500 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 162 | 20240909 | 163400 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 163 | 20240909 | 163300 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 164 | 20240909 | 163200 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 165 | 20240909 | 163100 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 166 | 20240909 | 163000 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 167 | 20240909 | 162900 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 168 | 20240909 | 162800 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 169 | 20240909 | 162700 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 170 | 20240909 | 162600 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 171 | 20240909 | 162500 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 172 | 20240909 | 162400 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 173 | 20240909 | 162300 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 174 | 20240909 | 162200 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 175 | 20240909 | 162100 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 176 | 20240909 | 162000 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 177 | 20240909 | 161900 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 178 | 20240909 | 161800 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 179 | 20240909 | 161700 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 180 | 20240909 | 161600 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 181 | 20240909 | 161500 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 182 | 20240909 | 161400 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 12150 |
| 183 | 20240909 | 161300 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 184 | 20240909 | 161200 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 185 | 20240909 | 161100 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 186 | 20240909 | 161000 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 187 | 20240909 | 160900 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 188 | 20240909 | 160800 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 189 | 20240909 | 160700 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 190 | 20240909 | 160600 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 191 | 20240909 | 160500 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 192 | 20240909 | 160400 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 193 | 20240909 | 160300 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 194 | 20240909 | 160200 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 195 | 20240909 | 160100 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 196 | 20240909 | 160000 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 197 | 20240909 | 155900 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 198 | 20240909 | 155800 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 199 | 20240909 | 155700 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 200 | 20240909 | 155600 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 201 | 20240909 | 155500 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 202 | 20240909 | 155400 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 203 | 20240909 | 155300 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 204 | 20240909 | 155200 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 205 | 20240909 | 155100 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 206 | 20240909 | 155000 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 207 | 20240909 | 154900 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 208 | 20240909 | 154800 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 209 | 20240909 | 154700 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 210 | 20240909 | 154600 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 211 | 20240909 | 154500 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 212 | 20240909 | 154400 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 12150 |
| 213 | 20240909 | 154300 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 214 | 20240909 | 154200 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 215 | 20240909 | 154100 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 216 | 20240909 | 154000 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 217 | 20240909 | 153900 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 218 | 20240909 | 153800 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 219 | 20240909 | 153700 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 220 | 20240909 | 153600 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 221 | 20240909 | 153500 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 222 | 20240909 | 153400 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 223 | 20240909 | 153300 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 224 | 20240909 | 153200 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 225 | 20240909 | 153100 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 226 | 20240909 | 153000 | 34754369400 | 109700 | 109700 | 109700 | 109700 | 12150 |
| 227 | 20240909 | 152900 | 33421514400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 228 | 20240909 | 152800 | 33421514400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 229 | 20240909 | 152700 | 33421514400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 230 | 20240909 | 152600 | 33421514400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 231 | 20240909 | 152500 | 33421514400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 232 | 20240909 | 152400 | 33421514400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 233 | 20240909 | 152300 | 33421514400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 234 | 20240909 | 152200 | 33421514400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 235 | 20240909 | 152100 | 33421514400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 236 | 20240909 | 152000 | 33421514400 | 109700 | 109700 | 109700 | 109700 | 0 |
| 237 | 20240909 | 151900 | 33421514400 | 109700 | 110100 | 110200 | 109700 | 336 |
| 238 | 20240909 | 151800 | 33384535600 | 109900 | 109800 | 110100 | 109800 | 186 |
| 239 | 20240909 | 151700 | 33364076600 | 109900 | 109900 | 110200 | 109700 | 1427 |
| 240 | 20240909 | 151600 | 33207416500 | 109900 | 110000 | 110200 | 109700 | 877 |
| 241 | 20240909 | 151500 | 33110987400 | 110000 | 110000 | 110000 | 109700 | 269 |
| 242 | 20240909 | 151400 | 33081412300 | 109900 | 109900 | 110000 | 109900 | 197 |
| 243 | 20240909 | 151300 | 33059753500 | 110000 | 110000 | 110100 | 109800 | 1207 |
| 244 | 20240909 | 151200 | 32927130300 | 109900 | 109900 | 110000 | 109900 | 293 |
| 245 | 20240909 | 151100 | 32894909300 | 109900 | 110100 | 110100 | 109900 | 363 |
| 246 | 20240909 | 151000 | 32854983400 | 110000 | 109800 | 110100 | 109700 | 1062 |
| 247 | 20240909 | 150900 | 32738280300 | 109800 | 110000 | 110000 | 109600 | 652 |
| 248 | 20240909 | 150800 | 32666673000 | 109900 | 109800 | 110000 | 109700 | 262 |
| 249 | 20240909 | 150700 | 32637877300 | 110000 | 109800 | 110000 | 109700 | 759 |
| 250 | 20240909 | 150600 | 32554565000 | 109800 | 109900 | 110000 | 109700 | 610 |
| 251 | 20240909 | 150500 | 32487601000 | 110000 | 109800 | 110000 | 109600 | 2264 |
| 252 | 20240909 | 150400 | 32239020300 | 109800 | 109800 | 109900 | 109700 | 407 |
| 253 | 20240909 | 150300 | 32194327400 | 109700 | 109700 | 109800 | 109600 | 636 |
| 254 | 20240909 | 150200 | 32124568200 | 109800 | 109800 | 109900 | 109700 | 644 |
| 255 | 20240909 | 150100 | 32053890800 | 109900 | 109900 | 109900 | 109800 | 152 |
| 256 | 20240909 | 150000 | 32037192200 | 109800 | 109800 | 109900 | 109700 | 1170 |
| 257 | 20240909 | 145900 | 31908790100 | 109700 | 109800 | 109800 | 109700 | 248 |
| 258 | 20240909 | 145800 | 31881568200 | 109700 | 109800 | 109800 | 109700 | 291 |
| 259 | 20240909 | 145700 | 31849633100 | 109700 | 109700 | 109900 | 109600 | 1239 |
| 260 | 20240909 | 145600 | 31713710500 | 109700 | 109800 | 109800 | 109600 | 1040 |
| 261 | 20240909 | 145500 | 31599621100 | 109800 | 109700 | 109800 | 109700 | 182 |
| 262 | 20240909 | 145400 | 31579648200 | 109700 | 109500 | 109900 | 109300 | 1207 |
| 263 | 20240909 | 145300 | 31447324400 | 109500 | 109800 | 109800 | 109500 | 239 |
| 264 | 20240909 | 145200 | 31421103000 | 109700 | 109700 | 109900 | 109100 | 862 |
| 265 | 20240909 | 145100 | 31326577400 | 109800 | 109700 | 109800 | 109700 | 368 |
| 266 | 20240909 | 145000 | 31286188000 | 109700 | 109900 | 110000 | 109700 | 1374 |
| 267 | 20240909 | 144900 | 31135275500 | 110000 | 109900 | 110100 | 109900 | 371 |
| 268 | 20240909 | 144800 | 31094478700 | 110000 | 109900 | 110000 | 109900 | 484 |
| 269 | 20240909 | 144700 | 31041246500 | 109900 | 109900 | 110200 | 109900 | 869 |
| 270 | 20240909 | 144600 | 30945645700 | 110000 | 110000 | 110000 | 109900 | 315 |
| 271 | 20240909 | 144500 | 30911018700 | 110000 | 109700 | 110000 | 109700 | 249 |
| 272 | 20240909 | 144400 | 30883658700 | 109800 | 110000 | 110000 | 109700 | 1189 |
| 273 | 20240909 | 144300 | 30753036400 | 109900 | 110100 | 110200 | 109900 | 615 |
| 274 | 20240909 | 144200 | 30685385100 | 110100 | 110300 | 110300 | 110100 | 1063 |
| 275 | 20240909 | 144100 | 30568239900 | 110200 | 110300 | 110300 | 110200 | 401 |
| 276 | 20240909 | 144000 | 30524039000 | 110200 | 110200 | 110300 | 110200 | 546 |
| 277 | 20240909 | 143900 | 30463850900 | 110100 | 110100 | 110200 | 110100 | 638 |
| 278 | 20240909 | 143800 | 30393584600 | 110200 | 109800 | 110200 | 109800 | 812 |
| 279 | 20240909 | 143700 | 30304283600 | 109800 | 110000 | 110000 | 109800 | 373 |
| 280 | 20240909 | 143600 | 30263296100 | 109900 | 110200 | 110300 | 109900 | 2527 |
| 281 | 20240909 | 143500 | 29985119600 | 110300 | 110200 | 110300 | 110200 | 810 |
| 282 | 20240909 | 143400 | 29895812600 | 110300 | 110200 | 110300 | 110200 | 430 |
| 283 | 20240909 | 143300 | 29848392500 | 110200 | 110200 | 110300 | 110200 | 1075 |
| 284 | 20240909 | 143200 | 29729855900 | 110300 | 110300 | 110300 | 110200 | 413 |
| 285 | 20240909 | 143100 | 29684332800 | 110300 | 110300 | 110300 | 110200 | 791 |
| 286 | 20240909 | 143000 | 29597132600 | 110200 | 110300 | 110400 | 110200 | 1464 |
| 287 | 20240909 | 142900 | 29435665000 | 110300 | 110300 | 110400 | 110300 | 460 |
| 288 | 20240909 | 142800 | 29384891800 | 110300 | 110500 | 110500 | 110300 | 1461 |
| 289 | 20240909 | 142700 | 29223556200 | 110500 | 110500 | 110600 | 110500 | 601 |
| 290 | 20240909 | 142600 | 29157100300 | 110600 | 110500 | 110600 | 110400 | 726 |
| 291 | 20240909 | 142500 | 29076901900 | 110500 | 110400 | 110600 | 110400 | 747 |
| 292 | 20240909 | 142400 | 28994359800 | 110400 | 110600 | 110600 | 110400 | 1206 |
| 293 | 20240909 | 142300 | 28861132400 | 110600 | 110500 | 110600 | 110500 | 453 |
| 294 | 20240909 | 142200 | 28811036600 | 110500 | 110500 | 110600 | 110500 | 1104 |
| 295 | 20240909 | 142100 | 28688964300 | 110500 | 110600 | 110600 | 110500 | 160 |
| 296 | 20240909 | 142000 | 28671280500 | 110600 | 110500 | 110600 | 110500 | 257 |
| 297 | 20240909 | 141900 | 28642879300 | 110400 | 110400 | 110500 | 110400 | 732 |
| 298 | 20240909 | 141800 | 28561999300 | 110400 | 110500 | 110500 | 110400 | 211 |
| 299 | 20240909 | 141700 | 28538701100 | 110400 | 110400 | 110500 | 110200 | 1156 |
| 300 | 20240909 | 141600 | 28411144600 | 110400 | 110400 | 110500 | 110400 | 500 |
| 301 | 20240909 | 141500 | 28355907900 | 110400 | 110500 | 110600 | 110400 | 671 |
| 302 | 20240909 | 141400 | 28281792400 | 110500 | 110500 | 110700 | 110500 | 1133 |
| 303 | 20240909 | 141300 | 28156523900 | 110500 | 110500 | 110500 | 110400 | 212 |
| 304 | 20240909 | 141200 | 28133108700 | 110500 | 110300 | 110600 | 110300 | 455 |
| 305 | 20240909 | 141100 | 28082862400 | 110400 | 110300 | 110500 | 110300 | 547 |
| 306 | 20240909 | 141000 | 28022495500 | 110300 | 110400 | 110500 | 110300 | 635 |
| 307 | 20240909 | 140900 | 27952380300 | 110500 | 110400 | 110500 | 110400 | 480 |
| 308 | 20240909 | 140800 | 27899360100 | 110500 | 110300 | 110500 | 110300 | 352 |
| 309 | 20240909 | 140700 | 27860484800 | 110400 | 110500 | 110500 | 110300 | 949 |
| 310 | 20240909 | 140600 | 27755680700 | 110500 | 110300 | 110600 | 110300 | 657 |
| 311 | 20240909 | 140500 | 27683129600 | 110300 | 110400 | 110400 | 110300 | 752 |
| 312 | 20240909 | 140400 | 27600124900 | 110400 | 110400 | 110400 | 110300 | 464 |
| 313 | 20240909 | 140300 | 27548906600 | 110400 | 110400 | 110400 | 110300 | 265 |
| 314 | 20240909 | 140200 | 27519667800 | 110400 | 110300 | 110600 | 110200 | 1600 |
| 315 | 20240909 | 140100 | 27343160200 | 110200 | 110200 | 110300 | 110200 | 115 |
| 316 | 20240909 | 140000 | 27330481000 | 110300 | 110500 | 110500 | 110200 | 2987 |
| 317 | 20240909 | 135900 | 27000827800 | 110500 | 110400 | 110500 | 110400 | 262 |
| 318 | 20240909 | 135800 | 26971888700 | 110400 | 110400 | 110700 | 110400 | 1534 |
| 319 | 20240909 | 135700 | 26802370300 | 110400 | 110400 | 110500 | 110400 | 312 |
| 320 | 20240909 | 135600 | 26767912200 | 110400 | 110400 | 110500 | 110400 | 462 |
| 321 | 20240909 | 135500 | 26716904800 | 110500 | 110400 | 110500 | 110400 | 103 |
| 322 | 20240909 | 135400 | 26705530600 | 110400 | 110500 | 110500 | 110400 | 170 |
| 323 | 20240909 | 135300 | 26686753100 | 110500 | 110400 | 110500 | 110300 | 1086 |
| 324 | 20240909 | 135200 | 26566882900 | 110500 | 110600 | 110600 | 110300 | 1703 |
| 325 | 20240909 | 135100 | 26378811200 | 110600 | 110600 | 110700 | 110500 | 4674 |
| 326 | 20240909 | 135000 | 25861764200 | 110700 | 110600 | 110700 | 110500 | 781 |
| 327 | 20240909 | 134900 | 25775384000 | 110600 | 110400 | 110600 | 110400 | 2304 |
| 328 | 20240909 | 134800 | 25520902100 | 110400 | 110300 | 110400 | 110200 | 555 |
| 329 | 20240909 | 134700 | 25459685400 | 110300 | 110300 | 110300 | 110200 | 695 |
| 330 | 20240909 | 134600 | 25383066900 | 110300 | 110200 | 110300 | 110200 | 114 |
| 331 | 20240909 | 134500 | 25370499000 | 110200 | 110300 | 110300 | 110200 | 164 |
| 332 | 20240909 | 134400 | 25352420800 | 110300 | 110300 | 110300 | 110200 | 329 |
| 333 | 20240909 | 134300 | 25316138400 | 110300 | 110300 | 110300 | 110200 | 257 |
| 334 | 20240909 | 134200 | 25287794900 | 110300 | 110300 | 110300 | 110200 | 625 |
| 335 | 20240909 | 134100 | 25218871200 | 110300 | 110300 | 110300 | 110000 | 924 |
| 336 | 20240909 | 134000 | 25117076600 | 110200 | 110300 | 110300 | 110200 | 610 |
| 337 | 20240909 | 133900 | 25049807100 | 110200 | 110300 | 110300 | 110200 | 330 |
| 338 | 20240909 | 133800 | 25013438300 | 110300 | 110200 | 110300 | 110200 | 472 |
| 339 | 20240909 | 133700 | 24961414400 | 110200 | 110000 | 110200 | 110000 | 612 |
| 340 | 20240909 | 133600 | 24894011400 | 110100 | 110000 | 110100 | 110000 | 316 |
| 341 | 20240909 | 133500 | 24859228900 | 110100 | 110200 | 110200 | 110000 | 1073 |
| 342 | 20240909 | 133400 | 24741107300 | 110200 | 110100 | 110200 | 110100 | 702 |
| 343 | 20240909 | 133300 | 24663768900 | 110100 | 110000 | 110200 | 110000 | 485 |
| 344 | 20240909 | 133200 | 24610375000 | 110100 | 110000 | 110100 | 110000 | 1027 |
| 345 | 20240909 | 133100 | 24497311000 | 110100 | 110100 | 110100 | 110000 | 725 |
| 346 | 20240909 | 133000 | 24417498600 | 110000 | 110100 | 110100 | 110000 | 336 |
| 347 | 20240909 | 132900 | 24380537400 | 110100 | 110100 | 110200 | 110000 | 1154 |
| 348 | 20240909 | 132800 | 24253487300 | 110100 | 110100 | 110200 | 110000 | 337 |
| 349 | 20240909 | 132700 | 24216388700 | 110100 | 110300 | 110300 | 109900 | 1953 |
| 350 | 20240909 | 132600 | 24001286500 | 110200 | 110100 | 110300 | 110000 | 392 |
| 351 | 20240909 | 132500 | 23958111400 | 110100 | 110000 | 110100 | 109900 | 1481 |
| 352 | 20240909 | 132400 | 23795201700 | 109900 | 109900 | 110000 | 109900 | 303 |
| 353 | 20240909 | 132300 | 23761899800 | 110000 | 110000 | 110000 | 109900 | 457 |
| 354 | 20240909 | 132200 | 23711665200 | 110000 | 109900 | 110000 | 109900 | 426 |
| 355 | 20240909 | 132100 | 23664838800 | 109900 | 109900 | 110000 | 109800 | 2550 |
| 356 | 20240909 | 132000 | 23384548400 | 109900 | 109900 | 110000 | 109900 | 1011 |
| 357 | 20240909 | 131900 | 23273434200 | 109900 | 110000 | 110000 | 109900 | 440 |
| 358 | 20240909 | 131800 | 23225070400 | 110000 | 110000 | 110100 | 109900 | 1513 |
| 359 | 20240909 | 131700 | 23058643400 | 110100 | 110000 | 110100 | 110000 | 323 |
| 360 | 20240909 | 131600 | 23023110000 | 110000 | 110000 | 110100 | 110000 | 414 |
| 361 | 20240909 | 131500 | 22977562500 | 110000 | 110000 | 110100 | 110000 | 143 |
| 362 | 20240909 | 131400 | 22961821600 | 110100 | 110300 | 110400 | 110000 | 3279 |
| 363 | 20240909 | 131300 | 22600645700 | 110300 | 110300 | 110400 | 110200 | 1510 |
| 364 | 20240909 | 131200 | 22434046300 | 110200 | 110300 | 110500 | 110200 | 996 |
| 365 | 20240909 | 131100 | 22324112000 | 110300 | 110400 | 110500 | 110200 | 814 |
| 366 | 20240909 | 131000 | 22234306300 | 110500 | 110100 | 110500 | 110100 | 820 |
| 367 | 20240909 | 130900 | 22143865500 | 110200 | 110000 | 110200 | 109900 | 545 |
| 368 | 20240909 | 130800 | 22083857700 | 110000 | 109900 | 110000 | 109900 | 549 |
| 369 | 20240909 | 130700 | 22023505400 | 110000 | 110000 | 110100 | 109900 | 1020 |
| 370 | 20240909 | 130600 | 21911302800 | 110000 | 110100 | 110100 | 110000 | 581 |
| 371 | 20240909 | 130500 | 21847344900 | 110000 | 110100 | 110100 | 110000 | 325 |
| 372 | 20240909 | 130400 | 21811570000 | 110000 | 110000 | 110200 | 110000 | 581 |
| 373 | 20240909 | 130300 | 21747610400 | 110000 | 110100 | 110100 | 110000 | 275 |
| 374 | 20240909 | 130200 | 21717339100 | 110100 | 110100 | 110200 | 110000 | 496 |
| 375 | 20240909 | 130100 | 21662728200 | 110000 | 110100 | 110100 | 110000 | 895 |
| 376 | 20240909 | 130000 | 21564220700 | 110200 | 109700 | 110200 | 109700 | 1551 |
| 377 | 20240909 | 125900 | 21393760200 | 109800 | 109500 | 109800 | 109500 | 641 |
| 378 | 20240909 | 125800 | 21323467500 | 109600 | 109500 | 109600 | 109500 | 233 |
| 379 | 20240909 | 125700 | 21297944300 | 109600 | 109500 | 109600 | 109400 | 339 |
| 380 | 20240909 | 125600 | 21260815600 | 109500 | 109300 | 109500 | 109200 | 518 |
| 381 | 20240909 | 125500 | 21204177500 | 109200 | 109300 | 109300 | 109200 | 307 |
| 382 | 20240909 | 125400 | 21170636300 | 109300 | 109300 | 109300 | 109200 | 91 |
| 383 | 20240909 | 125300 | 21160696700 | 109200 | 109300 | 109400 | 109200 | 319 |
| 384 | 20240909 | 125200 | 21125831500 | 109400 | 109000 | 109400 | 109000 | 3019 |
| 385 | 20240909 | 125100 | 20796293100 | 109000 | 109200 | 109200 | 109000 | 655 |
| 386 | 20240909 | 125000 | 20724864000 | 109200 | 109200 | 109200 | 109100 | 211 |
| 387 | 20240909 | 124900 | 20701833900 | 109100 | 109000 | 109200 | 109000 | 754 |
| 388 | 20240909 | 124800 | 20619577300 | 109100 | 109200 | 109200 | 109000 | 235 |
| 389 | 20240909 | 124700 | 20593938800 | 109200 | 109200 | 109200 | 109100 | 688 |
| 390 | 20240909 | 124600 | 20518825400 | 109200 | 109400 | 109500 | 109200 | 403 |
| 391 | 20240909 | 124500 | 20474763500 | 109500 | 109500 | 109500 | 109400 | 187 |
| 392 | 20240909 | 124400 | 20454291100 | 109500 | 109400 | 109500 | 109400 | 132 |
| 393 | 20240909 | 124300 | 20439846000 | 109300 | 109600 | 109600 | 109300 | 487 |
| 394 | 20240909 | 124200 | 20386552400 | 109600 | 109600 | 109600 | 109500 | 229 |
| 395 | 20240909 | 124100 | 20361463000 | 109600 | 109500 | 109600 | 109500 | 82 |
| 396 | 20240909 | 124000 | 20352480600 | 109400 | 109400 | 109500 | 109300 | 1070 |
| 397 | 20240909 | 123900 | 20235400500 | 109500 | 109700 | 109800 | 109400 | 3010 |
| 398 | 20240909 | 123800 | 19905556400 | 109700 | 109800 | 109800 | 109700 | 113 |
| 399 | 20240909 | 123700 | 19893156600 | 109700 | 109800 | 109800 | 109700 | 160 |
| 400 | 20240909 | 123600 | 19875593200 | 109800 | 109900 | 109900 | 109800 | 347 |
| 401 | 20240909 | 123500 | 19837479300 | 109900 | 109800 | 109900 | 109800 | 469 |
| 402 | 20240909 | 123400 | 19785964600 | 109800 | 109900 | 109900 | 109800 | 164 |
| 403 | 20240909 | 123300 | 19767945200 | 109900 | 109900 | 109900 | 109800 | 94 |
| 404 | 20240909 | 123200 | 19757620400 | 109900 | 110000 | 110000 | 109800 | 400 |
| 405 | 20240909 | 123100 | 19713639700 | 110100 | 110100 | 110200 | 110000 | 767 |
| 406 | 20240909 | 123000 | 19629196300 | 110100 | 110000 | 110100 | 110000 | 303 |
| 407 | 20240909 | 122900 | 19595862500 | 109900 | 109800 | 110000 | 109800 | 332 |
| 408 | 20240909 | 122800 | 19559356800 | 109800 | 109800 | 110000 | 109700 | 685 |
| 409 | 20240909 | 122700 | 19484098200 | 109700 | 109800 | 110000 | 109700 | 802 |
| 410 | 20240909 | 122600 | 19395927900 | 109800 | 109900 | 110000 | 109700 | 657 |
| 411 | 20240909 | 122500 | 19323774600 | 109900 | 109800 | 110000 | 109800 | 518 |
| 412 | 20240909 | 122400 | 19266861000 | 109800 | 109800 | 110000 | 109700 | 418 |
| 413 | 20240909 | 122300 | 19220947300 | 109800 | 109900 | 109900 | 109800 | 688 |
| 414 | 20240909 | 122200 | 19145384700 | 109900 | 110000 | 110000 | 109800 | 729 |
| 415 | 20240909 | 122100 | 19065233900 | 110000 | 109700 | 110000 | 109700 | 776 |
| 416 | 20240909 | 122000 | 18979989800 | 109700 | 109700 | 109800 | 109700 | 520 |
| 417 | 20240909 | 121900 | 18922927000 | 109700 | 109800 | 110000 | 109700 | 376 |
| 418 | 20240909 | 121800 | 18881623800 | 109800 | 109800 | 109900 | 109800 | 183 |
| 419 | 20240909 | 121700 | 18861519200 | 109800 | 109900 | 110000 | 109800 | 592 |
| 420 | 20240909 | 121600 | 18796456500 | 109900 | 109700 | 109900 | 109600 | 703 |
| 421 | 20240909 | 121500 | 18719281600 | 109700 | 109500 | 109700 | 109400 | 1038 |
| 422 | 20240909 | 121400 | 18605558600 | 109500 | 109500 | 109500 | 109400 | 1247 |
| 423 | 20240909 | 121300 | 18469024300 | 109500 | 109400 | 109500 | 109300 | 815 |
| 424 | 20240909 | 121200 | 18379813500 | 109400 | 109400 | 109400 | 109300 | 362 |
| 425 | 20240909 | 121100 | 18340215600 | 109300 | 109400 | 109500 | 109000 | 1000 |
| 426 | 20240909 | 121000 | 18230916100 | 109400 | 109300 | 109400 | 109200 | 492 |
| 427 | 20240909 | 120900 | 18177136100 | 109300 | 109200 | 109300 | 109200 | 414 |
| 428 | 20240909 | 120800 | 18131896800 | 109300 | 109200 | 109400 | 109200 | 626 |
| 429 | 20240909 | 120700 | 18063467600 | 109200 | 109100 | 109300 | 109100 | 408 |
| 430 | 20240909 | 120600 | 18018912200 | 109100 | 109400 | 109400 | 109000 | 1458 |
| 431 | 20240909 | 120500 | 17859707800 | 109300 | 109200 | 109400 | 109200 | 609 |
| 432 | 20240909 | 120400 | 17793143300 | 109200 | 109200 | 109300 | 109200 | 324 |
| 433 | 20240909 | 120300 | 17757739500 | 109200 | 109200 | 109300 | 109100 | 302 |
| 434 | 20240909 | 120200 | 17724766900 | 109200 | 109100 | 109200 | 109100 | 291 |
| 435 | 20240909 | 120100 | 17693012300 | 109000 | 109200 | 109400 | 109000 | 749 |
| 436 | 20240909 | 120000 | 17611185900 | 109200 | 109100 | 109300 | 109100 | 232 |
| 437 | 20240909 | 115900 | 17585855600 | 109100 | 109200 | 109300 | 109000 | 496 |
| 438 | 20240909 | 115800 | 17531732000 | 109200 | 109200 | 109300 | 109100 | 383 |
| 439 | 20240909 | 115700 | 17489913100 | 109300 | 109000 | 109300 | 109000 | 907 |
| 440 | 20240909 | 115600 | 17390932600 | 109100 | 109100 | 109100 | 109000 | 528 |
| 441 | 20240909 | 115500 | 17333334800 | 109000 | 109200 | 109200 | 109000 | 251 |
| 442 | 20240909 | 115400 | 17305959700 | 109100 | 109000 | 109300 | 109000 | 1051 |
| 443 | 20240909 | 115300 | 17191223300 | 109000 | 109100 | 109100 | 109000 | 250 |
| 444 | 20240909 | 115200 | 17163958600 | 109000 | 108900 | 109100 | 108900 | 987 |
| 445 | 20240909 | 115100 | 17056383000 | 109000 | 109000 | 109000 | 108900 | 425 |
| 446 | 20240909 | 115000 | 17010069600 | 109000 | 109000 | 109000 | 108900 | 438 |
| 447 | 20240909 | 114900 | 16962354900 | 109000 | 109000 | 109000 | 108900 | 366 |
| 448 | 20240909 | 114800 | 16922492700 | 109000 | 109000 | 109000 | 108900 | 157 |
| 449 | 20240909 | 114700 | 16905387100 | 109000 | 108900 | 109000 | 108800 | 108 |
| 450 | 20240909 | 114600 | 16893623800 | 108900 | 108900 | 109000 | 108800 | 328 |
| 451 | 20240909 | 114500 | 16857925700 | 108700 | 109000 | 109000 | 108700 | 1581 |
| 452 | 20240909 | 114400 | 16685701300 | 109100 | 109100 | 109200 | 109100 | 1549 |
| 453 | 20240909 | 114300 | 16516701400 | 109100 | 109200 | 109200 | 109100 | 234 |
| 454 | 20240909 | 114200 | 16491163400 | 109100 | 109200 | 109200 | 109100 | 547 |
| 455 | 20240909 | 114100 | 16431472100 | 109100 | 109200 | 109200 | 109100 | 235 |
| 456 | 20240909 | 114000 | 16405826800 | 109200 | 109200 | 109200 | 109100 | 459 |
| 457 | 20240909 | 113900 | 16355735100 | 109100 | 109100 | 109200 | 109100 | 159 |
| 458 | 20240909 | 113800 | 16338378100 | 109200 | 109200 | 109200 | 109100 | 316 |
| 459 | 20240909 | 113700 | 16303880100 | 109200 | 109200 | 109200 | 109100 | 180 |
| 460 | 20240909 | 113600 | 16284234300 | 109100 | 109100 | 109200 | 109100 | 349 |
| 461 | 20240909 | 113500 | 16246149600 | 109100 | 109400 | 109400 | 109100 | 1127 |
| 462 | 20240909 | 113400 | 16123014600 | 109400 | 109300 | 109400 | 109300 | 206 |
| 463 | 20240909 | 113300 | 16100488100 | 109300 | 109300 | 109400 | 109300 | 169 |
| 464 | 20240909 | 113200 | 16082011200 | 109300 | 109400 | 109500 | 109300 | 3244 |
| 465 | 20240909 | 113100 | 15727286500 | 109300 | 109300 | 109400 | 109300 | 476 |
| 466 | 20240909 | 113000 | 15675241600 | 109400 | 109400 | 109400 | 109300 | 165 |
| 467 | 20240909 | 112900 | 15657196200 | 109300 | 109400 | 109400 | 109300 | 283 |
| 468 | 20240909 | 112800 | 15626259700 | 109400 | 109400 | 109400 | 109300 | 242 |
| 469 | 20240909 | 112700 | 15599797600 | 109400 | 109300 | 109400 | 109300 | 342 |
| 470 | 20240909 | 112600 | 15562403600 | 109300 | 109200 | 109300 | 109200 | 1851 |
| 471 | 20240909 | 112500 | 15360116700 | 109300 | 109200 | 109300 | 109200 | 495 |
| 472 | 20240909 | 112400 | 15306042400 | 109200 | 109300 | 109300 | 109200 | 378 |
| 473 | 20240909 | 112300 | 15264754000 | 109200 | 109200 | 109300 | 109200 | 499 |
| 474 | 20240909 | 112200 | 15210219200 | 109300 | 109300 | 109300 | 109200 | 130 |
| 475 | 20240909 | 112100 | 15196018800 | 109300 | 109000 | 109300 | 109000 | 1432 |
| 476 | 20240909 | 112000 | 15039753000 | 109100 | 109100 | 109100 | 109000 | 554 |
| 477 | 20240909 | 111900 | 14979350000 | 109000 | 109100 | 109100 | 109000 | 248 |
| 478 | 20240909 | 111800 | 14952304000 | 109100 | 109000 | 109100 | 109000 | 345 |
| 479 | 20240909 | 111700 | 14914682000 | 109100 | 109100 | 109100 | 109000 | 522 |
| 480 | 20240909 | 111600 | 14857763400 | 109000 | 109100 | 109200 | 109000 | 631 |
| 481 | 20240909 | 111500 | 14788929300 | 109200 | 109300 | 109300 | 109100 | 4029 |
| 482 | 20240909 | 111400 | 14348971700 | 109200 | 109200 | 109300 | 109200 | 284 |
| 483 | 20240909 | 111300 | 14317944500 | 109200 | 109300 | 109300 | 109200 | 303 |
| 484 | 20240909 | 111200 | 14284836800 | 109300 | 109100 | 109300 | 109100 | 536 |
| 485 | 20240909 | 111100 | 14226261800 | 109200 | 109100 | 109200 | 109000 | 421 |
| 486 | 20240909 | 111000 | 14180319600 | 109100 | 109000 | 109100 | 108900 | 284 |
| 487 | 20240909 | 110900 | 14149360100 | 109100 | 108800 | 109100 | 108700 | 1588 |
| 488 | 20240909 | 110800 | 13976542500 | 108700 | 108800 | 108800 | 108700 | 464 |
| 489 | 20240909 | 110700 | 13926089700 | 108700 | 108800 | 108800 | 108700 | 109 |
| 490 | 20240909 | 110600 | 13914235800 | 108800 | 108700 | 108800 | 108700 | 942 |
| 491 | 20240909 | 110500 | 13811815300 | 108700 | 108800 | 108800 | 108700 | 158 |
| 492 | 20240909 | 110400 | 13794634700 | 108700 | 108700 | 108800 | 108700 | 114 |
| 493 | 20240909 | 110300 | 13782240300 | 108800 | 108800 | 108800 | 108700 | 110 |
| 494 | 20240909 | 110200 | 13770279400 | 108800 | 108800 | 108800 | 108700 | 549 |
| 495 | 20240909 | 110100 | 13710592700 | 108700 | 108600 | 108800 | 108600 | 417 |
| 496 | 20240909 | 110000 | 13665269100 | 108600 | 108700 | 108800 | 108600 | 271 |
| 497 | 20240909 | 105900 | 13635813000 | 108700 | 108600 | 108800 | 108500 | 1008 |
| 498 | 20240909 | 105800 | 13526316600 | 108500 | 108500 | 108600 | 108500 | 475 |
| 499 | 20240909 | 105700 | 13474761600 | 108600 | 108500 | 108600 | 108500 | 228 |
| 500 | 20240909 | 105600 | 13450020700 | 108600 | 108500 | 108600 | 108500 | 768 |
| 501 | 20240909 | 105500 | 13366638600 | 108600 | 108500 | 108600 | 108500 | 517 |
| 502 | 20240909 | 105400 | 13310533300 | 108600 | 108600 | 108600 | 108500 | 164 |
| 503 | 20240909 | 105300 | 13292737200 | 108600 | 108500 | 108600 | 108500 | 217 |
| 504 | 20240909 | 105200 | 13269177900 | 108500 | 108500 | 108500 | 108400 | 708 |
| 505 | 20240909 | 105100 | 13192363100 | 108500 | 108500 | 108600 | 108400 | 439 |
| 506 | 20240909 | 105000 | 13144734500 | 108500 | 108300 | 108500 | 108300 | 637 |
| 507 | 20240909 | 104900 | 13075686100 | 108300 | 108300 | 108400 | 108300 | 576 |
| 508 | 20240909 | 104800 | 13013295100 | 108300 | 108300 | 108400 | 108200 | 1299 |
| 509 | 20240909 | 104700 | 12872653400 | 108300 | 108200 | 108300 | 108200 | 261 |
| 510 | 20240909 | 104600 | 12844396900 | 108200 | 108200 | 108300 | 108200 | 325 |
| 511 | 20240909 | 104500 | 12809223800 | 108200 | 108400 | 108400 | 108200 | 407 |
| 512 | 20240909 | 104400 | 12765167100 | 108400 | 108500 | 108600 | 108300 | 2034 |
| 513 | 20240909 | 104300 | 12544526000 | 108500 | 108600 | 108600 | 108500 | 230 |
| 514 | 20240909 | 104200 | 12519561400 | 108600 | 108500 | 108600 | 108500 | 293 |
| 515 | 20240909 | 104100 | 12487753400 | 108500 | 108400 | 108600 | 108400 | 251 |
| 516 | 20240909 | 104000 | 12460517900 | 108400 | 108200 | 108400 | 108100 | 2632 |
| 517 | 20240909 | 103900 | 12175548200 | 108100 | 108100 | 108200 | 108100 | 189 |
| 518 | 20240909 | 103800 | 12155114500 | 108200 | 108100 | 108200 | 108100 | 341 |
| 519 | 20240909 | 103700 | 12118249700 | 108100 | 108200 | 108200 | 108100 | 305 |
| 520 | 20240909 | 103600 | 12085273200 | 108200 | 108300 | 108400 | 108200 | 1116 |
| 521 | 20240909 | 103500 | 11964457700 | 108400 | 108500 | 108500 | 108300 | 351 |
| 522 | 20240909 | 103400 | 11926423600 | 108400 | 108500 | 108500 | 108400 | 438 |
| 523 | 20240909 | 103300 | 11878930100 | 108400 | 108500 | 108500 | 108300 | 1131 |
| 524 | 20240909 | 103200 | 11756338300 | 108500 | 108400 | 108500 | 108400 | 128 |
| 525 | 20240909 | 103100 | 11742461900 | 108500 | 108500 | 108500 | 108400 | 158 |
| 526 | 20240909 | 103000 | 11725328900 | 108500 | 108200 | 108500 | 108200 | 1019 |
| 527 | 20240909 | 102900 | 11614937000 | 108300 | 108400 | 108500 | 108200 | 905 |
| 528 | 20240909 | 102800 | 11516877000 | 108400 | 108400 | 108500 | 108400 | 238 |
| 529 | 20240909 | 102700 | 11491062200 | 108500 | 108500 | 108600 | 108400 | 2031 |
| 530 | 20240909 | 102600 | 11270694900 | 108600 | 108500 | 108600 | 108500 | 201 |
| 531 | 20240909 | 102500 | 11248870800 | 108600 | 108600 | 108600 | 108500 | 121 |
| 532 | 20240909 | 102400 | 11235738400 | 108600 | 108500 | 108900 | 108500 | 1250 |
| 533 | 20240909 | 102300 | 11100022500 | 108400 | 108400 | 108500 | 108400 | 60 |
| 534 | 20240909 | 102200 | 11093514100 | 108400 | 108400 | 108500 | 108300 | 1241 |
| 535 | 20240909 | 102100 | 10959006200 | 108400 | 108200 | 108400 | 108100 | 792 |
| 536 | 20240909 | 102000 | 10873266200 | 108200 | 108200 | 108200 | 108100 | 450 |
| 537 | 20240909 | 101900 | 10824612300 | 108100 | 108200 | 108200 | 108100 | 310 |
| 538 | 20240909 | 101800 | 10791081000 | 108200 | 108200 | 108200 | 108000 | 201 |
| 539 | 20240909 | 101700 | 10769335400 | 108100 | 108000 | 108200 | 107900 | 1072 |
| 540 | 20240909 | 101600 | 10653511800 | 108000 | 108000 | 108200 | 108000 | 1428 |
| 541 | 20240909 | 101500 | 10499276400 | 108000 | 108000 | 108100 | 107900 | 1190 |
| 542 | 20240909 | 101400 | 10370762600 | 108000 | 108100 | 108100 | 108000 | 363 |
| 543 | 20240909 | 101300 | 10331551800 | 108000 | 108100 | 108100 | 108000 | 249 |
| 544 | 20240909 | 101200 | 10304646500 | 108000 | 108200 | 108200 | 108000 | 98 |
| 545 | 20240909 | 101100 | 10294054600 | 108200 | 107900 | 108300 | 107900 | 2367 |
| 546 | 20240909 | 101000 | 10038362900 | 107900 | 107900 | 108000 | 107800 | 1765 |
| 547 | 20240909 | 100900 | 9847914700 | 107900 | 108000 | 108000 | 107800 | 107 |
| 548 | 20240909 | 100800 | 9836376900 | 107700 | 107600 | 108000 | 107600 | 2070 |
| 549 | 20240909 | 100700 | 9613229800 | 107700 | 107800 | 107800 | 107600 | 1149 |
| 550 | 20240909 | 100600 | 9489491600 | 107800 | 107700 | 107800 | 107700 | 445 |
| 551 | 20240909 | 100500 | 9441563600 | 107800 | 107800 | 107800 | 107700 | 392 |
| 552 | 20240909 | 100400 | 9399335200 | 107800 | 107600 | 107800 | 107600 | 379 |
| 553 | 20240909 | 100300 | 9358517700 | 107700 | 107500 | 107800 | 107500 | 307 |
| 554 | 20240909 | 100200 | 9325464000 | 107600 | 107600 | 107900 | 107500 | 605 |
| 555 | 20240909 | 100100 | 9260335200 | 107500 | 107700 | 107900 | 107500 | 2054 |
| 556 | 20240909 | 100000 | 9038985100 | 107700 | 107500 | 107800 | 107500 | 2115 |
| 557 | 20240909 | 095900 | 8811323100 | 107500 | 107500 | 107600 | 107500 | 308 |
| 558 | 20240909 | 095800 | 8778206800 | 107500 | 107700 | 107800 | 107500 | 1696 |
| 559 | 20240909 | 095700 | 8595591100 | 107800 | 107700 | 107800 | 107700 | 168 |
| 560 | 20240909 | 095600 | 8577496200 | 107800 | 107900 | 107900 | 107700 | 742 |
| 561 | 20240909 | 095500 | 8497527700 | 107900 | 108000 | 108100 | 107800 | 1146 |
| 562 | 20240909 | 095400 | 8373806100 | 108000 | 108000 | 108100 | 108000 | 863 |
| 563 | 20240909 | 095300 | 8280551200 | 108000 | 107900 | 108400 | 107900 | 583 |
| 564 | 20240909 | 095200 | 8217590100 | 107900 | 107800 | 108200 | 107800 | 1792 |
| 565 | 20240909 | 095100 | 8024226000 | 107900 | 107800 | 107900 | 107800 | 178 |
| 566 | 20240909 | 095000 | 8005034000 | 107900 | 107500 | 108100 | 107500 | 1407 |
| 567 | 20240909 | 094900 | 7853302100 | 107600 | 107400 | 107700 | 107400 | 2040 |
| 568 | 20240909 | 094800 | 7633947700 | 107400 | 107500 | 107500 | 107400 | 1114 |
| 569 | 20240909 | 094700 | 7514216200 | 107500 | 107500 | 107600 | 107500 | 431 |
| 570 | 20240909 | 094600 | 7467882000 | 107600 | 107500 | 107600 | 107500 | 873 |
| 571 | 20240909 | 094500 | 7374002800 | 107600 | 107500 | 107600 | 107500 | 231 |
| 572 | 20240909 | 094400 | 7349167400 | 107500 | 107500 | 107600 | 107500 | 744 |
| 573 | 20240909 | 094300 | 7269125600 | 107500 | 107500 | 107600 | 107400 | 795 |
| 574 | 20240909 | 094200 | 7183673800 | 107500 | 107600 | 107600 | 107500 | 1133 |
| 575 | 20240909 | 094100 | 7061870000 | 107700 | 107600 | 107700 | 107500 | 1236 |
| 576 | 20240909 | 094000 | 6928873900 | 107700 | 107800 | 107800 | 107600 | 217 |
| 577 | 20240909 | 093900 | 6905515700 | 107700 | 107700 | 107800 | 107600 | 542 |
| 578 | 20240909 | 093800 | 6847140700 | 107800 | 107800 | 107900 | 107600 | 1744 |
| 579 | 20240909 | 093700 | 6659282100 | 107900 | 108100 | 108200 | 107800 | 1701 |
| 580 | 20240909 | 093600 | 6475486600 | 108200 | 108300 | 108300 | 108100 | 378 |
| 581 | 20240909 | 093500 | 6434564300 | 108100 | 107800 | 108300 | 107800 | 2094 |
| 582 | 20240909 | 093400 | 6208393100 | 107900 | 107800 | 108000 | 107800 | 1696 |
| 583 | 20240909 | 093300 | 6025450200 | 107900 | 107900 | 107900 | 107800 | 154 |
| 584 | 20240909 | 093200 | 6008847000 | 107900 | 107800 | 107900 | 107700 | 349 |
| 585 | 20240909 | 093100 | 5971209000 | 108000 | 107700 | 108000 | 107600 | 2290 |
| 586 | 20240909 | 093000 | 5724143100 | 107700 | 107800 | 107900 | 107400 | 5524 |
| 587 | 20240909 | 092900 | 5129655000 | 107700 | 107900 | 107900 | 107700 | 1367 |
| 588 | 20240909 | 092800 | 4982292500 | 107800 | 107900 | 107900 | 107800 | 324 |
| 589 | 20240909 | 092700 | 4947353600 | 107900 | 107900 | 107900 | 107800 | 891 |
| 590 | 20240909 | 092600 | 4851217700 | 107900 | 107900 | 108000 | 107900 | 563 |
| 591 | 20240909 | 092500 | 4790433200 | 107900 | 108100 | 108100 | 107900 | 464 |
| 592 | 20240909 | 092400 | 4740340800 | 108100 | 108100 | 108100 | 107900 | 228 |
| 593 | 20240909 | 092300 | 4715713400 | 108000 | 107900 | 108100 | 107700 | 1137 |
| 594 | 20240909 | 092200 | 4593068100 | 107900 | 108000 | 108100 | 107800 | 1535 |
| 595 | 20240909 | 092100 | 4427420800 | 108100 | 108200 | 108200 | 108100 | 1169 |
| 596 | 20240909 | 092000 | 4300986900 | 108200 | 108200 | 108200 | 108100 | 209 |
| 597 | 20240909 | 091900 | 4278381100 | 108100 | 108100 | 108500 | 108000 | 1013 |
| 598 | 20240909 | 091800 | 4168808100 | 108100 | 108300 | 108400 | 108100 | 1932 |
| 599 | 20240909 | 091700 | 3959830500 | 108300 | 108700 | 108700 | 108300 | 1425 |
| 600 | 20240909 | 091600 | 3805311000 | 108700 | 108800 | 108800 | 108600 | 524 |
| 601 | 20240909 | 091500 | 3748327500 | 108800 | 108700 | 108800 | 108500 | 2705 |
| 602 | 20240909 | 091400 | 3454564400 | 108700 | 109000 | 109600 | 108700 | 2300 |
| 603 | 20240909 | 091300 | 3203786800 | 108900 | 109000 | 109000 | 108900 | 288 |
| 604 | 20240909 | 091200 | 3172401400 | 109000 | 109400 | 109400 | 108800 | 3259 |
| 605 | 20240909 | 091100 | 2816979400 | 109500 | 109200 | 109600 | 109200 | 420 |
| 606 | 20240909 | 091000 | 2771008400 | 109600 | 109700 | 109700 | 109200 | 2398 |
| 607 | 20240909 | 090900 | 2508848800 | 109600 | 109700 | 109900 | 109600 | 2022 |
| 608 | 20240909 | 090800 | 2287015900 | 109700 | 109600 | 109800 | 109500 | 910 |
| 609 | 20240909 | 090700 | 2187200600 | 109500 | 109700 | 109800 | 109500 | 451 |
| 610 | 20240909 | 090600 | 2137801700 | 109500 | 109500 | 109800 | 109400 | 1039 |
| 611 | 20240909 | 090500 | 2023979500 | 109400 | 109700 | 109700 | 109300 | 2017 |
| 612 | 20240909 | 090400 | 1803073300 | 109700 | 109700 | 109700 | 109600 | 983 |
| 613 | 20240909 | 090300 | 1695262000 | 109700 | 109600 | 109800 | 109600 | 586 |
| 614 | 20240909 | 090200 | 1631009800 | 109600 | 109400 | 109700 | 109300 | 1405 |
| 615 | 20240909 | 090100 | 1477050800 | 109500 | 109000 | 109700 | 108700 | 5426 |
| 616 | 20240909 | 090000 | 884265900 | 109000 | 109500 | 109500 | 108100 | 8095 |