36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 191400 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 22403 |
| 3 | 20240905 | 191300 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 4 | 20240905 | 191200 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 5 | 20240905 | 191100 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 6 | 20240905 | 191000 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 7 | 20240905 | 190900 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 8 | 20240905 | 190800 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 9 | 20240905 | 190700 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 10 | 20240905 | 190600 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 11 | 20240905 | 190500 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 12 | 20240905 | 190400 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 13 | 20240905 | 190300 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 14 | 20240905 | 190200 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 15 | 20240905 | 190100 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 16 | 20240905 | 190000 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 17 | 20240905 | 185900 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 18 | 20240905 | 185800 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 19 | 20240905 | 185700 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 20 | 20240905 | 185600 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 21 | 20240905 | 185500 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 22 | 20240905 | 185400 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 23 | 20240905 | 185300 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 24 | 20240905 | 185200 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 25 | 20240905 | 185100 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 26 | 20240905 | 185000 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 27 | 20240905 | 184900 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 28 | 20240905 | 184800 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 29 | 20240905 | 184700 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 30 | 20240905 | 184600 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 31 | 20240905 | 184500 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 32 | 20240905 | 184400 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 22403 |
| 33 | 20240905 | 184300 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 34 | 20240905 | 184200 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 35 | 20240905 | 184100 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 36 | 20240905 | 184000 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 37 | 20240905 | 183900 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 38 | 20240905 | 183800 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 39 | 20240905 | 183700 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 40 | 20240905 | 183600 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 41 | 20240905 | 183500 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 42 | 20240905 | 183400 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 43 | 20240905 | 183300 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 44 | 20240905 | 183200 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 45 | 20240905 | 183100 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 46 | 20240905 | 183000 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 47 | 20240905 | 182900 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 48 | 20240905 | 182800 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 49 | 20240905 | 182700 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 50 | 20240905 | 182600 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 51 | 20240905 | 182500 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 52 | 20240905 | 182400 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 53 | 20240905 | 182300 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 54 | 20240905 | 182200 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 55 | 20240905 | 182100 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 56 | 20240905 | 182000 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 57 | 20240905 | 181900 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 58 | 20240905 | 181800 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 59 | 20240905 | 181700 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 60 | 20240905 | 181600 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 61 | 20240905 | 181500 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 62 | 20240905 | 181400 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 22403 |
| 63 | 20240905 | 181300 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 64 | 20240905 | 181200 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 65 | 20240905 | 181100 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 66 | 20240905 | 181000 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 67 | 20240905 | 180900 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 68 | 20240905 | 180800 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 69 | 20240905 | 180700 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 70 | 20240905 | 180600 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 71 | 20240905 | 180500 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 72 | 20240905 | 180400 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 73 | 20240905 | 180300 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 74 | 20240905 | 180200 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 75 | 20240905 | 180100 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 76 | 20240905 | 180000 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 77 | 20240905 | 175900 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 78 | 20240905 | 175800 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 79 | 20240905 | 175700 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 80 | 20240905 | 175600 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 81 | 20240905 | 175500 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 82 | 20240905 | 175400 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 83 | 20240905 | 175300 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 84 | 20240905 | 175200 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 85 | 20240905 | 175100 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 86 | 20240905 | 175000 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 87 | 20240905 | 174900 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 88 | 20240905 | 174800 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 89 | 20240905 | 174700 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 90 | 20240905 | 174600 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 91 | 20240905 | 174500 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 92 | 20240905 | 174400 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 22403 |
| 93 | 20240905 | 174300 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 94 | 20240905 | 174200 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 95 | 20240905 | 174100 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 96 | 20240905 | 174000 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 97 | 20240905 | 173900 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 98 | 20240905 | 173800 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 99 | 20240905 | 173700 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 100 | 20240905 | 173600 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 101 | 20240905 | 173500 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 102 | 20240905 | 173400 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 103 | 20240905 | 173300 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 104 | 20240905 | 173200 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 105 | 20240905 | 173100 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 106 | 20240905 | 173000 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 107 | 20240905 | 172900 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 108 | 20240905 | 172800 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 109 | 20240905 | 172700 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 110 | 20240905 | 172600 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 111 | 20240905 | 172500 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 112 | 20240905 | 172400 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 113 | 20240905 | 172300 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 114 | 20240905 | 172200 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 115 | 20240905 | 172100 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 116 | 20240905 | 172000 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 117 | 20240905 | 171900 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 118 | 20240905 | 171800 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 119 | 20240905 | 171700 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 120 | 20240905 | 171600 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 121 | 20240905 | 171500 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 122 | 20240905 | 171400 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 22403 |
| 123 | 20240905 | 171300 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 124 | 20240905 | 171200 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 125 | 20240905 | 171100 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 126 | 20240905 | 171000 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 127 | 20240905 | 170900 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 128 | 20240905 | 170800 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 129 | 20240905 | 170700 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 130 | 20240905 | 170600 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 131 | 20240905 | 170500 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 132 | 20240905 | 170400 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 133 | 20240905 | 170300 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 134 | 20240905 | 170200 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 135 | 20240905 | 170100 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 136 | 20240905 | 170000 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 137 | 20240905 | 165900 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 138 | 20240905 | 165800 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 139 | 20240905 | 165700 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 140 | 20240905 | 165600 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 141 | 20240905 | 165500 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 142 | 20240905 | 165400 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 143 | 20240905 | 165300 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 144 | 20240905 | 165200 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 145 | 20240905 | 165100 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 146 | 20240905 | 165000 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 147 | 20240905 | 164900 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 148 | 20240905 | 164800 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 149 | 20240905 | 164700 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 150 | 20240905 | 164600 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 151 | 20240905 | 164500 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 152 | 20240905 | 164400 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 22403 |
| 153 | 20240905 | 164300 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 154 | 20240905 | 164200 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 155 | 20240905 | 164100 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 156 | 20240905 | 164000 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 157 | 20240905 | 163900 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 158 | 20240905 | 163800 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 159 | 20240905 | 163700 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 160 | 20240905 | 163600 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 161 | 20240905 | 163500 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 162 | 20240905 | 163400 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 163 | 20240905 | 163300 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 164 | 20240905 | 163200 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 165 | 20240905 | 163100 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 166 | 20240905 | 163000 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 167 | 20240905 | 162900 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 168 | 20240905 | 162800 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 169 | 20240905 | 162700 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 170 | 20240905 | 162600 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 171 | 20240905 | 162500 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 172 | 20240905 | 162400 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 173 | 20240905 | 162300 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 174 | 20240905 | 162200 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 175 | 20240905 | 162100 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 176 | 20240905 | 162000 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 177 | 20240905 | 161900 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 178 | 20240905 | 161800 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 179 | 20240905 | 161700 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 180 | 20240905 | 161600 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 181 | 20240905 | 161500 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 182 | 20240905 | 161400 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 22403 |
| 183 | 20240905 | 161300 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 184 | 20240905 | 161200 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 185 | 20240905 | 161100 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 186 | 20240905 | 161000 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 187 | 20240905 | 160900 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 188 | 20240905 | 160800 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 189 | 20240905 | 160700 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 190 | 20240905 | 160600 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 191 | 20240905 | 160500 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 192 | 20240905 | 160400 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 193 | 20240905 | 160300 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 194 | 20240905 | 160200 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 195 | 20240905 | 160100 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 196 | 20240905 | 160000 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 197 | 20240905 | 155900 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 198 | 20240905 | 155800 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 199 | 20240905 | 155700 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 200 | 20240905 | 155600 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 201 | 20240905 | 155500 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 202 | 20240905 | 155400 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 203 | 20240905 | 155300 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 204 | 20240905 | 155200 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 205 | 20240905 | 155100 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 206 | 20240905 | 155000 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 207 | 20240905 | 154900 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 208 | 20240905 | 154800 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 209 | 20240905 | 154700 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 210 | 20240905 | 154600 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 211 | 20240905 | 154500 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 212 | 20240905 | 154400 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 22403 |
| 213 | 20240905 | 154300 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 214 | 20240905 | 154200 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 215 | 20240905 | 154100 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 216 | 20240905 | 154000 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 217 | 20240905 | 153900 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 218 | 20240905 | 153800 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 219 | 20240905 | 153700 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 220 | 20240905 | 153600 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 221 | 20240905 | 153500 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 222 | 20240905 | 153400 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 223 | 20240905 | 153300 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 224 | 20240905 | 153200 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 225 | 20240905 | 153100 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 226 | 20240905 | 153000 | 32754269800 | 108900 | 108900 | 108900 | 108900 | 22403 |
| 227 | 20240905 | 152900 | 30314583100 | 108800 | 108800 | 108800 | 108800 | 0 |
| 228 | 20240905 | 152800 | 30314583100 | 108800 | 108800 | 108800 | 108800 | 0 |
| 229 | 20240905 | 152700 | 30314583100 | 108800 | 108800 | 108800 | 108800 | 0 |
| 230 | 20240905 | 152600 | 30314583100 | 108800 | 108800 | 108800 | 108800 | 0 |
| 231 | 20240905 | 152500 | 30314583100 | 108800 | 108800 | 108800 | 108800 | 0 |
| 232 | 20240905 | 152400 | 30314583100 | 108800 | 108800 | 108800 | 108800 | 0 |
| 233 | 20240905 | 152300 | 30314583100 | 108800 | 108800 | 108800 | 108800 | 0 |
| 234 | 20240905 | 152200 | 30314583100 | 108800 | 108800 | 108800 | 108800 | 0 |
| 235 | 20240905 | 152100 | 30314583100 | 108800 | 108800 | 108800 | 108800 | 0 |
| 236 | 20240905 | 152000 | 30314583100 | 108800 | 108800 | 108800 | 108800 | 0 |
| 237 | 20240905 | 151900 | 30314583100 | 108800 | 108900 | 108900 | 108600 | 534 |
| 238 | 20240905 | 151800 | 30256531500 | 108800 | 108900 | 108900 | 108800 | 319 |
| 239 | 20240905 | 151700 | 30221811500 | 108800 | 108900 | 109000 | 108800 | 724 |
| 240 | 20240905 | 151600 | 30142967100 | 108800 | 109000 | 109000 | 108800 | 1469 |
| 241 | 20240905 | 151500 | 29982957500 | 109000 | 109000 | 109000 | 108900 | 272 |
| 242 | 20240905 | 151400 | 29953315500 | 109000 | 109000 | 109000 | 108900 | 322 |
| 243 | 20240905 | 151300 | 29918234300 | 108900 | 109000 | 109000 | 108900 | 293 |
| 244 | 20240905 | 151200 | 29886303100 | 109000 | 109100 | 109100 | 109000 | 650 |
| 245 | 20240905 | 151100 | 29815441400 | 109000 | 109100 | 109200 | 109000 | 982 |
| 246 | 20240905 | 151000 | 29708309200 | 109100 | 109000 | 109200 | 109000 | 329 |
| 247 | 20240905 | 150900 | 29672403700 | 109100 | 109100 | 109100 | 109000 | 645 |
| 248 | 20240905 | 150800 | 29602045000 | 109100 | 109100 | 109100 | 109000 | 169 |
| 249 | 20240905 | 150700 | 29583609600 | 109000 | 108900 | 109000 | 108800 | 1048 |
| 250 | 20240905 | 150600 | 29469442000 | 108800 | 108900 | 108900 | 108800 | 659 |
| 251 | 20240905 | 150500 | 29397683200 | 108900 | 108900 | 109000 | 108800 | 1059 |
| 252 | 20240905 | 150400 | 29282358800 | 108900 | 108900 | 109000 | 108900 | 225 |
| 253 | 20240905 | 150300 | 29257842400 | 108900 | 109100 | 109100 | 108900 | 1504 |
| 254 | 20240905 | 150200 | 29093881600 | 109100 | 109100 | 109100 | 109000 | 428 |
| 255 | 20240905 | 150100 | 29047191600 | 109100 | 109100 | 109100 | 109000 | 386 |
| 256 | 20240905 | 150000 | 29005084200 | 109000 | 109000 | 109100 | 109000 | 158 |
| 257 | 20240905 | 145900 | 28987856000 | 109000 | 109100 | 109100 | 109000 | 247 |
| 258 | 20240905 | 145800 | 28960918800 | 109100 | 109000 | 109100 | 109000 | 255 |
| 259 | 20240905 | 145700 | 28933108100 | 109100 | 109100 | 109100 | 109000 | 272 |
| 260 | 20240905 | 145600 | 28903438900 | 109100 | 109100 | 109100 | 109000 | 347 |
| 261 | 20240905 | 145500 | 28865591000 | 109000 | 109000 | 109100 | 109000 | 660 |
| 262 | 20240905 | 145400 | 28793630000 | 109000 | 109000 | 109200 | 109000 | 425 |
| 263 | 20240905 | 145300 | 28747273000 | 109100 | 109200 | 109200 | 109000 | 2160 |
| 264 | 20240905 | 145200 | 28511589200 | 109100 | 109200 | 109200 | 109100 | 325 |
| 265 | 20240905 | 145100 | 28476103800 | 109300 | 109200 | 109300 | 109100 | 1006 |
| 266 | 20240905 | 145000 | 28366256100 | 109200 | 109100 | 109200 | 109100 | 314 |
| 267 | 20240905 | 144900 | 28331993700 | 109100 | 109100 | 109100 | 108900 | 1294 |
| 268 | 20240905 | 144800 | 28190930900 | 109100 | 109200 | 109200 | 109000 | 1678 |
| 269 | 20240905 | 144700 | 28007831700 | 109100 | 109200 | 109300 | 109100 | 862 |
| 270 | 20240905 | 144600 | 27913694800 | 109200 | 109100 | 109200 | 109100 | 606 |
| 271 | 20240905 | 144500 | 27847535600 | 109200 | 109100 | 109200 | 109100 | 205 |
| 272 | 20240905 | 144400 | 27825155900 | 109200 | 109100 | 109300 | 109000 | 1175 |
| 273 | 20240905 | 144300 | 27696894000 | 109100 | 109000 | 109100 | 109000 | 191 |
| 274 | 20240905 | 144200 | 27676064000 | 109000 | 109000 | 109300 | 109000 | 1009 |
| 275 | 20240905 | 144100 | 27565955200 | 109100 | 109100 | 109100 | 109000 | 336 |
| 276 | 20240905 | 144000 | 27529308600 | 109100 | 109200 | 109300 | 109000 | 4403 |
| 277 | 20240905 | 143900 | 27048725100 | 109300 | 109300 | 109300 | 109200 | 487 |
| 278 | 20240905 | 143800 | 26995519300 | 109300 | 109300 | 109300 | 109200 | 171 |
| 279 | 20240905 | 143700 | 26976833100 | 109300 | 109400 | 109500 | 109200 | 535 |
| 280 | 20240905 | 143600 | 26918344000 | 109400 | 109300 | 109500 | 109300 | 697 |
| 281 | 20240905 | 143500 | 26842123400 | 109300 | 109300 | 109400 | 109300 | 549 |
| 282 | 20240905 | 143400 | 26782104000 | 109200 | 109400 | 109400 | 109200 | 3271 |
| 283 | 20240905 | 143300 | 26424415000 | 109400 | 109400 | 109400 | 109300 | 378 |
| 284 | 20240905 | 143200 | 26383074100 | 109400 | 109400 | 109400 | 109300 | 380 |
| 285 | 20240905 | 143100 | 26341503000 | 109400 | 109400 | 109400 | 109300 | 394 |
| 286 | 20240905 | 143000 | 26298406900 | 109400 | 109300 | 109400 | 109300 | 259 |
| 287 | 20240905 | 142900 | 26270080100 | 109400 | 109400 | 109400 | 109300 | 876 |
| 288 | 20240905 | 142800 | 26174303900 | 109400 | 109300 | 109400 | 109300 | 294 |
| 289 | 20240905 | 142700 | 26142147900 | 109300 | 109400 | 109400 | 109300 | 311 |
| 290 | 20240905 | 142600 | 26108129600 | 109400 | 109400 | 109400 | 109300 | 367 |
| 291 | 20240905 | 142500 | 26067985900 | 109400 | 109400 | 109500 | 109300 | 1626 |
| 292 | 20240905 | 142400 | 25890078400 | 109400 | 109500 | 109600 | 109400 | 1828 |
| 293 | 20240905 | 142300 | 25689912000 | 109400 | 109400 | 109500 | 109400 | 471 |
| 294 | 20240905 | 142200 | 25638345800 | 109400 | 109400 | 109500 | 109400 | 318 |
| 295 | 20240905 | 142100 | 25603530000 | 109500 | 109500 | 109500 | 109400 | 338 |
| 296 | 20240905 | 142000 | 25566522300 | 109500 | 109500 | 109500 | 109400 | 386 |
| 297 | 20240905 | 141900 | 25524266000 | 109500 | 109500 | 109600 | 109400 | 1784 |
| 298 | 20240905 | 141800 | 25328936400 | 109500 | 109700 | 109700 | 109500 | 3168 |
| 299 | 20240905 | 141700 | 24981880200 | 109600 | 109800 | 109800 | 109600 | 1414 |
| 300 | 20240905 | 141600 | 24826758400 | 109800 | 109700 | 109800 | 109600 | 1369 |
| 301 | 20240905 | 141500 | 24676584100 | 109600 | 109700 | 109700 | 109600 | 326 |
| 302 | 20240905 | 141400 | 24640829400 | 109700 | 109700 | 109700 | 109600 | 263 |
| 303 | 20240905 | 141300 | 24611979900 | 109700 | 109800 | 109800 | 109600 | 393 |
| 304 | 20240905 | 141200 | 24568866600 | 109700 | 109600 | 109800 | 109600 | 715 |
| 305 | 20240905 | 141100 | 24490438300 | 109600 | 109700 | 109700 | 109600 | 388 |
| 306 | 20240905 | 141000 | 24447889400 | 109600 | 109700 | 109800 | 109600 | 918 |
| 307 | 20240905 | 140900 | 24347193500 | 109600 | 109600 | 109800 | 109600 | 1645 |
| 308 | 20240905 | 140800 | 24166796800 | 109500 | 109600 | 109600 | 109500 | 585 |
| 309 | 20240905 | 140700 | 24102683400 | 109500 | 109500 | 109600 | 109500 | 376 |
| 310 | 20240905 | 140600 | 24061480700 | 109600 | 109600 | 109600 | 109500 | 442 |
| 311 | 20240905 | 140500 | 24013048500 | 109600 | 109600 | 109700 | 109500 | 2108 |
| 312 | 20240905 | 140400 | 23782037200 | 109700 | 109800 | 109800 | 109600 | 1204 |
| 313 | 20240905 | 140300 | 23649955800 | 109700 | 109800 | 109900 | 109700 | 1936 |
| 314 | 20240905 | 140200 | 23437347100 | 109900 | 109800 | 110000 | 109800 | 716 |
| 315 | 20240905 | 140100 | 23358662900 | 109900 | 110000 | 110100 | 109800 | 2895 |
| 316 | 20240905 | 140000 | 23040365800 | 110000 | 109900 | 110000 | 109900 | 539 |
| 317 | 20240905 | 135900 | 22981081800 | 110000 | 110000 | 110000 | 109900 | 918 |
| 318 | 20240905 | 135800 | 22880113000 | 110000 | 110000 | 110000 | 109900 | 637 |
| 319 | 20240905 | 135700 | 22810047700 | 110000 | 110100 | 110100 | 109900 | 1952 |
| 320 | 20240905 | 135600 | 22595259400 | 110100 | 110000 | 110100 | 109900 | 749 |
| 321 | 20240905 | 135500 | 22512864400 | 109900 | 109900 | 110000 | 109900 | 350 |
| 322 | 20240905 | 135400 | 22474370900 | 109900 | 110100 | 110100 | 109900 | 2866 |
| 323 | 20240905 | 135300 | 22159041000 | 110000 | 110100 | 110100 | 110000 | 830 |
| 324 | 20240905 | 135200 | 22067665100 | 110100 | 110100 | 110100 | 110000 | 633 |
| 325 | 20240905 | 135100 | 21997982800 | 110100 | 110000 | 110100 | 110000 | 3769 |
| 326 | 20240905 | 135000 | 21583302400 | 110000 | 109900 | 110000 | 109900 | 463 |
| 327 | 20240905 | 134900 | 21532376000 | 109900 | 109800 | 110000 | 109800 | 696 |
| 328 | 20240905 | 134800 | 21455849000 | 109900 | 109900 | 109900 | 109800 | 1379 |
| 329 | 20240905 | 134700 | 21304301800 | 109900 | 109900 | 109900 | 109800 | 515 |
| 330 | 20240905 | 134600 | 21247709500 | 109900 | 109800 | 109900 | 109700 | 534 |
| 331 | 20240905 | 134500 | 21189060900 | 109800 | 109800 | 109800 | 109700 | 387 |
| 332 | 20240905 | 134400 | 21146576400 | 109800 | 109600 | 109800 | 109600 | 1199 |
| 333 | 20240905 | 134300 | 21015003100 | 109600 | 109600 | 109700 | 109600 | 618 |
| 334 | 20240905 | 134200 | 20947210900 | 109700 | 109800 | 109800 | 109600 | 817 |
| 335 | 20240905 | 134100 | 20857580500 | 109800 | 109700 | 109800 | 109600 | 574 |
| 336 | 20240905 | 134000 | 20794600700 | 109700 | 109600 | 109700 | 109600 | 461 |
| 337 | 20240905 | 133900 | 20744057000 | 109600 | 109600 | 109700 | 109600 | 1159 |
| 338 | 20240905 | 133800 | 20616995200 | 109600 | 109700 | 109700 | 109600 | 172 |
| 339 | 20240905 | 133700 | 20598131400 | 109600 | 109500 | 109700 | 109500 | 764 |
| 340 | 20240905 | 133600 | 20514379700 | 109500 | 109500 | 109600 | 109500 | 1222 |
| 341 | 20240905 | 133500 | 20380557600 | 109500 | 109700 | 109800 | 109500 | 1262 |
| 342 | 20240905 | 133400 | 20242173500 | 109700 | 109600 | 109800 | 109600 | 1178 |
| 343 | 20240905 | 133300 | 20112899000 | 109700 | 109400 | 109700 | 109400 | 2254 |
| 344 | 20240905 | 133200 | 19865917400 | 109400 | 109500 | 109500 | 109400 | 181 |
| 345 | 20240905 | 133100 | 19846103900 | 109500 | 109400 | 109500 | 109300 | 363 |
| 346 | 20240905 | 133000 | 19806383000 | 109400 | 109400 | 109500 | 109300 | 893 |
| 347 | 20240905 | 132900 | 19708687000 | 109300 | 109300 | 109400 | 109200 | 611 |
| 348 | 20240905 | 132800 | 19641905800 | 109300 | 109300 | 109300 | 109200 | 358 |
| 349 | 20240905 | 132700 | 19602782300 | 109300 | 109200 | 109300 | 109200 | 211 |
| 350 | 20240905 | 132600 | 19579723900 | 109200 | 109200 | 109300 | 109200 | 136 |
| 351 | 20240905 | 132500 | 19564868300 | 109300 | 109200 | 109300 | 109200 | 258 |
| 352 | 20240905 | 132400 | 19536676100 | 109300 | 109300 | 109300 | 109200 | 122 |
| 353 | 20240905 | 132300 | 19523347100 | 109300 | 109000 | 109300 | 109000 | 2899 |
| 354 | 20240905 | 132200 | 19207039300 | 109000 | 109100 | 109100 | 109000 | 360 |
| 355 | 20240905 | 132100 | 19167780200 | 109000 | 109100 | 109100 | 109000 | 104 |
| 356 | 20240905 | 132000 | 19156441500 | 109000 | 109000 | 109100 | 109000 | 191 |
| 357 | 20240905 | 131900 | 19135608100 | 109000 | 109100 | 109100 | 109000 | 249 |
| 358 | 20240905 | 131800 | 19108451300 | 109000 | 109000 | 109100 | 109000 | 515 |
| 359 | 20240905 | 131700 | 19052313200 | 109000 | 109100 | 109100 | 109000 | 494 |
| 360 | 20240905 | 131600 | 18998443200 | 109000 | 108900 | 109100 | 108900 | 770 |
| 361 | 20240905 | 131500 | 18914515800 | 109000 | 108900 | 109000 | 108900 | 217 |
| 362 | 20240905 | 131400 | 18890867800 | 109000 | 108900 | 109000 | 108900 | 196 |
| 363 | 20240905 | 131300 | 18869507900 | 108900 | 109000 | 109000 | 108900 | 122 |
| 364 | 20240905 | 131200 | 18856211000 | 109000 | 109000 | 109000 | 108900 | 447 |
| 365 | 20240905 | 131100 | 18807500000 | 109000 | 109000 | 109000 | 108900 | 202 |
| 366 | 20240905 | 131000 | 18785484900 | 109000 | 109000 | 109000 | 108900 | 1005 |
| 367 | 20240905 | 130900 | 18675947600 | 109000 | 109000 | 109100 | 109000 | 175 |
| 368 | 20240905 | 130800 | 18656865100 | 109000 | 109000 | 109100 | 109000 | 282 |
| 369 | 20240905 | 130700 | 18626118800 | 109100 | 108900 | 109100 | 108900 | 1232 |
| 370 | 20240905 | 130600 | 18491811600 | 109000 | 109000 | 109000 | 108900 | 1672 |
| 371 | 20240905 | 130500 | 18309600400 | 109100 | 109200 | 109200 | 109100 | 952 |
| 372 | 20240905 | 130400 | 18205736800 | 109200 | 109100 | 109200 | 109100 | 58 |
| 373 | 20240905 | 130300 | 18199406700 | 109100 | 109100 | 109200 | 109100 | 144 |
| 374 | 20240905 | 130200 | 18183689900 | 109100 | 109200 | 109200 | 109100 | 295 |
| 375 | 20240905 | 130100 | 18151487000 | 109100 | 108900 | 109200 | 108900 | 1352 |
| 376 | 20240905 | 130000 | 18004042800 | 108900 | 109000 | 109000 | 108900 | 98 |
| 377 | 20240905 | 125900 | 17993366400 | 108900 | 109000 | 109000 | 108900 | 132 |
| 378 | 20240905 | 125800 | 17978988900 | 108900 | 109000 | 109000 | 108900 | 227 |
| 379 | 20240905 | 125700 | 17954255000 | 108900 | 108900 | 109000 | 108900 | 180 |
| 380 | 20240905 | 125600 | 17934642000 | 108900 | 108900 | 109000 | 108800 | 213 |
| 381 | 20240905 | 125500 | 17911446400 | 108900 | 109000 | 109000 | 108800 | 72 |
| 382 | 20240905 | 125400 | 17903607700 | 109000 | 108800 | 109000 | 108800 | 974 |
| 383 | 20240905 | 125300 | 17797535600 | 108800 | 108800 | 108900 | 108800 | 812 |
| 384 | 20240905 | 125200 | 17709128600 | 108800 | 108900 | 108900 | 108800 | 100 |
| 385 | 20240905 | 125100 | 17698246500 | 108900 | 108900 | 108900 | 108800 | 122 |
| 386 | 20240905 | 125000 | 17684966800 | 108800 | 108900 | 108900 | 108800 | 541 |
| 387 | 20240905 | 124900 | 17626056700 | 108800 | 108900 | 108900 | 108800 | 89 |
| 388 | 20240905 | 124800 | 17616371300 | 108800 | 108800 | 108900 | 108800 | 145 |
| 389 | 20240905 | 124700 | 17600589700 | 108800 | 109000 | 109000 | 108800 | 700 |
| 390 | 20240905 | 124600 | 17524338000 | 109000 | 109000 | 109100 | 109000 | 153 |
| 391 | 20240905 | 124500 | 17507653300 | 109000 | 109000 | 109100 | 109000 | 952 |
| 392 | 20240905 | 124400 | 17403884000 | 109100 | 108900 | 109100 | 108900 | 820 |
| 393 | 20240905 | 124300 | 17314508500 | 109000 | 108900 | 109000 | 108900 | 58 |
| 394 | 20240905 | 124200 | 17308190900 | 108900 | 108800 | 109000 | 108800 | 1928 |
| 395 | 20240905 | 124100 | 17098198200 | 108800 | 108800 | 108900 | 108800 | 221 |
| 396 | 20240905 | 124000 | 17074147700 | 108800 | 108900 | 108900 | 108800 | 155 |
| 397 | 20240905 | 123900 | 17057276200 | 108800 | 109000 | 109000 | 108800 | 1618 |
| 398 | 20240905 | 123800 | 16881072000 | 108900 | 109000 | 109000 | 108900 | 93 |
| 399 | 20240905 | 123700 | 16870943200 | 108900 | 108900 | 109000 | 108900 | 277 |
| 400 | 20240905 | 123600 | 16840771600 | 108900 | 108900 | 109000 | 108900 | 196 |
| 401 | 20240905 | 123500 | 16819424900 | 109000 | 108900 | 109000 | 108900 | 224 |
| 402 | 20240905 | 123400 | 16795029700 | 108900 | 109000 | 109000 | 108900 | 132 |
| 403 | 20240905 | 123300 | 16780649800 | 108900 | 108900 | 109000 | 108800 | 851 |
| 404 | 20240905 | 123200 | 16687970800 | 108900 | 108900 | 109000 | 108900 | 213 |
| 405 | 20240905 | 123100 | 16664768900 | 108900 | 109000 | 109100 | 108900 | 397 |
| 406 | 20240905 | 123000 | 16621497400 | 109000 | 109100 | 109100 | 109000 | 116 |
| 407 | 20240905 | 122900 | 16608852000 | 109100 | 109200 | 109200 | 109000 | 876 |
| 408 | 20240905 | 122800 | 16513289500 | 109100 | 109200 | 109200 | 109100 | 1386 |
| 409 | 20240905 | 122700 | 16361979600 | 109300 | 109300 | 109300 | 109200 | 117 |
| 410 | 20240905 | 122600 | 16349198100 | 109300 | 109200 | 109300 | 109200 | 107 |
| 411 | 20240905 | 122500 | 16337505900 | 109200 | 109200 | 109300 | 109200 | 483 |
| 412 | 20240905 | 122400 | 16284730900 | 109200 | 109200 | 109300 | 109200 | 375 |
| 413 | 20240905 | 122300 | 16243779000 | 109200 | 109300 | 109300 | 109200 | 59 |
| 414 | 20240905 | 122200 | 16237334700 | 109300 | 109200 | 109300 | 109200 | 199 |
| 415 | 20240905 | 122100 | 16215597100 | 109200 | 109200 | 109300 | 109200 | 128 |
| 416 | 20240905 | 122000 | 16201617600 | 109200 | 109300 | 109300 | 109200 | 236 |
| 417 | 20240905 | 121900 | 16175841700 | 109300 | 109300 | 109400 | 109200 | 239 |
| 418 | 20240905 | 121800 | 16149725500 | 109400 | 109700 | 109700 | 109300 | 3803 |
| 419 | 20240905 | 121700 | 15733159100 | 109600 | 109600 | 109700 | 109600 | 104 |
| 420 | 20240905 | 121600 | 15721759500 | 109600 | 109700 | 109700 | 109600 | 43 |
| 421 | 20240905 | 121500 | 15717045500 | 109600 | 109600 | 109700 | 109600 | 176 |
| 422 | 20240905 | 121400 | 15697749700 | 109600 | 109600 | 109700 | 109600 | 201 |
| 423 | 20240905 | 121300 | 15675717300 | 109600 | 109700 | 109700 | 109600 | 559 |
| 424 | 20240905 | 121200 | 15614399800 | 109700 | 109600 | 109700 | 109600 | 268 |
| 425 | 20240905 | 121100 | 15585013000 | 109600 | 109700 | 109700 | 109600 | 546 |
| 426 | 20240905 | 121000 | 15525153700 | 109600 | 109800 | 109900 | 109600 | 1313 |
| 427 | 20240905 | 120900 | 15381040100 | 109800 | 110000 | 110000 | 109800 | 1412 |
| 428 | 20240905 | 120800 | 15225792400 | 110000 | 110100 | 110100 | 110000 | 625 |
| 429 | 20240905 | 120700 | 15157026100 | 110200 | 110000 | 110200 | 110000 | 682 |
| 430 | 20240905 | 120600 | 15081938200 | 110000 | 110000 | 110100 | 110000 | 139 |
| 431 | 20240905 | 120500 | 15066646900 | 110100 | 110100 | 110100 | 110000 | 563 |
| 432 | 20240905 | 120400 | 15004678200 | 110000 | 110000 | 110100 | 110000 | 107 |
| 433 | 20240905 | 120300 | 14992904700 | 110100 | 109900 | 110100 | 109900 | 451 |
| 434 | 20240905 | 120200 | 14943296400 | 109900 | 109800 | 110000 | 109800 | 1260 |
| 435 | 20240905 | 120100 | 14804818900 | 109800 | 110100 | 110100 | 109800 | 2281 |
| 436 | 20240905 | 120000 | 14553953100 | 110000 | 110200 | 110300 | 110000 | 1162 |
| 437 | 20240905 | 115900 | 14425942000 | 110200 | 110200 | 110300 | 110200 | 189 |
| 438 | 20240905 | 115800 | 14405107800 | 110200 | 110100 | 110300 | 110000 | 1884 |
| 439 | 20240905 | 115700 | 14197584300 | 110100 | 110100 | 110100 | 110000 | 1097 |
| 440 | 20240905 | 115600 | 14076884000 | 110100 | 110200 | 110200 | 110100 | 706 |
| 441 | 20240905 | 115500 | 13999093200 | 110200 | 110200 | 110300 | 110000 | 2009 |
| 442 | 20240905 | 115400 | 13777708000 | 110200 | 110300 | 110400 | 110100 | 2637 |
| 443 | 20240905 | 115300 | 13486947700 | 110300 | 110300 | 110300 | 110200 | 654 |
| 444 | 20240905 | 115200 | 13414821200 | 110200 | 110300 | 110300 | 110200 | 763 |
| 445 | 20240905 | 115100 | 13330666700 | 110300 | 110100 | 110300 | 110100 | 2185 |
| 446 | 20240905 | 115000 | 13089858500 | 110200 | 109800 | 110200 | 109800 | 9432 |
| 447 | 20240905 | 114900 | 12052262300 | 109900 | 109900 | 109900 | 109800 | 345 |
| 448 | 20240905 | 114800 | 12014347600 | 109900 | 109900 | 110000 | 109800 | 1853 |
| 449 | 20240905 | 114700 | 11810708900 | 110000 | 109900 | 110000 | 109900 | 130 |
| 450 | 20240905 | 114600 | 11796413700 | 109900 | 109900 | 110000 | 109800 | 1893 |
| 451 | 20240905 | 114500 | 11588373200 | 109900 | 109800 | 109900 | 109700 | 535 |
| 452 | 20240905 | 114400 | 11529623900 | 109700 | 109600 | 109800 | 109600 | 1341 |
| 453 | 20240905 | 114300 | 11382438800 | 109700 | 109300 | 109700 | 109300 | 3813 |
| 454 | 20240905 | 114200 | 10965010200 | 109200 | 109300 | 109300 | 109200 | 676 |
| 455 | 20240905 | 114100 | 10891131600 | 109300 | 109400 | 109400 | 109200 | 756 |
| 456 | 20240905 | 114000 | 10808499300 | 109300 | 109300 | 109400 | 109200 | 567 |
| 457 | 20240905 | 113900 | 10746502500 | 109300 | 109300 | 109300 | 109200 | 472 |
| 458 | 20240905 | 113800 | 10694915500 | 109200 | 109200 | 109300 | 109200 | 202 |
| 459 | 20240905 | 113700 | 10672843300 | 109300 | 109200 | 109300 | 109200 | 172 |
| 460 | 20240905 | 113600 | 10654047600 | 109300 | 109200 | 109400 | 109100 | 576 |
| 461 | 20240905 | 113500 | 10591127500 | 109200 | 109300 | 109300 | 109100 | 1730 |
| 462 | 20240905 | 113400 | 10402181100 | 109300 | 109300 | 109400 | 109200 | 959 |
| 463 | 20240905 | 113300 | 10297367000 | 109300 | 109200 | 109300 | 109200 | 425 |
| 464 | 20240905 | 113200 | 10250919500 | 109200 | 109200 | 109300 | 109200 | 259 |
| 465 | 20240905 | 113100 | 10222615900 | 109300 | 109100 | 109300 | 109000 | 981 |
| 466 | 20240905 | 113000 | 10115523300 | 109100 | 108900 | 109100 | 108900 | 208 |
| 467 | 20240905 | 112900 | 10092835100 | 108900 | 108900 | 109300 | 108900 | 2948 |
| 468 | 20240905 | 112800 | 9771293100 | 109000 | 109000 | 109000 | 108900 | 464 |
| 469 | 20240905 | 112700 | 9720736700 | 108900 | 109000 | 109000 | 108900 | 431 |
| 470 | 20240905 | 112600 | 9673770100 | 109000 | 108900 | 109000 | 108900 | 965 |
| 471 | 20240905 | 112500 | 9568604400 | 109000 | 109000 | 109000 | 108900 | 333 |
| 472 | 20240905 | 112400 | 9532313600 | 108900 | 109000 | 109000 | 108900 | 199 |
| 473 | 20240905 | 112300 | 9510627200 | 109000 | 109000 | 109000 | 108900 | 88 |
| 474 | 20240905 | 112200 | 9501039600 | 109000 | 108800 | 109000 | 108800 | 665 |
| 475 | 20240905 | 112100 | 9428620100 | 108900 | 108800 | 108900 | 108800 | 860 |
| 476 | 20240905 | 112000 | 9335045900 | 108800 | 108900 | 108900 | 108800 | 2563 |
| 477 | 20240905 | 111900 | 9056012600 | 108900 | 108900 | 108900 | 108800 | 78 |
| 478 | 20240905 | 111800 | 9047519300 | 108800 | 108900 | 108900 | 108800 | 242 |
| 479 | 20240905 | 111700 | 9021185800 | 108900 | 108800 | 108900 | 108800 | 296 |
| 480 | 20240905 | 111600 | 8988971500 | 108900 | 108900 | 108900 | 108800 | 124 |
| 481 | 20240905 | 111500 | 8975471500 | 108800 | 108800 | 108900 | 108800 | 283 |
| 482 | 20240905 | 111400 | 8944667100 | 108800 | 108800 | 108900 | 108700 | 1838 |
| 483 | 20240905 | 111300 | 8744678200 | 108800 | 108900 | 108900 | 108700 | 922 |
| 484 | 20240905 | 111200 | 8644360900 | 108800 | 108900 | 108900 | 108800 | 141 |
| 485 | 20240905 | 111100 | 8629016900 | 108900 | 108800 | 108900 | 108800 | 132 |
| 486 | 20240905 | 111000 | 8614649300 | 108800 | 108800 | 108900 | 108800 | 139 |
| 487 | 20240905 | 110900 | 8599513700 | 108900 | 108900 | 109000 | 108900 | 657 |
| 488 | 20240905 | 110800 | 8527960900 | 108900 | 108900 | 109000 | 108900 | 1094 |
| 489 | 20240905 | 110700 | 8408812800 | 108800 | 108800 | 108900 | 108800 | 231 |
| 490 | 20240905 | 110600 | 8383670400 | 108800 | 109000 | 109000 | 108800 | 527 |
| 491 | 20240905 | 110500 | 8326286100 | 108900 | 109000 | 109000 | 108900 | 217 |
| 492 | 20240905 | 110400 | 8302646800 | 109000 | 108900 | 109000 | 108900 | 610 |
| 493 | 20240905 | 110300 | 8236212500 | 108900 | 109000 | 109100 | 108900 | 1408 |
| 494 | 20240905 | 110200 | 8082766200 | 109100 | 109000 | 109100 | 109000 | 229 |
| 495 | 20240905 | 110100 | 8057789300 | 109100 | 109000 | 109100 | 109000 | 206 |
| 496 | 20240905 | 110000 | 8035324500 | 109100 | 109100 | 109100 | 109000 | 210 |
| 497 | 20240905 | 105900 | 8012420200 | 109000 | 109000 | 109100 | 108900 | 587 |
| 498 | 20240905 | 105800 | 7948434200 | 109000 | 109000 | 109100 | 108900 | 652 |
| 499 | 20240905 | 105700 | 7877378600 | 108800 | 108900 | 108900 | 108800 | 1136 |
| 500 | 20240905 | 105600 | 7753673800 | 108800 | 109000 | 109000 | 108800 | 875 |
| 501 | 20240905 | 105500 | 7658380200 | 108900 | 109000 | 109000 | 108900 | 90 |
| 502 | 20240905 | 105400 | 7648575600 | 109000 | 109000 | 109000 | 108900 | 136 |
| 503 | 20240905 | 105300 | 7633755900 | 108900 | 108800 | 108900 | 108700 | 1802 |
| 504 | 20240905 | 105200 | 7437660400 | 108800 | 108800 | 108800 | 108700 | 69 |
| 505 | 20240905 | 105100 | 7430154200 | 108700 | 108800 | 108900 | 108700 | 353 |
| 506 | 20240905 | 105000 | 7391747400 | 108800 | 108800 | 108900 | 108700 | 1716 |
| 507 | 20240905 | 104900 | 7205044900 | 108800 | 108800 | 108900 | 108700 | 1144 |
| 508 | 20240905 | 104800 | 7080624600 | 108900 | 109000 | 109000 | 108800 | 625 |
| 509 | 20240905 | 104700 | 7012567200 | 109000 | 108900 | 109000 | 108900 | 129 |
| 510 | 20240905 | 104600 | 6998509400 | 109000 | 108800 | 109000 | 108800 | 1980 |
| 511 | 20240905 | 104500 | 6782916200 | 108800 | 108900 | 109000 | 108800 | 481 |
| 512 | 20240905 | 104400 | 6730539300 | 108900 | 109000 | 109000 | 108900 | 213 |
| 513 | 20240905 | 104300 | 6707326600 | 109000 | 109000 | 109000 | 108900 | 67 |
| 514 | 20240905 | 104200 | 6700025500 | 108900 | 109000 | 109000 | 108900 | 134 |
| 515 | 20240905 | 104100 | 6685425800 | 108900 | 108900 | 109100 | 108900 | 753 |
| 516 | 20240905 | 104000 | 6603347900 | 108900 | 108900 | 109000 | 108900 | 221 |
| 517 | 20240905 | 103900 | 6579268800 | 108900 | 109000 | 109000 | 108900 | 440 |
| 518 | 20240905 | 103800 | 6531313700 | 109100 | 109000 | 109100 | 108900 | 1463 |
| 519 | 20240905 | 103700 | 6371844300 | 108900 | 108800 | 108900 | 108700 | 1859 |
| 520 | 20240905 | 103600 | 6169547000 | 108900 | 108900 | 108900 | 108800 | 268 |
| 521 | 20240905 | 103500 | 6140369000 | 108900 | 108800 | 108900 | 108800 | 357 |
| 522 | 20240905 | 103400 | 6101508900 | 108900 | 108800 | 108900 | 108800 | 567 |
| 523 | 20240905 | 103300 | 6039772600 | 108900 | 108700 | 108900 | 108700 | 1121 |
| 524 | 20240905 | 103200 | 5917808200 | 108700 | 108800 | 108800 | 108700 | 111 |
| 525 | 20240905 | 103100 | 5905735700 | 108800 | 108700 | 108800 | 108700 | 529 |
| 526 | 20240905 | 103000 | 5848226300 | 108600 | 108500 | 108700 | 108500 | 1532 |
| 527 | 20240905 | 102900 | 5681813000 | 108600 | 108500 | 108600 | 108500 | 78 |
| 528 | 20240905 | 102800 | 5673344500 | 108600 | 108600 | 108700 | 108500 | 867 |
| 529 | 20240905 | 102700 | 5579214600 | 108600 | 108600 | 108600 | 108500 | 1719 |
| 530 | 20240905 | 102600 | 5392543300 | 108600 | 108600 | 108600 | 108500 | 308 |
| 531 | 20240905 | 102500 | 5359113700 | 108500 | 108500 | 108600 | 108500 | 193 |
| 532 | 20240905 | 102400 | 5338168700 | 108600 | 108600 | 108600 | 108500 | 218 |
| 533 | 20240905 | 102300 | 5314508600 | 108500 | 108600 | 108600 | 108500 | 90 |
| 534 | 20240905 | 102200 | 5304738400 | 108600 | 108500 | 108600 | 108500 | 159 |
| 535 | 20240905 | 102100 | 5287481000 | 108600 | 108600 | 108600 | 108500 | 121 |
| 536 | 20240905 | 102000 | 5274348900 | 108500 | 108400 | 108500 | 108300 | 823 |
| 537 | 20240905 | 101900 | 5185109200 | 108300 | 108400 | 108500 | 108300 | 280 |
| 538 | 20240905 | 101800 | 5154757000 | 108500 | 108400 | 108500 | 108300 | 936 |
| 539 | 20240905 | 101700 | 5053287900 | 108400 | 108400 | 108400 | 108300 | 118 |
| 540 | 20240905 | 101600 | 5040497300 | 108400 | 108200 | 108400 | 108100 | 591 |
| 541 | 20240905 | 101500 | 4976545500 | 108100 | 108200 | 108200 | 108100 | 100 |
| 542 | 20240905 | 101400 | 4965732600 | 108100 | 108200 | 108200 | 108100 | 127 |
| 543 | 20240905 | 101300 | 4951998800 | 108100 | 108300 | 108300 | 108100 | 206 |
| 544 | 20240905 | 101200 | 4929707000 | 108300 | 108300 | 108300 | 108100 | 803 |
| 545 | 20240905 | 101100 | 4842823000 | 108300 | 108400 | 108400 | 108200 | 848 |
| 546 | 20240905 | 101000 | 4751005800 | 108300 | 108400 | 108400 | 108300 | 194 |
| 547 | 20240905 | 100900 | 4729983700 | 108400 | 108400 | 108500 | 108400 | 155 |
| 548 | 20240905 | 100800 | 4713179500 | 108400 | 108300 | 108500 | 108300 | 693 |
| 549 | 20240905 | 100700 | 4638062100 | 108300 | 108400 | 108500 | 108300 | 422 |
| 550 | 20240905 | 100600 | 4592330200 | 108400 | 108400 | 108500 | 108300 | 329 |
| 551 | 20240905 | 100500 | 4556662800 | 108500 | 108400 | 108500 | 108300 | 1617 |
| 552 | 20240905 | 100400 | 4381347500 | 108400 | 108600 | 108600 | 108400 | 1500 |
| 553 | 20240905 | 100300 | 4218592600 | 108600 | 108600 | 108700 | 108500 | 593 |
| 554 | 20240905 | 100200 | 4154207900 | 108600 | 108500 | 108800 | 108400 | 988 |
| 555 | 20240905 | 100100 | 4046832300 | 108400 | 108400 | 108500 | 108400 | 153 |
| 556 | 20240905 | 100000 | 4030240400 | 108400 | 108300 | 108600 | 108300 | 732 |
| 557 | 20240905 | 095900 | 3950826500 | 108300 | 108300 | 108400 | 108300 | 610 |
| 558 | 20240905 | 095800 | 3884718900 | 108300 | 108300 | 108400 | 108300 | 131 |
| 559 | 20240905 | 095700 | 3870530300 | 108400 | 108400 | 108500 | 108400 | 314 |
| 560 | 20240905 | 095600 | 3836486300 | 108400 | 108400 | 108500 | 108400 | 237 |
| 561 | 20240905 | 095500 | 3810794200 | 108400 | 108200 | 108500 | 108200 | 590 |
| 562 | 20240905 | 095400 | 3746871500 | 108300 | 108300 | 108300 | 108200 | 359 |
| 563 | 20240905 | 095300 | 3708006700 | 108200 | 108300 | 108400 | 108200 | 722 |
| 564 | 20240905 | 095200 | 3629791600 | 108300 | 108300 | 108500 | 108300 | 365 |
| 565 | 20240905 | 095100 | 3590256000 | 108400 | 108300 | 108400 | 108200 | 739 |
| 566 | 20240905 | 095000 | 3510228800 | 108200 | 108200 | 108500 | 108200 | 705 |
| 567 | 20240905 | 094900 | 3433869100 | 108300 | 108300 | 108300 | 108200 | 198 |
| 568 | 20240905 | 094800 | 3412441200 | 108200 | 108300 | 108300 | 108200 | 168 |
| 569 | 20240905 | 094700 | 3394248700 | 108400 | 108300 | 108400 | 108300 | 412 |
| 570 | 20240905 | 094600 | 3349609200 | 108300 | 108300 | 108400 | 108300 | 277 |
| 571 | 20240905 | 094500 | 3319607400 | 108400 | 108400 | 108500 | 108400 | 523 |
| 572 | 20240905 | 094400 | 3262913200 | 108500 | 108500 | 108500 | 108400 | 249 |
| 573 | 20240905 | 094300 | 3235902600 | 108600 | 108500 | 108600 | 108400 | 530 |
| 574 | 20240905 | 094200 | 3178396600 | 108400 | 108500 | 108600 | 108400 | 174 |
| 575 | 20240905 | 094100 | 3159524700 | 108500 | 108500 | 108600 | 108500 | 213 |
| 576 | 20240905 | 094000 | 3136412500 | 108500 | 108400 | 108600 | 108400 | 675 |
| 577 | 20240905 | 093900 | 3063176500 | 108400 | 108300 | 108500 | 108200 | 700 |
| 578 | 20240905 | 093800 | 2987348900 | 108200 | 108300 | 108400 | 108200 | 166 |
| 579 | 20240905 | 093700 | 2969379700 | 108200 | 108400 | 108400 | 108200 | 278 |
| 580 | 20240905 | 093600 | 2939274800 | 108400 | 108300 | 108400 | 108200 | 384 |
| 581 | 20240905 | 093500 | 2897695600 | 108300 | 108300 | 108400 | 108200 | 385 |
| 582 | 20240905 | 093400 | 2856005100 | 108300 | 108500 | 108500 | 108300 | 129 |
| 583 | 20240905 | 093300 | 2842027400 | 108500 | 108400 | 108500 | 108400 | 239 |
| 584 | 20240905 | 093200 | 2816116400 | 108400 | 108300 | 108400 | 108300 | 481 |
| 585 | 20240905 | 093100 | 2763981500 | 108400 | 108200 | 108400 | 108200 | 397 |
| 586 | 20240905 | 093000 | 2720992600 | 108300 | 108300 | 108300 | 108200 | 148 |
| 587 | 20240905 | 092900 | 2704976000 | 108300 | 108200 | 108400 | 108200 | 260 |
| 588 | 20240905 | 092800 | 2676827900 | 108200 | 108200 | 108300 | 108200 | 428 |
| 589 | 20240905 | 092700 | 2630486200 | 108200 | 108300 | 108300 | 108200 | 151 |
| 590 | 20240905 | 092600 | 2614142400 | 108300 | 108300 | 108300 | 108300 | 73 |
| 591 | 20240905 | 092500 | 2606236500 | 108400 | 107900 | 108600 | 107900 | 972 |
| 592 | 20240905 | 092400 | 2500994800 | 107900 | 107900 | 108000 | 107900 | 116 |
| 593 | 20240905 | 092300 | 2488477400 | 108300 | 108300 | 108300 | 107800 | 2945 |
| 594 | 20240905 | 092200 | 2170255400 | 108300 | 108300 | 108300 | 108200 | 93 |
| 595 | 20240905 | 092100 | 2160189800 | 108300 | 108600 | 108700 | 108200 | 1018 |
| 596 | 20240905 | 092000 | 2049815900 | 108600 | 108500 | 108700 | 108400 | 547 |
| 597 | 20240905 | 091900 | 1990445700 | 108400 | 108500 | 108600 | 108400 | 224 |
| 598 | 20240905 | 091800 | 1966150700 | 108400 | 108500 | 108500 | 108400 | 331 |
| 599 | 20240905 | 091700 | 1930260600 | 108500 | 108800 | 108800 | 108400 | 412 |
| 600 | 20240905 | 091600 | 1885538400 | 108500 | 108900 | 108900 | 108100 | 4401 |
| 601 | 20240905 | 091500 | 1407597200 | 109000 | 109000 | 109200 | 109000 | 1304 |
| 602 | 20240905 | 091400 | 1265449400 | 109000 | 109300 | 109300 | 109000 | 1438 |
| 603 | 20240905 | 091300 | 1108469500 | 109300 | 109400 | 109500 | 109200 | 545 |
| 604 | 20240905 | 091200 | 1048852200 | 109500 | 109500 | 109600 | 109400 | 421 |
| 605 | 20240905 | 091100 | 1002751800 | 109500 | 109500 | 109500 | 109400 | 282 |
| 606 | 20240905 | 091000 | 971875800 | 109500 | 109400 | 109500 | 109300 | 339 |
| 607 | 20240905 | 090900 | 934775600 | 109400 | 109400 | 109400 | 109100 | 1283 |
| 608 | 20240905 | 090800 | 794642700 | 109400 | 109300 | 109500 | 109300 | 610 |
| 609 | 20240905 | 090700 | 727926400 | 109300 | 109100 | 109300 | 109100 | 389 |
| 610 | 20240905 | 090600 | 685435300 | 109200 | 108900 | 109200 | 108800 | 1573 |
| 611 | 20240905 | 090500 | 513982300 | 108800 | 108900 | 108900 | 108800 | 100 |
| 612 | 20240905 | 090400 | 503097700 | 108900 | 108900 | 108900 | 108800 | 761 |
| 613 | 20240905 | 090300 | 420258100 | 108900 | 108900 | 108900 | 108800 | 404 |
| 614 | 20240905 | 090200 | 376268000 | 108900 | 108700 | 108900 | 108700 | 575 |
| 615 | 20240905 | 090100 | 313734400 | 108700 | 108700 | 109000 | 108600 | 1127 |
| 616 | 20240905 | 090000 | 191170100 | 108700 | 108700 | 108800 | 108500 | 1739 |