35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240906 | 185300 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 14161 |
| 3 | 20240906 | 185200 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 4 | 20240906 | 185100 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 5 | 20240906 | 185000 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 6 | 20240906 | 184900 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 7 | 20240906 | 184800 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 8 | 20240906 | 184700 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 9 | 20240906 | 184600 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 10 | 20240906 | 184500 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 11 | 20240906 | 184400 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 12 | 20240906 | 184300 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 13 | 20240906 | 184200 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 14 | 20240906 | 184100 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 15 | 20240906 | 184000 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 16 | 20240906 | 183900 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 17 | 20240906 | 183800 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 18 | 20240906 | 183700 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 19 | 20240906 | 183600 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 20 | 20240906 | 183500 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 21 | 20240906 | 183400 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 22 | 20240906 | 183300 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 23 | 20240906 | 183200 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 24 | 20240906 | 183100 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 25 | 20240906 | 183000 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 26 | 20240906 | 182900 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 27 | 20240906 | 182800 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 28 | 20240906 | 182700 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 29 | 20240906 | 182600 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 30 | 20240906 | 182500 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 31 | 20240906 | 182400 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 32 | 20240906 | 182300 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 14161 |
| 33 | 20240906 | 182200 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 34 | 20240906 | 182100 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 35 | 20240906 | 182000 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 36 | 20240906 | 181900 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 37 | 20240906 | 181800 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 38 | 20240906 | 181700 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 39 | 20240906 | 181600 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 40 | 20240906 | 181500 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 41 | 20240906 | 181400 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 42 | 20240906 | 181300 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 43 | 20240906 | 181200 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 44 | 20240906 | 181100 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 45 | 20240906 | 181000 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 46 | 20240906 | 180900 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 47 | 20240906 | 180800 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 48 | 20240906 | 180700 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 49 | 20240906 | 180600 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 50 | 20240906 | 180500 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 51 | 20240906 | 180400 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 52 | 20240906 | 180300 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 53 | 20240906 | 180200 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 54 | 20240906 | 180100 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 55 | 20240906 | 180000 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 56 | 20240906 | 175900 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 57 | 20240906 | 175800 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 58 | 20240906 | 175700 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 59 | 20240906 | 175600 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 60 | 20240906 | 175500 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 61 | 20240906 | 175400 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 62 | 20240906 | 175300 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 14161 |
| 63 | 20240906 | 175200 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 64 | 20240906 | 175100 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 65 | 20240906 | 175000 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 66 | 20240906 | 174900 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 67 | 20240906 | 174800 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 68 | 20240906 | 174700 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 69 | 20240906 | 174600 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 70 | 20240906 | 174500 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 71 | 20240906 | 174400 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 72 | 20240906 | 174300 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 73 | 20240906 | 174200 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 74 | 20240906 | 174100 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 75 | 20240906 | 174000 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 76 | 20240906 | 173900 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 77 | 20240906 | 173800 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 78 | 20240906 | 173700 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 79 | 20240906 | 173600 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 80 | 20240906 | 173500 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 81 | 20240906 | 173400 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 82 | 20240906 | 173300 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 83 | 20240906 | 173200 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 84 | 20240906 | 173100 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 85 | 20240906 | 173000 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 86 | 20240906 | 172900 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 87 | 20240906 | 172800 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 88 | 20240906 | 172700 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 89 | 20240906 | 172600 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 90 | 20240906 | 172500 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 91 | 20240906 | 172400 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 92 | 20240906 | 172300 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 14161 |
| 93 | 20240906 | 172200 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 94 | 20240906 | 172100 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 95 | 20240906 | 172000 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 96 | 20240906 | 171900 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 97 | 20240906 | 171800 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 98 | 20240906 | 171700 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 99 | 20240906 | 171600 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 100 | 20240906 | 171500 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 101 | 20240906 | 171400 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 102 | 20240906 | 171300 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 103 | 20240906 | 171200 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 104 | 20240906 | 171100 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 105 | 20240906 | 171000 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 106 | 20240906 | 170900 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 107 | 20240906 | 170800 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 108 | 20240906 | 170700 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 109 | 20240906 | 170600 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 110 | 20240906 | 170500 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 111 | 20240906 | 170400 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 112 | 20240906 | 170300 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 113 | 20240906 | 170200 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 114 | 20240906 | 170100 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 115 | 20240906 | 170000 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 116 | 20240906 | 165900 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 117 | 20240906 | 165800 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 118 | 20240906 | 165700 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 119 | 20240906 | 165600 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 120 | 20240906 | 165500 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 121 | 20240906 | 165400 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 122 | 20240906 | 165300 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 14161 |
| 123 | 20240906 | 165200 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 124 | 20240906 | 165100 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 125 | 20240906 | 165000 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 126 | 20240906 | 164900 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 127 | 20240906 | 164800 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 128 | 20240906 | 164700 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 129 | 20240906 | 164600 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 130 | 20240906 | 164500 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 131 | 20240906 | 164400 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 132 | 20240906 | 164300 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 133 | 20240906 | 164200 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 134 | 20240906 | 164100 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 135 | 20240906 | 164000 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 136 | 20240906 | 163900 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 137 | 20240906 | 163800 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 138 | 20240906 | 163700 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 139 | 20240906 | 163600 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 140 | 20240906 | 163500 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 141 | 20240906 | 163400 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 142 | 20240906 | 163300 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 143 | 20240906 | 163200 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 144 | 20240906 | 163100 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 145 | 20240906 | 163000 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 146 | 20240906 | 162900 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 147 | 20240906 | 162800 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 148 | 20240906 | 162700 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 149 | 20240906 | 162600 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 150 | 20240906 | 162500 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 151 | 20240906 | 162400 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 152 | 20240906 | 162300 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 14161 |
| 153 | 20240906 | 162200 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 154 | 20240906 | 162100 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 155 | 20240906 | 162000 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 156 | 20240906 | 161900 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 157 | 20240906 | 161800 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 158 | 20240906 | 161700 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 159 | 20240906 | 161600 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 160 | 20240906 | 161500 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 161 | 20240906 | 161400 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 162 | 20240906 | 161300 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 163 | 20240906 | 161200 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 164 | 20240906 | 161100 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 165 | 20240906 | 161000 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 166 | 20240906 | 160900 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 167 | 20240906 | 160800 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 168 | 20240906 | 160700 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 169 | 20240906 | 160600 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 170 | 20240906 | 160500 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 171 | 20240906 | 160400 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 172 | 20240906 | 160300 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 173 | 20240906 | 160200 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 174 | 20240906 | 160100 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 175 | 20240906 | 160000 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 176 | 20240906 | 155900 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 177 | 20240906 | 155800 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 178 | 20240906 | 155700 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 179 | 20240906 | 155600 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 180 | 20240906 | 155500 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 181 | 20240906 | 155400 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 182 | 20240906 | 155300 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 14161 |
| 183 | 20240906 | 155200 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 184 | 20240906 | 155100 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 185 | 20240906 | 155000 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 186 | 20240906 | 154900 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 187 | 20240906 | 154800 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 188 | 20240906 | 154700 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 189 | 20240906 | 154600 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 190 | 20240906 | 154500 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 191 | 20240906 | 154400 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 192 | 20240906 | 154300 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 193 | 20240906 | 154200 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 194 | 20240906 | 154100 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 195 | 20240906 | 154000 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 196 | 20240906 | 153900 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 197 | 20240906 | 153800 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 198 | 20240906 | 153700 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 199 | 20240906 | 153600 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 200 | 20240906 | 153500 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 201 | 20240906 | 153400 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 202 | 20240906 | 153300 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 203 | 20240906 | 153200 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 204 | 20240906 | 153100 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 205 | 20240906 | 153000 | 55528016600 | 133000 | 133000 | 133000 | 133000 | 14161 |
| 206 | 20240906 | 152900 | 53644603600 | 132200 | 132200 | 132200 | 132200 | 0 |
| 207 | 20240906 | 152800 | 53644603600 | 132200 | 132200 | 132200 | 132200 | 0 |
| 208 | 20240906 | 152700 | 53644603600 | 132200 | 132200 | 132200 | 132200 | 0 |
| 209 | 20240906 | 152600 | 53644603600 | 132200 | 132200 | 132200 | 132200 | 0 |
| 210 | 20240906 | 152500 | 53644603600 | 132200 | 132200 | 132200 | 132200 | 0 |
| 211 | 20240906 | 152400 | 53644603600 | 132200 | 132200 | 132200 | 132200 | 0 |
| 212 | 20240906 | 152300 | 53644603600 | 132200 | 132200 | 132200 | 132200 | 0 |
| 213 | 20240906 | 152200 | 53644603600 | 132200 | 132200 | 132200 | 132200 | 0 |
| 214 | 20240906 | 152100 | 53644603600 | 132200 | 132200 | 132200 | 132200 | 0 |
| 215 | 20240906 | 152000 | 53644603600 | 132200 | 132200 | 132200 | 132200 | 0 |
| 216 | 20240906 | 151900 | 53644603600 | 132200 | 132800 | 132800 | 132200 | 4605 |
| 217 | 20240906 | 151800 | 53034445200 | 132700 | 132800 | 132800 | 132700 | 1073 |
| 218 | 20240906 | 151700 | 52891985900 | 132800 | 132700 | 132900 | 132600 | 1229 |
| 219 | 20240906 | 151600 | 52728868100 | 132700 | 132700 | 132900 | 132700 | 668 |
| 220 | 20240906 | 151500 | 52640187500 | 132700 | 132600 | 133000 | 132500 | 788 |
| 221 | 20240906 | 151400 | 52535501300 | 132600 | 133000 | 133000 | 132600 | 2370 |
| 222 | 20240906 | 151300 | 52220638800 | 133000 | 132600 | 133000 | 132600 | 1163 |
| 223 | 20240906 | 151200 | 52066158600 | 132600 | 132500 | 132700 | 132400 | 2917 |
| 224 | 20240906 | 151100 | 51679622300 | 132500 | 132400 | 132700 | 132400 | 1961 |
| 225 | 20240906 | 151000 | 51419751300 | 132400 | 132400 | 132500 | 132300 | 2820 |
| 226 | 20240906 | 150900 | 51046260100 | 132400 | 132500 | 132600 | 132400 | 2319 |
| 227 | 20240906 | 150800 | 50739010600 | 132500 | 132700 | 132700 | 132500 | 836 |
| 228 | 20240906 | 150700 | 50628177100 | 132700 | 132700 | 132800 | 132700 | 896 |
| 229 | 20240906 | 150600 | 50509263500 | 132800 | 132800 | 132900 | 132700 | 837 |
| 230 | 20240906 | 150500 | 50398107800 | 132800 | 132800 | 132900 | 132800 | 627 |
| 231 | 20240906 | 150400 | 50314841000 | 132800 | 133000 | 133000 | 132800 | 1016 |
| 232 | 20240906 | 150300 | 50179782000 | 133000 | 132800 | 133000 | 132800 | 1126 |
| 233 | 20240906 | 150200 | 50030039900 | 133000 | 132800 | 133000 | 132700 | 850 |
| 234 | 20240906 | 150100 | 49917079700 | 132900 | 133000 | 133100 | 132800 | 465 |
| 235 | 20240906 | 150000 | 49855290700 | 133000 | 133000 | 133000 | 132900 | 295 |
| 236 | 20240906 | 145900 | 49816072300 | 133000 | 132900 | 133200 | 132900 | 747 |
| 237 | 20240906 | 145800 | 49716710200 | 133000 | 132900 | 133100 | 132800 | 498 |
| 238 | 20240906 | 145700 | 49650497000 | 132900 | 133000 | 133000 | 132900 | 347 |
| 239 | 20240906 | 145600 | 49604357300 | 133000 | 133100 | 133100 | 132900 | 690 |
| 240 | 20240906 | 145500 | 49512579600 | 133200 | 133100 | 133200 | 133100 | 340 |
| 241 | 20240906 | 145400 | 49467310700 | 133100 | 133200 | 133200 | 133000 | 190 |
| 242 | 20240906 | 145300 | 49442021200 | 133200 | 132900 | 133200 | 132900 | 283 |
| 243 | 20240906 | 145200 | 49404387400 | 132900 | 133200 | 133300 | 132900 | 2447 |
| 244 | 20240906 | 145100 | 49078795300 | 133200 | 133100 | 133300 | 133100 | 208 |
| 245 | 20240906 | 145000 | 49051094900 | 133100 | 133100 | 133200 | 133100 | 268 |
| 246 | 20240906 | 144900 | 49015422800 | 133100 | 133100 | 133600 | 133100 | 1404 |
| 247 | 20240906 | 144800 | 48828149700 | 133000 | 132500 | 133200 | 132500 | 2520 |
| 248 | 20240906 | 144700 | 48493372900 | 132600 | 132600 | 132800 | 132400 | 1054 |
| 249 | 20240906 | 144600 | 48353563400 | 132700 | 132100 | 132700 | 132100 | 1498 |
| 250 | 20240906 | 144500 | 48155097400 | 132100 | 132200 | 132300 | 132100 | 954 |
| 251 | 20240906 | 144400 | 48028984600 | 132300 | 132200 | 132400 | 132200 | 454 |
| 252 | 20240906 | 144300 | 47968915700 | 132200 | 132500 | 132500 | 132200 | 1293 |
| 253 | 20240906 | 144200 | 47797742300 | 132500 | 132500 | 132600 | 132500 | 465 |
| 254 | 20240906 | 144100 | 47736109600 | 132500 | 132400 | 132600 | 132400 | 570 |
| 255 | 20240906 | 144000 | 47660598000 | 132400 | 132400 | 132600 | 132400 | 394 |
| 256 | 20240906 | 143900 | 47608399600 | 132400 | 132300 | 132400 | 132200 | 313 |
| 257 | 20240906 | 143800 | 47566988300 | 132300 | 132300 | 132600 | 132200 | 234 |
| 258 | 20240906 | 143700 | 47536029600 | 132300 | 132200 | 132900 | 132100 | 2037 |
| 259 | 20240906 | 143600 | 47266536000 | 132200 | 132300 | 132500 | 132100 | 1402 |
| 260 | 20240906 | 143500 | 47081144100 | 132300 | 132300 | 132700 | 132300 | 521 |
| 261 | 20240906 | 143400 | 47012185000 | 132300 | 132300 | 132300 | 132300 | 166 |
| 262 | 20240906 | 143300 | 46990223200 | 132300 | 132300 | 132400 | 132300 | 303 |
| 263 | 20240906 | 143200 | 46950131800 | 132300 | 132400 | 132400 | 132300 | 539 |
| 264 | 20240906 | 143100 | 46878770100 | 132500 | 132400 | 132500 | 132400 | 1386 |
| 265 | 20240906 | 143000 | 46695173800 | 132400 | 132400 | 132500 | 132400 | 452 |
| 266 | 20240906 | 142900 | 46635327200 | 132400 | 132300 | 132500 | 132300 | 193 |
| 267 | 20240906 | 142800 | 46609765200 | 132300 | 132400 | 132600 | 132300 | 759 |
| 268 | 20240906 | 142700 | 46509209400 | 132300 | 132300 | 132500 | 132300 | 280 |
| 269 | 20240906 | 142600 | 46472136500 | 132300 | 132300 | 132400 | 132300 | 224 |
| 270 | 20240906 | 142500 | 46442491200 | 132300 | 132400 | 132500 | 132300 | 256 |
| 271 | 20240906 | 142400 | 46408600700 | 132400 | 132400 | 132500 | 132300 | 522 |
| 272 | 20240906 | 142300 | 46339490300 | 132400 | 132600 | 132700 | 132400 | 266 |
| 273 | 20240906 | 142200 | 46304239300 | 132600 | 132400 | 132700 | 132300 | 658 |
| 274 | 20240906 | 142100 | 46217057700 | 132400 | 132300 | 132400 | 132300 | 364 |
| 275 | 20240906 | 142000 | 46168877800 | 132300 | 132300 | 132500 | 132300 | 1029 |
| 276 | 20240906 | 141900 | 46032650500 | 132300 | 132400 | 132500 | 132300 | 1649 |
| 277 | 20240906 | 141800 | 45814419000 | 132400 | 132400 | 132600 | 132400 | 269 |
| 278 | 20240906 | 141700 | 45778781900 | 132400 | 132400 | 132500 | 132400 | 258 |
| 279 | 20240906 | 141600 | 45744618800 | 132400 | 132800 | 132900 | 132400 | 3282 |
| 280 | 20240906 | 141500 | 45309407600 | 132800 | 132700 | 132900 | 132600 | 728 |
| 281 | 20240906 | 141400 | 45212778300 | 132700 | 132700 | 132800 | 132700 | 317 |
| 282 | 20240906 | 141300 | 45170689700 | 132700 | 132800 | 132900 | 132700 | 263 |
| 283 | 20240906 | 141200 | 45135780500 | 132700 | 132700 | 132800 | 132700 | 155 |
| 284 | 20240906 | 141100 | 45115208600 | 132700 | 132700 | 132800 | 132700 | 293 |
| 285 | 20240906 | 141000 | 45076317400 | 132700 | 132700 | 132800 | 132700 | 265 |
| 286 | 20240906 | 140900 | 45041151400 | 132700 | 132700 | 132900 | 132700 | 402 |
| 287 | 20240906 | 140800 | 44987793300 | 132700 | 132700 | 132800 | 132700 | 358 |
| 288 | 20240906 | 140700 | 44940284500 | 132700 | 133000 | 133000 | 132700 | 1274 |
| 289 | 20240906 | 140600 | 44771023100 | 133100 | 133200 | 133300 | 133000 | 600 |
| 290 | 20240906 | 140500 | 44691172000 | 133200 | 133000 | 133200 | 133000 | 340 |
| 291 | 20240906 | 140400 | 44645904200 | 133000 | 133100 | 133100 | 132900 | 822 |
| 292 | 20240906 | 140300 | 44536581400 | 133100 | 133100 | 133200 | 133100 | 167 |
| 293 | 20240906 | 140200 | 44514353500 | 133100 | 133300 | 133300 | 133000 | 251 |
| 294 | 20240906 | 140100 | 44480940700 | 133300 | 133200 | 133400 | 133100 | 837 |
| 295 | 20240906 | 140000 | 44369435600 | 133200 | 133400 | 133400 | 133200 | 355 |
| 296 | 20240906 | 135900 | 44322107200 | 133400 | 133500 | 133600 | 133300 | 633 |
| 297 | 20240906 | 135800 | 44237638600 | 133500 | 133500 | 133600 | 133500 | 236 |
| 298 | 20240906 | 135700 | 44206128800 | 133500 | 133500 | 133700 | 133500 | 274 |
| 299 | 20240906 | 135600 | 44169532500 | 133500 | 133600 | 133800 | 133500 | 532 |
| 300 | 20240906 | 135500 | 44098447800 | 133600 | 133600 | 133700 | 133500 | 231 |
| 301 | 20240906 | 135400 | 44067586100 | 133600 | 133900 | 134000 | 133600 | 760 |
| 302 | 20240906 | 135300 | 43965954200 | 133900 | 133900 | 134100 | 133900 | 390 |
| 303 | 20240906 | 135200 | 43913720700 | 133900 | 134000 | 134000 | 133900 | 630 |
| 304 | 20240906 | 135100 | 43829306200 | 134000 | 133900 | 134000 | 133900 | 546 |
| 305 | 20240906 | 135000 | 43756162000 | 133900 | 133900 | 134000 | 133900 | 228 |
| 306 | 20240906 | 134900 | 43725632700 | 133900 | 133800 | 133900 | 133800 | 326 |
| 307 | 20240906 | 134800 | 43681993200 | 133800 | 133900 | 133900 | 133800 | 247 |
| 308 | 20240906 | 134700 | 43648929400 | 133900 | 133900 | 134100 | 133900 | 629 |
| 309 | 20240906 | 134600 | 43564652300 | 133900 | 133700 | 133900 | 133700 | 270 |
| 310 | 20240906 | 134500 | 43528505800 | 133700 | 133700 | 133800 | 133700 | 185 |
| 311 | 20240906 | 134400 | 43503764000 | 133800 | 133700 | 133800 | 133600 | 560 |
| 312 | 20240906 | 134300 | 43428866600 | 133700 | 133600 | 133800 | 133600 | 233 |
| 313 | 20240906 | 134200 | 43397718900 | 133600 | 133800 | 133900 | 133600 | 392 |
| 314 | 20240906 | 134100 | 43345296800 | 133800 | 133700 | 133800 | 133700 | 262 |
| 315 | 20240906 | 134000 | 43310258200 | 133700 | 133900 | 133900 | 133700 | 436 |
| 316 | 20240906 | 133900 | 43251906800 | 133900 | 134000 | 134100 | 133700 | 989 |
| 317 | 20240906 | 133800 | 43119332500 | 133900 | 133400 | 134100 | 133400 | 1077 |
| 318 | 20240906 | 133700 | 42975156000 | 133400 | 133400 | 133500 | 133400 | 339 |
| 319 | 20240906 | 133600 | 42929923500 | 133400 | 133500 | 133600 | 133400 | 339 |
| 320 | 20240906 | 133500 | 42884667100 | 133500 | 133700 | 133800 | 133500 | 296 |
| 321 | 20240906 | 133400 | 42845109000 | 133700 | 133900 | 134000 | 133700 | 214 |
| 322 | 20240906 | 133300 | 42816478000 | 133900 | 133600 | 134100 | 133600 | 1499 |
| 323 | 20240906 | 133200 | 42615746600 | 133600 | 133500 | 133800 | 133500 | 1300 |
| 324 | 20240906 | 133100 | 42442036700 | 133500 | 133500 | 133500 | 133400 | 223 |
| 325 | 20240906 | 133000 | 42412276100 | 133500 | 133500 | 133600 | 133500 | 154 |
| 326 | 20240906 | 132900 | 42391716100 | 133500 | 133400 | 133600 | 133400 | 636 |
| 327 | 20240906 | 132800 | 42306823700 | 133400 | 133400 | 133500 | 133400 | 128 |
| 328 | 20240906 | 132700 | 42289748100 | 133300 | 133400 | 133500 | 133300 | 253 |
| 329 | 20240906 | 132600 | 42255999600 | 133400 | 133800 | 133800 | 133400 | 1292 |
| 330 | 20240906 | 132500 | 42083364400 | 133800 | 133800 | 133900 | 133800 | 379 |
| 331 | 20240906 | 132400 | 42032644600 | 133800 | 133700 | 134000 | 133700 | 1214 |
| 332 | 20240906 | 132300 | 41870124700 | 133700 | 133400 | 133700 | 133400 | 1212 |
| 333 | 20240906 | 132200 | 41708262700 | 133400 | 133300 | 133500 | 133200 | 906 |
| 334 | 20240906 | 132100 | 41587452000 | 133400 | 133200 | 133400 | 133200 | 434 |
| 335 | 20240906 | 132000 | 41529587200 | 133200 | 133200 | 133400 | 133200 | 480 |
| 336 | 20240906 | 131900 | 41465603000 | 133200 | 133200 | 133300 | 133200 | 181 |
| 337 | 20240906 | 131800 | 41441482900 | 133200 | 133200 | 133300 | 133100 | 308 |
| 338 | 20240906 | 131700 | 41400457900 | 133200 | 133200 | 133300 | 133100 | 374 |
| 339 | 20240906 | 131600 | 41350642500 | 133100 | 133000 | 133200 | 133000 | 219 |
| 340 | 20240906 | 131500 | 41321499000 | 133000 | 133100 | 133200 | 133000 | 305 |
| 341 | 20240906 | 131400 | 41280930400 | 133100 | 132900 | 133200 | 132900 | 348 |
| 342 | 20240906 | 131300 | 41234607600 | 132900 | 133100 | 133100 | 132800 | 306 |
| 343 | 20240906 | 131200 | 41193908100 | 133100 | 133300 | 133300 | 133000 | 219 |
| 344 | 20240906 | 131100 | 41164747000 | 133300 | 132800 | 133400 | 132700 | 1086 |
| 345 | 20240906 | 131000 | 41020269900 | 132800 | 132700 | 132900 | 132600 | 315 |
| 346 | 20240906 | 130900 | 40978430800 | 132700 | 132500 | 133000 | 132500 | 460 |
| 347 | 20240906 | 130800 | 40917359500 | 132500 | 132500 | 132600 | 132400 | 357 |
| 348 | 20240906 | 130700 | 40870044500 | 132500 | 132500 | 132500 | 132400 | 448 |
| 349 | 20240906 | 130600 | 40810708600 | 132500 | 132600 | 132700 | 132500 | 149 |
| 350 | 20240906 | 130500 | 40790953800 | 132600 | 132600 | 132800 | 132400 | 1476 |
| 351 | 20240906 | 130400 | 40595249000 | 132500 | 132700 | 132800 | 132500 | 987 |
| 352 | 20240906 | 130300 | 40464340800 | 132700 | 132700 | 132800 | 132700 | 219 |
| 353 | 20240906 | 130200 | 40435276900 | 132800 | 132800 | 132900 | 132700 | 367 |
| 354 | 20240906 | 130100 | 40386544100 | 132800 | 133100 | 133200 | 132800 | 608 |
| 355 | 20240906 | 130000 | 40305680000 | 133100 | 133100 | 133200 | 132900 | 179 |
| 356 | 20240906 | 125900 | 40281853500 | 133000 | 133200 | 133300 | 133000 | 535 |
| 357 | 20240906 | 125800 | 40210636300 | 133200 | 133000 | 133200 | 132900 | 607 |
| 358 | 20240906 | 125700 | 40129848900 | 133000 | 133200 | 133200 | 133000 | 593 |
| 359 | 20240906 | 125600 | 40050894700 | 133200 | 133200 | 133300 | 133200 | 215 |
| 360 | 20240906 | 125500 | 40022253900 | 133300 | 133200 | 133400 | 133200 | 412 |
| 361 | 20240906 | 125400 | 39967320400 | 133200 | 133500 | 133600 | 133200 | 1428 |
| 362 | 20240906 | 125300 | 39776767000 | 133500 | 133500 | 133600 | 133300 | 445 |
| 363 | 20240906 | 125200 | 39717328000 | 133400 | 133300 | 133600 | 133300 | 508 |
| 364 | 20240906 | 125100 | 39649563900 | 133300 | 133300 | 133300 | 133200 | 597 |
| 365 | 20240906 | 125000 | 39570016600 | 133200 | 133300 | 133400 | 133200 | 569 |
| 366 | 20240906 | 124900 | 39494171200 | 133400 | 134000 | 134100 | 133300 | 1174 |
| 367 | 20240906 | 124800 | 39337151300 | 134000 | 134000 | 134200 | 133900 | 1000 |
| 368 | 20240906 | 124700 | 39203078400 | 134000 | 133700 | 134000 | 133700 | 375 |
| 369 | 20240906 | 124600 | 39152871800 | 133700 | 133900 | 134100 | 133700 | 834 |
| 370 | 20240906 | 124500 | 39041174900 | 133800 | 133800 | 133800 | 133700 | 318 |
| 371 | 20240906 | 124400 | 38998640600 | 133700 | 133800 | 133900 | 133700 | 701 |
| 372 | 20240906 | 124300 | 38904850200 | 133900 | 133900 | 134300 | 133700 | 1657 |
| 373 | 20240906 | 124200 | 38682672400 | 134100 | 133300 | 134100 | 133300 | 3847 |
| 374 | 20240906 | 124100 | 38168537600 | 133100 | 133200 | 133300 | 133100 | 586 |
| 375 | 20240906 | 124000 | 38090464400 | 133200 | 133200 | 133400 | 133100 | 327 |
| 376 | 20240906 | 123900 | 38046884000 | 133200 | 133200 | 133300 | 133100 | 319 |
| 377 | 20240906 | 123800 | 38004394300 | 133200 | 133200 | 133300 | 133200 | 99 |
| 378 | 20240906 | 123700 | 37991205600 | 133200 | 133300 | 133400 | 133200 | 838 |
| 379 | 20240906 | 123600 | 37879515500 | 133300 | 133100 | 133400 | 133100 | 465 |
| 380 | 20240906 | 123500 | 37817523900 | 133100 | 132900 | 133300 | 132800 | 638 |
| 381 | 20240906 | 123400 | 37732690300 | 132900 | 133000 | 133100 | 132900 | 323 |
| 382 | 20240906 | 123300 | 37689740500 | 133000 | 133200 | 133200 | 133000 | 488 |
| 383 | 20240906 | 123200 | 37624772500 | 133200 | 133200 | 133300 | 133200 | 245 |
| 384 | 20240906 | 123100 | 37592136400 | 133200 | 132900 | 133300 | 132900 | 901 |
| 385 | 20240906 | 123000 | 37472114900 | 132900 | 133000 | 133100 | 132900 | 232 |
| 386 | 20240906 | 122900 | 37441258900 | 133000 | 133100 | 133100 | 133000 | 218 |
| 387 | 20240906 | 122800 | 37412254500 | 133100 | 133300 | 133400 | 133100 | 373 |
| 388 | 20240906 | 122700 | 37362544000 | 133300 | 133400 | 133500 | 133300 | 459 |
| 389 | 20240906 | 122600 | 37301325000 | 133300 | 133400 | 133400 | 133300 | 422 |
| 390 | 20240906 | 122500 | 37245042600 | 133400 | 133200 | 133500 | 133200 | 359 |
| 391 | 20240906 | 122400 | 37197142200 | 133300 | 133200 | 133300 | 133100 | 311 |
| 392 | 20240906 | 122300 | 37155708800 | 133200 | 132800 | 133200 | 132800 | 237 |
| 393 | 20240906 | 122200 | 37124187800 | 132800 | 133100 | 133200 | 132800 | 252 |
| 394 | 20240906 | 122100 | 37090666500 | 133100 | 132900 | 133200 | 132900 | 336 |
| 395 | 20240906 | 122000 | 37045972200 | 132900 | 132700 | 132900 | 132700 | 251 |
| 396 | 20240906 | 121900 | 37012651200 | 132700 | 132700 | 132900 | 132700 | 200 |
| 397 | 20240906 | 121800 | 36986105900 | 132700 | 132700 | 132800 | 132700 | 356 |
| 398 | 20240906 | 121700 | 36938845500 | 132700 | 132800 | 132900 | 132700 | 493 |
| 399 | 20240906 | 121600 | 36873395100 | 132800 | 132900 | 133000 | 132800 | 533 |
| 400 | 20240906 | 121500 | 36802562800 | 132900 | 132900 | 133000 | 132900 | 194 |
| 401 | 20240906 | 121400 | 36776776800 | 132900 | 133000 | 133000 | 132900 | 437 |
| 402 | 20240906 | 121300 | 36718666200 | 133000 | 133000 | 133100 | 133000 | 96 |
| 403 | 20240906 | 121200 | 36705897800 | 133000 | 133000 | 133100 | 133000 | 225 |
| 404 | 20240906 | 121100 | 36675969100 | 133000 | 133200 | 133300 | 133000 | 460 |
| 405 | 20240906 | 121000 | 36614748800 | 133200 | 133300 | 133400 | 133200 | 229 |
| 406 | 20240906 | 120900 | 36584233600 | 133300 | 133300 | 133300 | 133200 | 149 |
| 407 | 20240906 | 120800 | 36564374600 | 133300 | 133200 | 133400 | 133100 | 412 |
| 408 | 20240906 | 120700 | 36509487600 | 133200 | 133200 | 133500 | 133100 | 178 |
| 409 | 20240906 | 120600 | 36485784100 | 133500 | 133000 | 133600 | 132900 | 778 |
| 410 | 20240906 | 120500 | 36381925700 | 132900 | 133100 | 133400 | 132900 | 315 |
| 411 | 20240906 | 120400 | 36339995400 | 133100 | 132900 | 133100 | 132900 | 237 |
| 412 | 20240906 | 120300 | 36308488500 | 132900 | 133000 | 133100 | 132900 | 419 |
| 413 | 20240906 | 120200 | 36252777500 | 133000 | 133300 | 133400 | 133000 | 1066 |
| 414 | 20240906 | 120100 | 36110835700 | 133300 | 133200 | 133400 | 133200 | 198 |
| 415 | 20240906 | 120000 | 36084455300 | 133200 | 133600 | 133700 | 133200 | 620 |
| 416 | 20240906 | 115900 | 36001746500 | 133500 | 133300 | 133700 | 133300 | 530 |
| 417 | 20240906 | 115800 | 35930984700 | 133300 | 133800 | 133800 | 133300 | 1384 |
| 418 | 20240906 | 115700 | 35746058500 | 133700 | 133300 | 133800 | 133300 | 1480 |
| 419 | 20240906 | 115600 | 35548477900 | 133300 | 133500 | 133500 | 133300 | 366 |
| 420 | 20240906 | 115500 | 35499656200 | 133400 | 133100 | 133500 | 133100 | 699 |
| 421 | 20240906 | 115400 | 35406445400 | 133200 | 133100 | 133300 | 132900 | 313 |
| 422 | 20240906 | 115300 | 35364772900 | 133100 | 133100 | 133100 | 132900 | 384 |
| 423 | 20240906 | 115200 | 35313693600 | 133000 | 133000 | 133200 | 132900 | 324 |
| 424 | 20240906 | 115100 | 35270592100 | 133100 | 133200 | 133200 | 132900 | 1017 |
| 425 | 20240906 | 115000 | 35135324900 | 133300 | 133200 | 133300 | 133000 | 453 |
| 426 | 20240906 | 114900 | 35075016600 | 133200 | 133100 | 133200 | 133100 | 371 |
| 427 | 20240906 | 114800 | 35025620700 | 133200 | 133200 | 133300 | 133000 | 575 |
| 428 | 20240906 | 114700 | 34949063000 | 133200 | 133400 | 133400 | 133100 | 689 |
| 429 | 20240906 | 114600 | 34857236400 | 133400 | 133400 | 133500 | 133300 | 1386 |
| 430 | 20240906 | 114500 | 34672368600 | 133400 | 133100 | 133400 | 133100 | 625 |
| 431 | 20240906 | 114400 | 34589097400 | 133100 | 132800 | 133100 | 132800 | 829 |
| 432 | 20240906 | 114300 | 34478887200 | 132800 | 132700 | 132800 | 132400 | 384 |
| 433 | 20240906 | 114200 | 34427939100 | 132800 | 132200 | 132800 | 132200 | 660 |
| 434 | 20240906 | 114100 | 34340492000 | 132300 | 132400 | 132600 | 132200 | 368 |
| 435 | 20240906 | 114000 | 34291767400 | 132400 | 132400 | 132600 | 132400 | 461 |
| 436 | 20240906 | 113900 | 34230701200 | 132500 | 132800 | 132800 | 132300 | 468 |
| 437 | 20240906 | 113800 | 34168706600 | 132800 | 133000 | 133100 | 132600 | 1622 |
| 438 | 20240906 | 113700 | 33953333500 | 132900 | 132800 | 133000 | 132800 | 275 |
| 439 | 20240906 | 113600 | 33916785600 | 132900 | 132800 | 133000 | 132800 | 1187 |
| 440 | 20240906 | 113500 | 33759123700 | 132900 | 133200 | 133200 | 132800 | 1831 |
| 441 | 20240906 | 113400 | 33515691100 | 133200 | 133000 | 133200 | 132900 | 346 |
| 442 | 20240906 | 113300 | 33469675500 | 133100 | 133100 | 133400 | 132900 | 2186 |
| 443 | 20240906 | 113200 | 33178777900 | 133100 | 133300 | 133300 | 133000 | 539 |
| 444 | 20240906 | 113100 | 33107009000 | 133200 | 132700 | 133300 | 132700 | 1884 |
| 445 | 20240906 | 113000 | 32856214500 | 132800 | 133100 | 133100 | 132700 | 447 |
| 446 | 20240906 | 112900 | 32796819600 | 133200 | 133200 | 133200 | 132900 | 1421 |
| 447 | 20240906 | 112800 | 32607765300 | 133200 | 133100 | 133200 | 133100 | 776 |
| 448 | 20240906 | 112700 | 32504431300 | 133100 | 133000 | 133200 | 132900 | 1106 |
| 449 | 20240906 | 112600 | 32357211900 | 132900 | 133100 | 133200 | 132900 | 524 |
| 450 | 20240906 | 112500 | 32287505200 | 133100 | 133000 | 133100 | 132800 | 525 |
| 451 | 20240906 | 112400 | 32217673300 | 132800 | 133100 | 133100 | 132600 | 526 |
| 452 | 20240906 | 112300 | 32147774700 | 133100 | 133000 | 133200 | 132800 | 900 |
| 453 | 20240906 | 112200 | 32028106100 | 133100 | 133000 | 133300 | 132900 | 1360 |
| 454 | 20240906 | 112100 | 31847090700 | 132900 | 132700 | 132900 | 132600 | 844 |
| 455 | 20240906 | 112000 | 31735021400 | 132600 | 133000 | 133200 | 132500 | 2818 |
| 456 | 20240906 | 111900 | 31360435500 | 132900 | 132600 | 133000 | 132600 | 1050 |
| 457 | 20240906 | 111800 | 31220935200 | 132700 | 132500 | 132700 | 132300 | 1417 |
| 458 | 20240906 | 111700 | 31033183800 | 132500 | 132400 | 132600 | 132300 | 841 |
| 459 | 20240906 | 111600 | 30921826300 | 132500 | 132500 | 132700 | 132400 | 1229 |
| 460 | 20240906 | 111500 | 30758895000 | 132500 | 132600 | 132700 | 132300 | 1168 |
| 461 | 20240906 | 111400 | 30604064100 | 132700 | 132300 | 132700 | 132200 | 1360 |
| 462 | 20240906 | 111300 | 30423976500 | 132300 | 132200 | 132400 | 132200 | 900 |
| 463 | 20240906 | 111200 | 30304872600 | 132200 | 132200 | 132400 | 132100 | 777 |
| 464 | 20240906 | 111100 | 30202106200 | 132200 | 132400 | 132400 | 132000 | 1042 |
| 465 | 20240906 | 111000 | 30064303500 | 132300 | 131800 | 132400 | 131800 | 2950 |
| 466 | 20240906 | 110900 | 29674166000 | 131900 | 131900 | 132000 | 131700 | 832 |
| 467 | 20240906 | 110800 | 29564442300 | 131900 | 131600 | 132000 | 131600 | 1362 |
| 468 | 20240906 | 110700 | 29385036200 | 131600 | 131500 | 131600 | 131300 | 879 |
| 469 | 20240906 | 110600 | 29269501300 | 131500 | 131400 | 131500 | 131300 | 653 |
| 470 | 20240906 | 110500 | 29183684000 | 131400 | 131400 | 131500 | 131300 | 438 |
| 471 | 20240906 | 110400 | 29126133100 | 131400 | 131200 | 131500 | 131100 | 419 |
| 472 | 20240906 | 110300 | 29071093500 | 131300 | 131100 | 131300 | 130900 | 668 |
| 473 | 20240906 | 110200 | 28983491400 | 131000 | 130700 | 131100 | 130700 | 347 |
| 474 | 20240906 | 110100 | 28938092100 | 130700 | 130800 | 130800 | 130700 | 389 |
| 475 | 20240906 | 110000 | 28887225300 | 130800 | 130900 | 131000 | 130800 | 1035 |
| 476 | 20240906 | 105900 | 28751788400 | 130900 | 131100 | 131100 | 130900 | 286 |
| 477 | 20240906 | 105800 | 28714309700 | 131100 | 131000 | 131200 | 130900 | 300 |
| 478 | 20240906 | 105700 | 28674993100 | 131000 | 131000 | 131100 | 130900 | 575 |
| 479 | 20240906 | 105600 | 28599665500 | 131000 | 131000 | 131400 | 130900 | 710 |
| 480 | 20240906 | 105500 | 28506610800 | 131000 | 131300 | 131600 | 131000 | 2180 |
| 481 | 20240906 | 105400 | 28220656300 | 131600 | 131400 | 131600 | 131300 | 1566 |
| 482 | 20240906 | 105300 | 28014800100 | 131300 | 131500 | 131600 | 131300 | 2994 |
| 483 | 20240906 | 105200 | 27621309800 | 131500 | 131000 | 131600 | 131000 | 3505 |
| 484 | 20240906 | 105100 | 27160706800 | 131100 | 130900 | 131200 | 130800 | 690 |
| 485 | 20240906 | 105000 | 27070358200 | 130900 | 130700 | 130900 | 130700 | 909 |
| 486 | 20240906 | 104900 | 26951443400 | 130700 | 130400 | 130700 | 130400 | 487 |
| 487 | 20240906 | 104800 | 26887849400 | 130500 | 130500 | 130600 | 130400 | 368 |
| 488 | 20240906 | 104700 | 26839816300 | 130400 | 130500 | 130600 | 130400 | 324 |
| 489 | 20240906 | 104600 | 26797531700 | 130500 | 130500 | 130600 | 130400 | 171 |
| 490 | 20240906 | 104500 | 26775219500 | 130500 | 130400 | 130500 | 130300 | 397 |
| 491 | 20240906 | 104400 | 26723458400 | 130500 | 130600 | 130800 | 130400 | 260 |
| 492 | 20240906 | 104300 | 26689505800 | 130700 | 130300 | 130800 | 130200 | 993 |
| 493 | 20240906 | 104200 | 26559750100 | 130400 | 130000 | 130400 | 129900 | 375 |
| 494 | 20240906 | 104100 | 26510948900 | 130000 | 130200 | 130300 | 130000 | 284 |
| 495 | 20240906 | 104000 | 26473994600 | 130200 | 129600 | 130500 | 129500 | 839 |
| 496 | 20240906 | 103900 | 26364867300 | 129600 | 129600 | 129700 | 129500 | 1121 |
| 497 | 20240906 | 103800 | 26219630000 | 129500 | 129700 | 129700 | 129500 | 1269 |
| 498 | 20240906 | 103700 | 26055154300 | 129600 | 129800 | 129800 | 129600 | 1115 |
| 499 | 20240906 | 103600 | 25910596500 | 129700 | 129800 | 129900 | 129700 | 597 |
| 500 | 20240906 | 103500 | 25833092600 | 129800 | 130000 | 130000 | 129800 | 464 |
| 501 | 20240906 | 103400 | 25772810200 | 130000 | 130000 | 130100 | 130000 | 584 |
| 502 | 20240906 | 103300 | 25696871800 | 130100 | 130100 | 130100 | 129900 | 349 |
| 503 | 20240906 | 103200 | 25651497800 | 130100 | 130000 | 130100 | 130000 | 188 |
| 504 | 20240906 | 103100 | 25627056500 | 130000 | 130000 | 130300 | 130000 | 523 |
| 505 | 20240906 | 103000 | 25559014500 | 130000 | 130300 | 130300 | 130000 | 390 |
| 506 | 20240906 | 102900 | 25508247000 | 130300 | 130600 | 130700 | 130300 | 609 |
| 507 | 20240906 | 102800 | 25428762000 | 130700 | 130500 | 130700 | 130500 | 615 |
| 508 | 20240906 | 102700 | 25348431500 | 130500 | 129900 | 130500 | 129800 | 1832 |
| 509 | 20240906 | 102600 | 25109680200 | 129800 | 129700 | 129900 | 129600 | 342 |
| 510 | 20240906 | 102500 | 25065303200 | 129700 | 129800 | 129900 | 129700 | 745 |
| 511 | 20240906 | 102400 | 24968650100 | 129800 | 130000 | 130200 | 129700 | 1799 |
| 512 | 20240906 | 102300 | 24735007900 | 130000 | 129600 | 130100 | 129600 | 1501 |
| 513 | 20240906 | 102200 | 24540107900 | 129600 | 129600 | 129700 | 129500 | 273 |
| 514 | 20240906 | 102100 | 24504729700 | 129800 | 129500 | 129800 | 129500 | 478 |
| 515 | 20240906 | 102000 | 24442777400 | 129500 | 129500 | 129600 | 129400 | 1458 |
| 516 | 20240906 | 101900 | 24254044800 | 129400 | 129500 | 129600 | 129400 | 761 |
| 517 | 20240906 | 101800 | 24155497600 | 129500 | 129400 | 130000 | 129400 | 1459 |
| 518 | 20240906 | 101700 | 23966497800 | 129400 | 129600 | 129600 | 129400 | 716 |
| 519 | 20240906 | 101600 | 23873763300 | 129600 | 129600 | 129900 | 129600 | 482 |
| 520 | 20240906 | 101500 | 23811275900 | 129600 | 130300 | 130300 | 129500 | 891 |
| 521 | 20240906 | 101400 | 23695428800 | 130300 | 130000 | 130400 | 130000 | 1085 |
| 522 | 20240906 | 101300 | 23554135500 | 130000 | 129700 | 130100 | 129500 | 1318 |
| 523 | 20240906 | 101200 | 23383000000 | 129700 | 129700 | 129700 | 129300 | 1247 |
| 524 | 20240906 | 101100 | 23221491700 | 129600 | 130100 | 130100 | 129600 | 862 |
| 525 | 20240906 | 101000 | 23109522400 | 130100 | 129400 | 130100 | 129400 | 2487 |
| 526 | 20240906 | 100900 | 22786709300 | 129400 | 129600 | 129600 | 129400 | 1398 |
| 527 | 20240906 | 100800 | 22605662700 | 129600 | 129800 | 129900 | 129500 | 3150 |
| 528 | 20240906 | 100700 | 22197251800 | 129800 | 130000 | 130100 | 129800 | 4061 |
| 529 | 20240906 | 100600 | 21669448300 | 130000 | 130200 | 130200 | 130000 | 6881 |
| 530 | 20240906 | 100500 | 20774689700 | 130100 | 130200 | 130300 | 130100 | 750 |
| 531 | 20240906 | 100400 | 20677064200 | 130300 | 130200 | 130300 | 130100 | 1096 |
| 532 | 20240906 | 100300 | 20534318100 | 130200 | 130200 | 130400 | 130100 | 3148 |
| 533 | 20240906 | 100200 | 20124333800 | 130300 | 130600 | 130700 | 130100 | 5733 |
| 534 | 20240906 | 100100 | 19376780500 | 130600 | 130900 | 131000 | 130600 | 7200 |
| 535 | 20240906 | 100000 | 18435249200 | 131000 | 131200 | 131200 | 130900 | 1932 |
| 536 | 20240906 | 095900 | 18182159200 | 131100 | 131000 | 131100 | 131000 | 487 |
| 537 | 20240906 | 095800 | 18118342200 | 131000 | 131000 | 131200 | 130900 | 935 |
| 538 | 20240906 | 095700 | 17995835600 | 131100 | 131200 | 131200 | 131000 | 1209 |
| 539 | 20240906 | 095600 | 17837379500 | 131200 | 131200 | 131200 | 131000 | 1742 |
| 540 | 20240906 | 095500 | 17609018300 | 131200 | 131400 | 131500 | 131200 | 550 |
| 541 | 20240906 | 095400 | 17536806500 | 131400 | 131300 | 131400 | 131200 | 571 |
| 542 | 20240906 | 095300 | 17461840300 | 131300 | 131300 | 131400 | 131200 | 533 |
| 543 | 20240906 | 095200 | 17391857800 | 131200 | 131400 | 131400 | 131100 | 529 |
| 544 | 20240906 | 095100 | 17322432800 | 131400 | 131200 | 131600 | 131200 | 3973 |
| 545 | 20240906 | 095000 | 16800498000 | 131400 | 131100 | 131500 | 131100 | 1491 |
| 546 | 20240906 | 094900 | 16604819900 | 131200 | 131000 | 131200 | 130900 | 4046 |
| 547 | 20240906 | 094800 | 16074644600 | 131000 | 131200 | 131300 | 131000 | 1490 |
| 548 | 20240906 | 094700 | 15879262200 | 131300 | 131200 | 131300 | 131200 | 913 |
| 549 | 20240906 | 094600 | 15759474300 | 131200 | 131200 | 131400 | 131200 | 2236 |
| 550 | 20240906 | 094500 | 15465744600 | 131300 | 131200 | 131300 | 131100 | 873 |
| 551 | 20240906 | 094400 | 15351185300 | 131100 | 131400 | 131500 | 131100 | 1433 |
| 552 | 20240906 | 094300 | 15163057600 | 131400 | 131700 | 131700 | 131300 | 1428 |
| 553 | 20240906 | 094200 | 14975252500 | 131600 | 131100 | 131800 | 131000 | 3760 |
| 554 | 20240906 | 094100 | 14481294900 | 131100 | 131100 | 131300 | 131000 | 2134 |
| 555 | 20240906 | 094000 | 14201516100 | 131200 | 131300 | 131300 | 131100 | 1306 |
| 556 | 20240906 | 093900 | 14030220400 | 131300 | 131300 | 131700 | 131300 | 1177 |
| 557 | 20240906 | 093800 | 13875596400 | 131300 | 131100 | 132000 | 131100 | 1872 |
| 558 | 20240906 | 093700 | 13629291600 | 131100 | 131400 | 131600 | 131100 | 4924 |
| 559 | 20240906 | 093600 | 12982956200 | 131300 | 131400 | 131600 | 131200 | 2544 |
| 560 | 20240906 | 093500 | 12648806400 | 131400 | 131800 | 131900 | 131400 | 2391 |
| 561 | 20240906 | 093400 | 12333964400 | 131800 | 132100 | 132200 | 131700 | 1687 |
| 562 | 20240906 | 093300 | 12111577400 | 132200 | 132200 | 132200 | 131700 | 5242 |
| 563 | 20240906 | 093200 | 11419629000 | 132200 | 132400 | 132400 | 132100 | 1078 |
| 564 | 20240906 | 093100 | 11277092600 | 132300 | 132500 | 132600 | 132300 | 853 |
| 565 | 20240906 | 093000 | 11164091100 | 132500 | 132400 | 132600 | 132300 | 1524 |
| 566 | 20240906 | 092900 | 10962256900 | 132400 | 132400 | 132700 | 132300 | 2460 |
| 567 | 20240906 | 092800 | 10636465000 | 132300 | 132500 | 132600 | 132300 | 1343 |
| 568 | 20240906 | 092700 | 10458549800 | 132500 | 132700 | 132700 | 132500 | 720 |
| 569 | 20240906 | 092600 | 10363064000 | 132700 | 132900 | 132900 | 132700 | 683 |
| 570 | 20240906 | 092500 | 10272411300 | 132800 | 132400 | 133100 | 132300 | 1976 |
| 571 | 20240906 | 092400 | 10010359800 | 132400 | 132800 | 132900 | 132400 | 2047 |
| 572 | 20240906 | 092300 | 9738890600 | 132900 | 133200 | 133300 | 132900 | 2004 |
| 573 | 20240906 | 092200 | 9472326600 | 133200 | 133200 | 133400 | 133100 | 544 |
| 574 | 20240906 | 092100 | 9399855600 | 133200 | 132900 | 133400 | 132900 | 1734 |
| 575 | 20240906 | 092000 | 9169101500 | 132900 | 133400 | 133400 | 132900 | 1207 |
| 576 | 20240906 | 091900 | 9008507300 | 133400 | 133100 | 133400 | 132900 | 819 |
| 577 | 20240906 | 091800 | 8899419700 | 133100 | 133000 | 133100 | 132800 | 3967 |
| 578 | 20240906 | 091700 | 8372125700 | 133000 | 133100 | 133200 | 133000 | 1392 |
| 579 | 20240906 | 091600 | 8186937700 | 133100 | 133200 | 133300 | 133100 | 1490 |
| 580 | 20240906 | 091500 | 7988537700 | 133200 | 133500 | 133500 | 133000 | 1908 |
| 581 | 20240906 | 091400 | 7734342100 | 133400 | 133200 | 133600 | 133100 | 4542 |
| 582 | 20240906 | 091300 | 7129136300 | 133300 | 133700 | 133800 | 133200 | 3116 |
| 583 | 20240906 | 091200 | 6712921400 | 133700 | 134000 | 134200 | 133700 | 1526 |
| 584 | 20240906 | 091100 | 6508550700 | 133800 | 134100 | 134300 | 133700 | 2879 |
| 585 | 20240906 | 091000 | 6122649600 | 134000 | 134500 | 134700 | 134000 | 833 |
| 586 | 20240906 | 090900 | 6010684000 | 134600 | 133900 | 134600 | 133700 | 1975 |
| 587 | 20240906 | 090800 | 5746041200 | 133900 | 133700 | 134100 | 133500 | 2199 |
| 588 | 20240906 | 090700 | 5451562400 | 133600 | 134000 | 134000 | 133600 | 6993 |
| 589 | 20240906 | 090600 | 4515856200 | 134000 | 134200 | 134700 | 133900 | 4699 |
| 590 | 20240906 | 090500 | 3885759600 | 134300 | 134100 | 134900 | 134000 | 3108 |
| 591 | 20240906 | 090400 | 3468088500 | 134200 | 134000 | 134400 | 133900 | 1556 |
| 592 | 20240906 | 090300 | 3259438700 | 134000 | 133900 | 135000 | 133900 | 3254 |
| 593 | 20240906 | 090200 | 2821956800 | 133900 | 135200 | 135200 | 133900 | 5180 |
| 594 | 20240906 | 090100 | 2126191000 | 135200 | 135100 | 135900 | 135000 | 2332 |
| 595 | 20240906 | 090000 | 1810514700 | 135100 | 136100 | 136400 | 135000 | 12921 |