31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 184200 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 2886 |
| 3 | 20240905 | 184100 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 4 | 20240905 | 184000 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 5 | 20240905 | 183900 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 6 | 20240905 | 183800 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 7 | 20240905 | 183700 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 8 | 20240905 | 183600 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 9 | 20240905 | 183500 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 10 | 20240905 | 183400 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 11 | 20240905 | 183300 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 12 | 20240905 | 183200 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 13 | 20240905 | 183100 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 14 | 20240905 | 183000 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 15 | 20240905 | 182900 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 16 | 20240905 | 182800 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 17 | 20240905 | 182700 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 18 | 20240905 | 182600 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 19 | 20240905 | 182500 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 20 | 20240905 | 182400 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 21 | 20240905 | 182300 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 22 | 20240905 | 182200 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 23 | 20240905 | 182100 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 24 | 20240905 | 182000 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 25 | 20240905 | 181900 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 26 | 20240905 | 181800 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 27 | 20240905 | 181700 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 28 | 20240905 | 181600 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 29 | 20240905 | 181500 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 30 | 20240905 | 181400 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 31 | 20240905 | 181300 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 32 | 20240905 | 181200 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 2886 |
| 33 | 20240905 | 181100 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 34 | 20240905 | 181000 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 35 | 20240905 | 180900 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 36 | 20240905 | 180800 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 37 | 20240905 | 180700 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 38 | 20240905 | 180600 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 39 | 20240905 | 180500 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 40 | 20240905 | 180400 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 41 | 20240905 | 180300 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 42 | 20240905 | 180200 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 43 | 20240905 | 180100 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 44 | 20240905 | 180000 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 45 | 20240905 | 175900 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 46 | 20240905 | 175800 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 47 | 20240905 | 175700 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 48 | 20240905 | 175600 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 49 | 20240905 | 175500 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 50 | 20240905 | 175400 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 51 | 20240905 | 175300 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 52 | 20240905 | 175200 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 53 | 20240905 | 175100 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 54 | 20240905 | 175000 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 55 | 20240905 | 174900 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 56 | 20240905 | 174800 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 57 | 20240905 | 174700 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 58 | 20240905 | 174600 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 59 | 20240905 | 174500 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 60 | 20240905 | 174400 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 61 | 20240905 | 174300 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 62 | 20240905 | 174200 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 2886 |
| 63 | 20240905 | 174100 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 64 | 20240905 | 174000 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 65 | 20240905 | 173900 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 66 | 20240905 | 173800 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 67 | 20240905 | 173700 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 68 | 20240905 | 173600 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 69 | 20240905 | 173500 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 70 | 20240905 | 173400 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 71 | 20240905 | 173300 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 72 | 20240905 | 173200 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 73 | 20240905 | 173100 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 74 | 20240905 | 173000 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 75 | 20240905 | 172900 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 76 | 20240905 | 172800 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 77 | 20240905 | 172700 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 78 | 20240905 | 172600 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 79 | 20240905 | 172500 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 80 | 20240905 | 172400 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 81 | 20240905 | 172300 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 82 | 20240905 | 172200 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 83 | 20240905 | 172100 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 84 | 20240905 | 172000 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 85 | 20240905 | 171900 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 86 | 20240905 | 171800 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 87 | 20240905 | 171700 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 88 | 20240905 | 171600 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 89 | 20240905 | 171500 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 90 | 20240905 | 171400 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 91 | 20240905 | 171300 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 92 | 20240905 | 171200 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 2886 |
| 93 | 20240905 | 171100 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 94 | 20240905 | 171000 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 95 | 20240905 | 170900 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 96 | 20240905 | 170800 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 97 | 20240905 | 170700 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 98 | 20240905 | 170600 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 99 | 20240905 | 170500 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 100 | 20240905 | 170400 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 101 | 20240905 | 170300 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 102 | 20240905 | 170200 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 103 | 20240905 | 170100 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 104 | 20240905 | 170000 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 105 | 20240905 | 165900 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 106 | 20240905 | 165800 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 107 | 20240905 | 165700 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 108 | 20240905 | 165600 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 109 | 20240905 | 165500 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 110 | 20240905 | 165400 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 111 | 20240905 | 165300 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 112 | 20240905 | 165200 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 113 | 20240905 | 165100 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 114 | 20240905 | 165000 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 115 | 20240905 | 164900 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 116 | 20240905 | 164800 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 117 | 20240905 | 164700 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 118 | 20240905 | 164600 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 119 | 20240905 | 164500 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 120 | 20240905 | 164400 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 121 | 20240905 | 164300 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 122 | 20240905 | 164200 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 2886 |
| 123 | 20240905 | 164100 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 124 | 20240905 | 164000 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 125 | 20240905 | 163900 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 126 | 20240905 | 163800 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 127 | 20240905 | 163700 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 128 | 20240905 | 163600 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 129 | 20240905 | 163500 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 130 | 20240905 | 163400 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 131 | 20240905 | 163300 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 132 | 20240905 | 163200 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 133 | 20240905 | 163100 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 134 | 20240905 | 163000 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 135 | 20240905 | 162900 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 136 | 20240905 | 162800 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 137 | 20240905 | 162700 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 138 | 20240905 | 162600 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 139 | 20240905 | 162500 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 140 | 20240905 | 162400 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 141 | 20240905 | 162300 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 142 | 20240905 | 162200 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 143 | 20240905 | 162100 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 144 | 20240905 | 162000 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 145 | 20240905 | 161900 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 146 | 20240905 | 161800 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 147 | 20240905 | 161700 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 148 | 20240905 | 161600 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 149 | 20240905 | 161500 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 150 | 20240905 | 161400 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 151 | 20240905 | 161300 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 152 | 20240905 | 161200 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 2886 |
| 153 | 20240905 | 161100 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 154 | 20240905 | 161000 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 155 | 20240905 | 160900 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 156 | 20240905 | 160800 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 157 | 20240905 | 160700 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 158 | 20240905 | 160600 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 159 | 20240905 | 160500 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 160 | 20240905 | 160400 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 161 | 20240905 | 160300 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 162 | 20240905 | 160200 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 163 | 20240905 | 160100 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 164 | 20240905 | 160000 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 165 | 20240905 | 155900 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 166 | 20240905 | 155800 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 167 | 20240905 | 155700 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 168 | 20240905 | 155600 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 169 | 20240905 | 155500 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 170 | 20240905 | 155400 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 171 | 20240905 | 155300 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 172 | 20240905 | 155200 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 173 | 20240905 | 155100 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 174 | 20240905 | 155000 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 175 | 20240905 | 154900 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 176 | 20240905 | 154800 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 177 | 20240905 | 154700 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 178 | 20240905 | 154600 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 179 | 20240905 | 154500 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 180 | 20240905 | 154400 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 181 | 20240905 | 154300 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 182 | 20240905 | 154200 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 2886 |
| 183 | 20240905 | 154100 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 184 | 20240905 | 154000 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 185 | 20240905 | 153900 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 186 | 20240905 | 153800 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 187 | 20240905 | 153700 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 188 | 20240905 | 153600 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 189 | 20240905 | 153500 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 190 | 20240905 | 153400 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 191 | 20240905 | 153300 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 192 | 20240905 | 153200 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 193 | 20240905 | 153100 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 0 |
| 194 | 20240905 | 153000 | 8710338600 | 87400 | 87400 | 87400 | 87400 | 2886 |
| 195 | 20240905 | 152900 | 8458102200 | 87700 | 87700 | 87700 | 87700 | 0 |
| 196 | 20240905 | 152800 | 8458102200 | 87700 | 87700 | 87700 | 87700 | 0 |
| 197 | 20240905 | 152700 | 8458102200 | 87700 | 87700 | 87700 | 87700 | 0 |
| 198 | 20240905 | 152600 | 8458102200 | 87700 | 87700 | 87700 | 87700 | 0 |
| 199 | 20240905 | 152500 | 8458102200 | 87700 | 87700 | 87700 | 87700 | 0 |
| 200 | 20240905 | 152400 | 8458102200 | 87700 | 87700 | 87700 | 87700 | 0 |
| 201 | 20240905 | 152300 | 8458102200 | 87700 | 87700 | 87700 | 87700 | 0 |
| 202 | 20240905 | 152200 | 8458102200 | 87700 | 87700 | 87700 | 87700 | 0 |
| 203 | 20240905 | 152100 | 8458102200 | 87700 | 87700 | 87700 | 87700 | 0 |
| 204 | 20240905 | 152000 | 8458102200 | 87700 | 87700 | 87700 | 87700 | 0 |
| 205 | 20240905 | 151900 | 8458102200 | 87700 | 87500 | 87700 | 87400 | 263 |
| 206 | 20240905 | 151800 | 8435080600 | 87500 | 87400 | 87500 | 87400 | 97 |
| 207 | 20240905 | 151700 | 8426596600 | 87400 | 87600 | 87600 | 87400 | 413 |
| 208 | 20240905 | 151600 | 8390486200 | 87500 | 87500 | 87500 | 87500 | 66 |
| 209 | 20240905 | 151500 | 8384711200 | 87500 | 87400 | 87500 | 87400 | 96 |
| 210 | 20240905 | 151400 | 8376318000 | 87400 | 87500 | 87500 | 87400 | 161 |
| 211 | 20240905 | 151300 | 8362233500 | 87500 | 87600 | 87600 | 87500 | 560 |
| 212 | 20240905 | 151200 | 8313232500 | 87600 | 87700 | 87700 | 87600 | 269 |
| 213 | 20240905 | 151100 | 8289667800 | 87700 | 87600 | 87800 | 87600 | 275 |
| 214 | 20240905 | 151000 | 8265561500 | 87700 | 87600 | 87700 | 87600 | 145 |
| 215 | 20240905 | 150900 | 8252858600 | 87600 | 87700 | 87700 | 87600 | 39 |
| 216 | 20240905 | 150800 | 8249438600 | 87600 | 87600 | 87700 | 87600 | 98 |
| 217 | 20240905 | 150700 | 8240853200 | 87600 | 87700 | 87700 | 87600 | 129 |
| 218 | 20240905 | 150600 | 8229552500 | 87700 | 87700 | 87800 | 87700 | 228 |
| 219 | 20240905 | 150500 | 8209555100 | 87700 | 87300 | 87700 | 87300 | 89 |
| 220 | 20240905 | 150400 | 8201769100 | 87300 | 87300 | 87400 | 87300 | 231 |
| 221 | 20240905 | 150300 | 8181602100 | 87400 | 87400 | 87600 | 87300 | 146 |
| 222 | 20240905 | 150200 | 8168842800 | 87400 | 87300 | 87400 | 87300 | 666 |
| 223 | 20240905 | 150100 | 8110659800 | 87300 | 87400 | 87400 | 87300 | 249 |
| 224 | 20240905 | 150000 | 8088910800 | 87400 | 87200 | 87500 | 87200 | 358 |
| 225 | 20240905 | 145900 | 8057645800 | 87300 | 87200 | 87300 | 87200 | 226 |
| 226 | 20240905 | 145800 | 8037930900 | 87100 | 87200 | 87300 | 87100 | 355 |
| 227 | 20240905 | 145700 | 8006972100 | 87200 | 87400 | 87400 | 87200 | 300 |
| 228 | 20240905 | 145600 | 7980783600 | 87300 | 87300 | 87400 | 87300 | 248 |
| 229 | 20240905 | 145500 | 7959117300 | 87300 | 87400 | 87500 | 87300 | 646 |
| 230 | 20240905 | 145400 | 7902659500 | 87400 | 87400 | 87500 | 87400 | 113 |
| 231 | 20240905 | 145300 | 7892780900 | 87500 | 87600 | 87600 | 87400 | 526 |
| 232 | 20240905 | 145200 | 7846757800 | 87600 | 87500 | 87600 | 87500 | 145 |
| 233 | 20240905 | 145100 | 7834067200 | 87500 | 87600 | 87700 | 87500 | 105 |
| 234 | 20240905 | 145000 | 7824871100 | 87600 | 87700 | 87800 | 87600 | 180 |
| 235 | 20240905 | 144900 | 7809094000 | 87600 | 87600 | 87700 | 87600 | 137 |
| 236 | 20240905 | 144800 | 7797088900 | 87600 | 87600 | 87700 | 87600 | 144 |
| 237 | 20240905 | 144700 | 7784474200 | 87700 | 87600 | 87700 | 87600 | 126 |
| 238 | 20240905 | 144600 | 7773424200 | 87500 | 87700 | 87700 | 87500 | 290 |
| 239 | 20240905 | 144500 | 7748020500 | 87600 | 87700 | 87700 | 87600 | 61 |
| 240 | 20240905 | 144400 | 7742676000 | 87700 | 87800 | 87800 | 87600 | 537 |
| 241 | 20240905 | 144300 | 7695580500 | 87800 | 87800 | 87800 | 87700 | 61 |
| 242 | 20240905 | 144200 | 7690230100 | 87800 | 87800 | 87900 | 87800 | 132 |
| 243 | 20240905 | 144100 | 7678637800 | 87800 | 87600 | 87800 | 87600 | 95 |
| 244 | 20240905 | 144000 | 7670308600 | 87700 | 87600 | 87700 | 87600 | 27 |
| 245 | 20240905 | 143900 | 7667943300 | 87600 | 87500 | 87600 | 87500 | 125 |
| 246 | 20240905 | 143800 | 7656998600 | 87600 | 87600 | 87700 | 87500 | 175 |
| 247 | 20240905 | 143700 | 7641663700 | 87600 | 87600 | 87700 | 87500 | 160 |
| 248 | 20240905 | 143600 | 7627646600 | 87600 | 87600 | 87600 | 87500 | 88 |
| 249 | 20240905 | 143500 | 7619942600 | 87600 | 87500 | 87700 | 87400 | 644 |
| 250 | 20240905 | 143400 | 7563552900 | 87500 | 87400 | 87500 | 87300 | 1044 |
| 251 | 20240905 | 143300 | 7472343200 | 87400 | 87400 | 87500 | 87400 | 305 |
| 252 | 20240905 | 143200 | 7445686100 | 87400 | 87500 | 87500 | 87400 | 88 |
| 253 | 20240905 | 143100 | 7437990600 | 87400 | 87200 | 87500 | 87200 | 238 |
| 254 | 20240905 | 143000 | 7417201200 | 87300 | 87300 | 87300 | 87300 | 9 |
| 255 | 20240905 | 142900 | 7416415500 | 87300 | 87200 | 87500 | 87100 | 160 |
| 256 | 20240905 | 142800 | 7402456500 | 87100 | 87200 | 87200 | 87100 | 172 |
| 257 | 20240905 | 142700 | 7387458200 | 87300 | 87000 | 87300 | 87000 | 503 |
| 258 | 20240905 | 142600 | 7343638200 | 87000 | 86900 | 87100 | 86900 | 50 |
| 259 | 20240905 | 142500 | 7339290800 | 86900 | 87100 | 87100 | 86900 | 224 |
| 260 | 20240905 | 142400 | 7319800000 | 87100 | 87100 | 87200 | 87000 | 112 |
| 261 | 20240905 | 142300 | 7310045000 | 87100 | 87100 | 87100 | 87000 | 37 |
| 262 | 20240905 | 142200 | 7306823600 | 87000 | 87200 | 87200 | 87000 | 253 |
| 263 | 20240905 | 142100 | 7284789800 | 87100 | 87100 | 87200 | 87100 | 54 |
| 264 | 20240905 | 142000 | 7280084800 | 87100 | 87300 | 87300 | 87100 | 81 |
| 265 | 20240905 | 141900 | 7273021100 | 87200 | 87400 | 87400 | 87200 | 62 |
| 266 | 20240905 | 141800 | 7267611800 | 87300 | 87400 | 87400 | 87200 | 79 |
| 267 | 20240905 | 141700 | 7260715000 | 87400 | 87400 | 87400 | 87300 | 18 |
| 268 | 20240905 | 141600 | 7259141900 | 87400 | 87500 | 87500 | 87300 | 126 |
| 269 | 20240905 | 141500 | 7248131500 | 87400 | 87300 | 87400 | 87100 | 784 |
| 270 | 20240905 | 141400 | 7179637400 | 87000 | 87200 | 87200 | 87000 | 597 |
| 271 | 20240905 | 141300 | 7127584900 | 87200 | 87200 | 87200 | 87100 | 69 |
| 272 | 20240905 | 141200 | 7121574300 | 87300 | 87000 | 87400 | 86900 | 564 |
| 273 | 20240905 | 141100 | 7072451000 | 86900 | 86800 | 86900 | 86800 | 249 |
| 274 | 20240905 | 141000 | 7050823500 | 86800 | 87000 | 87000 | 86800 | 447 |
| 275 | 20240905 | 140900 | 7012008300 | 86900 | 87100 | 87400 | 86900 | 1047 |
| 276 | 20240905 | 140800 | 6920891300 | 87200 | 87200 | 87300 | 87100 | 537 |
| 277 | 20240905 | 140700 | 6874113600 | 87100 | 87200 | 87200 | 87100 | 139 |
| 278 | 20240905 | 140600 | 6862002100 | 87200 | 87400 | 87400 | 87100 | 358 |
| 279 | 20240905 | 140500 | 6830782300 | 87200 | 87400 | 87400 | 87200 | 283 |
| 280 | 20240905 | 140400 | 6806087200 | 87300 | 87300 | 87400 | 87300 | 279 |
| 281 | 20240905 | 140300 | 6781730200 | 87300 | 87400 | 87500 | 87200 | 1303 |
| 282 | 20240905 | 140200 | 6667935000 | 87300 | 87500 | 87600 | 87300 | 308 |
| 283 | 20240905 | 140100 | 6641024200 | 87600 | 87400 | 87600 | 87400 | 270 |
| 284 | 20240905 | 140000 | 6617423500 | 87400 | 87500 | 87500 | 87400 | 62 |
| 285 | 20240905 | 135900 | 6612003600 | 87400 | 87600 | 87600 | 87400 | 82 |
| 286 | 20240905 | 135800 | 6604827400 | 87500 | 87400 | 87600 | 87400 | 66 |
| 287 | 20240905 | 135700 | 6599052100 | 87400 | 87800 | 87800 | 87400 | 428 |
| 288 | 20240905 | 135600 | 6561624400 | 87700 | 87700 | 87800 | 87700 | 32 |
| 289 | 20240905 | 135500 | 6558817800 | 87500 | 87700 | 87700 | 87500 | 113 |
| 290 | 20240905 | 135400 | 6548928900 | 87700 | 87400 | 87700 | 87400 | 65 |
| 291 | 20240905 | 135300 | 6543242000 | 87500 | 87700 | 87700 | 87500 | 142 |
| 292 | 20240905 | 135200 | 6530807300 | 87700 | 87800 | 87800 | 87700 | 135 |
| 293 | 20240905 | 135100 | 6518967700 | 87700 | 87800 | 87800 | 87700 | 20 |
| 294 | 20240905 | 135000 | 6517211800 | 87700 | 87600 | 87700 | 87600 | 144 |
| 295 | 20240905 | 134900 | 6504587800 | 87600 | 87600 | 87600 | 87600 | 55 |
| 296 | 20240905 | 134800 | 6499769800 | 87600 | 87600 | 87600 | 87500 | 73 |
| 297 | 20240905 | 134700 | 6493380500 | 87600 | 87600 | 87600 | 87600 | 32 |
| 298 | 20240905 | 134600 | 6490577300 | 87500 | 87700 | 87700 | 87500 | 128 |
| 299 | 20240905 | 134500 | 6479367900 | 87600 | 87700 | 87700 | 87600 | 6 |
| 300 | 20240905 | 134400 | 6478842200 | 87700 | 87600 | 87700 | 87500 | 64 |
| 301 | 20240905 | 134300 | 6473240600 | 87600 | 87700 | 87700 | 87600 | 46 |
| 302 | 20240905 | 134200 | 6469210700 | 87600 | 87500 | 87700 | 87500 | 9 |
| 303 | 20240905 | 134100 | 6468422200 | 87600 | 87500 | 87600 | 87500 | 117 |
| 304 | 20240905 | 134000 | 6458183100 | 87500 | 87600 | 87600 | 87500 | 210 |
| 305 | 20240905 | 133900 | 6439807700 | 87500 | 87800 | 87800 | 87400 | 612 |
| 306 | 20240905 | 133800 | 6386269200 | 87800 | 87700 | 87800 | 87700 | 29 |
| 307 | 20240905 | 133700 | 6383723800 | 87700 | 87600 | 87700 | 87600 | 69 |
| 308 | 20240905 | 133600 | 6377677200 | 87700 | 87600 | 87700 | 87500 | 78 |
| 309 | 20240905 | 133500 | 6370844400 | 87600 | 87700 | 87700 | 87600 | 58 |
| 310 | 20240905 | 133400 | 6365762300 | 87700 | 87700 | 87800 | 87700 | 51 |
| 311 | 20240905 | 133300 | 6361288300 | 87800 | 87800 | 87800 | 87700 | 21 |
| 312 | 20240905 | 133200 | 6359446400 | 87800 | 88000 | 88000 | 87800 | 74 |
| 313 | 20240905 | 133100 | 6352946100 | 87800 | 87900 | 87900 | 87800 | 49 |
| 314 | 20240905 | 133000 | 6348642600 | 87900 | 87900 | 87900 | 87800 | 70 |
| 315 | 20240905 | 132900 | 6342495500 | 87900 | 87900 | 87900 | 87800 | 52 |
| 316 | 20240905 | 132800 | 6337927700 | 87800 | 87900 | 87900 | 87800 | 30 |
| 317 | 20240905 | 132700 | 6335290800 | 87900 | 87900 | 88000 | 87900 | 25 |
| 318 | 20240905 | 132600 | 6333092200 | 88000 | 87900 | 88000 | 87900 | 11 |
| 319 | 20240905 | 132500 | 6332125100 | 87900 | 88000 | 88000 | 87900 | 53 |
| 320 | 20240905 | 132400 | 6327466000 | 88000 | 88000 | 88000 | 88000 | 9 |
| 321 | 20240905 | 132300 | 6326674000 | 88000 | 87800 | 88000 | 87800 | 565 |
| 322 | 20240905 | 132200 | 6277014400 | 87700 | 87700 | 87700 | 87600 | 185 |
| 323 | 20240905 | 132100 | 6260790000 | 87700 | 87600 | 87700 | 87500 | 164 |
| 324 | 20240905 | 132000 | 6246428300 | 87600 | 87700 | 87800 | 87600 | 136 |
| 325 | 20240905 | 131900 | 6234500500 | 87700 | 87700 | 87700 | 87700 | 12 |
| 326 | 20240905 | 131800 | 6233448100 | 87700 | 87800 | 87800 | 87700 | 42 |
| 327 | 20240905 | 131700 | 6229764100 | 87800 | 87700 | 87800 | 87700 | 68 |
| 328 | 20240905 | 131600 | 6223797600 | 87700 | 87800 | 87800 | 87700 | 24 |
| 329 | 20240905 | 131500 | 6221692700 | 87700 | 87500 | 87700 | 87500 | 16 |
| 330 | 20240905 | 131400 | 6220291900 | 87700 | 87600 | 87700 | 87500 | 68 |
| 331 | 20240905 | 131300 | 6214334500 | 87500 | 87500 | 87500 | 87500 | 101 |
| 332 | 20240905 | 131200 | 6205497000 | 87600 | 87600 | 87600 | 87500 | 73 |
| 333 | 20240905 | 131100 | 6199107900 | 87500 | 87700 | 87700 | 87500 | 522 |
| 334 | 20240905 | 131000 | 6153377500 | 87700 | 87700 | 87800 | 87700 | 66 |
| 335 | 20240905 | 130900 | 6147588100 | 87800 | 87700 | 87800 | 87600 | 54 |
| 336 | 20240905 | 130800 | 6142856900 | 87700 | 87700 | 87800 | 87700 | 29 |
| 337 | 20240905 | 130700 | 6140312500 | 87700 | 87800 | 87800 | 87600 | 177 |
| 338 | 20240905 | 130600 | 6124800500 | 87800 | 87800 | 87900 | 87800 | 22 |
| 339 | 20240905 | 130500 | 6122867800 | 87900 | 87500 | 87900 | 87500 | 61 |
| 340 | 20240905 | 130400 | 6117525500 | 87900 | 87900 | 88000 | 87500 | 547 |
| 341 | 20240905 | 130300 | 6069632500 | 87900 | 87900 | 87900 | 87900 | 1 |
| 342 | 20240905 | 130200 | 6069544600 | 87600 | 87700 | 87900 | 87500 | 166 |
| 343 | 20240905 | 130100 | 6054998400 | 87900 | 87600 | 87900 | 87600 | 27 |
| 344 | 20240905 | 130000 | 6052632600 | 87500 | 87800 | 87800 | 87500 | 118 |
| 345 | 20240905 | 125900 | 6042295900 | 87900 | 87600 | 87900 | 87600 | 151 |
| 346 | 20240905 | 125800 | 6029063700 | 87600 | 87700 | 87700 | 87600 | 144 |
| 347 | 20240905 | 125700 | 6016448200 | 87700 | 87700 | 87700 | 87600 | 59 |
| 348 | 20240905 | 125600 | 6011275600 | 87700 | 87600 | 88000 | 87600 | 420 |
| 349 | 20240905 | 125500 | 5974467300 | 87600 | 87600 | 88000 | 87600 | 101 |
| 350 | 20240905 | 125400 | 5965604300 | 87600 | 87600 | 87700 | 87600 | 213 |
| 351 | 20240905 | 125300 | 5946945300 | 87500 | 87700 | 88000 | 87500 | 180 |
| 352 | 20240905 | 125200 | 5931166800 | 87700 | 87800 | 87800 | 87600 | 199 |
| 353 | 20240905 | 125100 | 5913723900 | 87800 | 87900 | 87900 | 87800 | 125 |
| 354 | 20240905 | 125000 | 5902745600 | 88000 | 88000 | 88000 | 88000 | 19 |
| 355 | 20240905 | 124900 | 5901073600 | 88000 | 88200 | 88300 | 88000 | 87 |
| 356 | 20240905 | 124800 | 5893414700 | 88200 | 88100 | 88300 | 88100 | 24 |
| 357 | 20240905 | 124700 | 5891298100 | 88100 | 88100 | 88100 | 88100 | 30 |
| 358 | 20240905 | 124600 | 5888655100 | 88100 | 88100 | 88100 | 88000 | 59 |
| 359 | 20240905 | 124500 | 5883461800 | 88100 | 88000 | 88100 | 88000 | 162 |
| 360 | 20240905 | 124400 | 5869204400 | 88000 | 88100 | 88100 | 87800 | 147 |
| 361 | 20240905 | 124300 | 5856279500 | 88000 | 88100 | 88100 | 87900 | 332 |
| 362 | 20240905 | 124200 | 5827093300 | 88100 | 88300 | 88300 | 88100 | 75 |
| 363 | 20240905 | 124100 | 5820479000 | 88100 | 88000 | 88100 | 88000 | 269 |
| 364 | 20240905 | 124000 | 5796784100 | 88000 | 87900 | 88100 | 87900 | 16 |
| 365 | 20240905 | 123900 | 5795376400 | 87900 | 88300 | 88300 | 87900 | 290 |
| 366 | 20240905 | 123800 | 5769842700 | 88300 | 88300 | 88300 | 88200 | 38 |
| 367 | 20240905 | 123700 | 5766487500 | 88300 | 88400 | 88400 | 88300 | 45 |
| 368 | 20240905 | 123600 | 5762513900 | 88400 | 88400 | 88400 | 88400 | 3 |
| 369 | 20240905 | 123500 | 5762248700 | 88400 | 88400 | 88400 | 88400 | 12 |
| 370 | 20240905 | 123400 | 5761187900 | 88400 | 88400 | 88400 | 88400 | 14 |
| 371 | 20240905 | 123300 | 5759950300 | 88400 | 88100 | 88400 | 88100 | 3 |
| 372 | 20240905 | 123200 | 5759685400 | 88400 | 88300 | 88400 | 88200 | 127 |
| 373 | 20240905 | 123100 | 5748478000 | 88400 | 88400 | 88400 | 88400 | 9 |
| 374 | 20240905 | 123000 | 5747682400 | 88400 | 88400 | 88500 | 88400 | 83 |
| 375 | 20240905 | 122900 | 5740343700 | 88300 | 88400 | 88400 | 88300 | 37 |
| 376 | 20240905 | 122800 | 5737073000 | 88500 | 88700 | 88700 | 88400 | 173 |
| 377 | 20240905 | 122700 | 5721759700 | 88700 | 88700 | 88700 | 88700 | 6 |
| 378 | 20240905 | 122600 | 5721227500 | 88600 | 88600 | 88600 | 88600 | 66 |
| 379 | 20240905 | 122500 | 5715379900 | 88700 | 88900 | 88900 | 88700 | 104 |
| 380 | 20240905 | 122400 | 5706154400 | 88900 | 88800 | 88900 | 88700 | 92 |
| 381 | 20240905 | 122300 | 5697984900 | 88800 | 88800 | 88800 | 88800 | 13 |
| 382 | 20240905 | 122200 | 5696830500 | 88800 | 88700 | 88800 | 88700 | 19 |
| 383 | 20240905 | 122100 | 5695143400 | 88700 | 88700 | 88700 | 88700 | 101 |
| 384 | 20240905 | 122000 | 5686184700 | 88700 | 88800 | 88800 | 88700 | 252 |
| 385 | 20240905 | 121900 | 5663810600 | 88800 | 88700 | 88800 | 88700 | 28 |
| 386 | 20240905 | 121800 | 5661326200 | 88700 | 88700 | 88700 | 88700 | 4 |
| 387 | 20240905 | 121700 | 5660971400 | 88700 | 88700 | 88700 | 88700 | 93 |
| 388 | 20240905 | 121600 | 5652722300 | 88600 | 88600 | 88700 | 88600 | 96 |
| 389 | 20240905 | 121500 | 5644212400 | 88500 | 88600 | 88600 | 88500 | 43 |
| 390 | 20240905 | 121400 | 5640405200 | 88600 | 88700 | 88700 | 88600 | 72 |
| 391 | 20240905 | 121300 | 5634024100 | 88700 | 88700 | 88700 | 88700 | 4 |
| 392 | 20240905 | 121200 | 5633669300 | 88700 | 88500 | 88700 | 88500 | 20 |
| 393 | 20240905 | 121100 | 5631895900 | 88600 | 88700 | 88700 | 88600 | 81 |
| 394 | 20240905 | 121000 | 5624716600 | 88700 | 88600 | 88700 | 88600 | 17 |
| 395 | 20240905 | 120900 | 5623209200 | 88600 | 88800 | 88800 | 88600 | 92 |
| 396 | 20240905 | 120800 | 5615048400 | 88800 | 88900 | 88900 | 88800 | 225 |
| 397 | 20240905 | 120700 | 5595057300 | 89000 | 89000 | 89000 | 89000 | 9 |
| 398 | 20240905 | 120600 | 5594256300 | 89000 | 89000 | 89000 | 89000 | 40 |
| 399 | 20240905 | 120500 | 5590696300 | 88900 | 88900 | 88900 | 88900 | 65 |
| 400 | 20240905 | 120400 | 5584917800 | 88900 | 88900 | 89000 | 88700 | 196 |
| 401 | 20240905 | 120300 | 5567508200 | 89000 | 89100 | 89100 | 89000 | 21 |
| 402 | 20240905 | 120200 | 5565637900 | 88700 | 88700 | 88900 | 88700 | 153 |
| 403 | 20240905 | 120100 | 5552045300 | 88700 | 88100 | 88700 | 88000 | 363 |
| 404 | 20240905 | 120000 | 5519900700 | 88400 | 88000 | 88400 | 88000 | 277 |
| 405 | 20240905 | 115900 | 5495462700 | 88100 | 88200 | 88200 | 88000 | 74 |
| 406 | 20240905 | 115800 | 5488940900 | 88200 | 88400 | 88400 | 88100 | 18 |
| 407 | 20240905 | 115700 | 5487353000 | 88200 | 88300 | 88300 | 88100 | 335 |
| 408 | 20240905 | 115600 | 5457810700 | 88300 | 88100 | 88400 | 88100 | 71 |
| 409 | 20240905 | 115500 | 5451540400 | 88300 | 88200 | 88300 | 88100 | 55 |
| 410 | 20240905 | 115400 | 5446688800 | 88100 | 88300 | 88400 | 88100 | 90 |
| 411 | 20240905 | 115300 | 5438744000 | 88300 | 88300 | 88400 | 88300 | 74 |
| 412 | 20240905 | 115200 | 5432207900 | 88300 | 88300 | 88500 | 88300 | 73 |
| 413 | 20240905 | 115100 | 5425757100 | 88500 | 88400 | 88500 | 88300 | 176 |
| 414 | 20240905 | 115000 | 5410208200 | 88400 | 88400 | 88500 | 88300 | 65 |
| 415 | 20240905 | 114900 | 5404463100 | 88400 | 88200 | 88500 | 88200 | 234 |
| 416 | 20240905 | 114800 | 5383810500 | 88200 | 88000 | 88200 | 88000 | 112 |
| 417 | 20240905 | 114700 | 5373944700 | 88100 | 88000 | 88100 | 88000 | 65 |
| 418 | 20240905 | 114600 | 5368222100 | 88000 | 88000 | 88200 | 88000 | 28 |
| 419 | 20240905 | 114500 | 5365757300 | 88000 | 88100 | 88100 | 87900 | 211 |
| 420 | 20240905 | 114400 | 5347185900 | 88200 | 88100 | 88300 | 88000 | 828 |
| 421 | 20240905 | 114300 | 5274220800 | 88200 | 88100 | 88300 | 88100 | 86 |
| 422 | 20240905 | 114200 | 5266634800 | 88000 | 88100 | 88200 | 87900 | 94 |
| 423 | 20240905 | 114100 | 5258359000 | 88100 | 88000 | 88300 | 88000 | 121 |
| 424 | 20240905 | 114000 | 5247689100 | 88000 | 88200 | 88300 | 88000 | 255 |
| 425 | 20240905 | 113900 | 5225221600 | 88300 | 88200 | 88300 | 88100 | 82 |
| 426 | 20240905 | 113800 | 5217990700 | 88300 | 88200 | 88400 | 88100 | 84 |
| 427 | 20240905 | 113700 | 5210579700 | 88200 | 88000 | 88200 | 88000 | 57 |
| 428 | 20240905 | 113600 | 5205558800 | 88000 | 88000 | 88200 | 88000 | 82 |
| 429 | 20240905 | 113500 | 5198340900 | 88000 | 88100 | 88100 | 88000 | 58 |
| 430 | 20240905 | 113400 | 5193233600 | 88100 | 88000 | 88100 | 87800 | 145 |
| 431 | 20240905 | 113300 | 5180470200 | 88000 | 87900 | 88200 | 87700 | 101 |
| 432 | 20240905 | 113200 | 5171586000 | 87900 | 87500 | 88100 | 87500 | 156 |
| 433 | 20240905 | 113100 | 5157886700 | 87500 | 87600 | 88400 | 87300 | 182 |
| 434 | 20240905 | 113000 | 5141905700 | 87500 | 87300 | 87600 | 87200 | 316 |
| 435 | 20240905 | 112900 | 5114310000 | 87300 | 87400 | 87700 | 87200 | 778 |
| 436 | 20240905 | 112800 | 5046423800 | 87500 | 87200 | 87600 | 87200 | 273 |
| 437 | 20240905 | 112700 | 5022592900 | 87400 | 87500 | 87700 | 87200 | 804 |
| 438 | 20240905 | 112600 | 4952353500 | 87400 | 87700 | 87700 | 87400 | 863 |
| 439 | 20240905 | 112500 | 4876871400 | 87500 | 87700 | 88000 | 87500 | 2047 |
| 440 | 20240905 | 112400 | 4697513900 | 87700 | 87800 | 87800 | 87600 | 218 |
| 441 | 20240905 | 112300 | 4678387600 | 87800 | 87700 | 88000 | 87700 | 326 |
| 442 | 20240905 | 112200 | 4649773600 | 88000 | 87800 | 88100 | 87700 | 759 |
| 443 | 20240905 | 112100 | 4583157800 | 87800 | 87900 | 87900 | 87700 | 235 |
| 444 | 20240905 | 112000 | 4562526900 | 87900 | 87700 | 87900 | 87700 | 227 |
| 445 | 20240905 | 111900 | 4542605900 | 87700 | 87900 | 87900 | 87700 | 424 |
| 446 | 20240905 | 111800 | 4505384600 | 87900 | 88000 | 88000 | 87800 | 510 |
| 447 | 20240905 | 111700 | 4460548100 | 88100 | 88000 | 88100 | 88000 | 368 |
| 448 | 20240905 | 111600 | 4428163000 | 88000 | 88200 | 88200 | 88000 | 100 |
| 449 | 20240905 | 111500 | 4419355000 | 88200 | 88200 | 88200 | 88000 | 386 |
| 450 | 20240905 | 111400 | 4385335700 | 88200 | 88100 | 88200 | 88000 | 279 |
| 451 | 20240905 | 111300 | 4360768100 | 88100 | 88200 | 88400 | 88000 | 133 |
| 452 | 20240905 | 111200 | 4349051100 | 88100 | 88300 | 88400 | 88100 | 140 |
| 453 | 20240905 | 111100 | 4336709100 | 88200 | 88200 | 88200 | 88100 | 222 |
| 454 | 20240905 | 111000 | 4317145500 | 88200 | 88200 | 88200 | 88100 | 1261 |
| 455 | 20240905 | 110900 | 4206015200 | 88200 | 88400 | 88400 | 88200 | 847 |
| 456 | 20240905 | 110800 | 4131222900 | 88400 | 88700 | 88700 | 88400 | 903 |
| 457 | 20240905 | 110700 | 4051312300 | 88600 | 88600 | 88800 | 88600 | 38 |
| 458 | 20240905 | 110600 | 4047944600 | 88600 | 88800 | 88800 | 88600 | 57 |
| 459 | 20240905 | 110500 | 4042891700 | 88600 | 88700 | 88800 | 88500 | 200 |
| 460 | 20240905 | 110400 | 4025171300 | 88600 | 88800 | 88800 | 88500 | 21 |
| 461 | 20240905 | 110300 | 4023312000 | 88800 | 88600 | 88800 | 88500 | 488 |
| 462 | 20240905 | 110200 | 3980076200 | 88600 | 88700 | 88800 | 88600 | 119 |
| 463 | 20240905 | 110100 | 3969521900 | 88800 | 88700 | 88800 | 88700 | 34 |
| 464 | 20240905 | 110000 | 3966505800 | 88700 | 88800 | 89000 | 88700 | 90 |
| 465 | 20240905 | 105900 | 3958515300 | 88700 | 88900 | 88900 | 88700 | 66 |
| 466 | 20240905 | 105800 | 3952658800 | 88800 | 88900 | 88900 | 88800 | 90 |
| 467 | 20240905 | 105700 | 3944662900 | 88900 | 88900 | 89000 | 88900 | 56 |
| 468 | 20240905 | 105600 | 3939683600 | 88800 | 88900 | 88900 | 88800 | 91 |
| 469 | 20240905 | 105500 | 3931601100 | 88800 | 88800 | 88900 | 88800 | 70 |
| 470 | 20240905 | 105400 | 3925383500 | 88800 | 88800 | 88900 | 88800 | 88 |
| 471 | 20240905 | 105300 | 3917567500 | 88800 | 88700 | 88900 | 88700 | 66 |
| 472 | 20240905 | 105200 | 3911706000 | 88800 | 88900 | 88900 | 88700 | 345 |
| 473 | 20240905 | 105100 | 3881049700 | 88900 | 89000 | 89100 | 88900 | 161 |
| 474 | 20240905 | 105000 | 3866728200 | 89000 | 89100 | 89100 | 89000 | 74 |
| 475 | 20240905 | 104900 | 3860141600 | 89100 | 89000 | 89100 | 89000 | 41 |
| 476 | 20240905 | 104800 | 3856491000 | 89000 | 89000 | 89200 | 89000 | 70 |
| 477 | 20240905 | 104700 | 3850257200 | 89000 | 89200 | 89200 | 89000 | 89 |
| 478 | 20240905 | 104600 | 3842326700 | 89100 | 89100 | 89200 | 89100 | 53 |
| 479 | 20240905 | 104500 | 3837603900 | 89100 | 89100 | 89200 | 89100 | 63 |
| 480 | 20240905 | 104400 | 3831987800 | 89100 | 89100 | 89300 | 89100 | 70 |
| 481 | 20240905 | 104300 | 3825748600 | 89000 | 89100 | 89100 | 89000 | 356 |
| 482 | 20240905 | 104200 | 3794029500 | 89200 | 89300 | 89400 | 89100 | 72 |
| 483 | 20240905 | 104100 | 3787601900 | 89400 | 89200 | 89400 | 89200 | 88 |
| 484 | 20240905 | 104000 | 3779738800 | 89200 | 89200 | 89300 | 89200 | 61 |
| 485 | 20240905 | 103900 | 3774296100 | 89200 | 89200 | 89300 | 89200 | 121 |
| 486 | 20240905 | 103800 | 3763495900 | 89200 | 89200 | 89300 | 89200 | 46 |
| 487 | 20240905 | 103700 | 3759391800 | 89300 | 89300 | 89300 | 89200 | 66 |
| 488 | 20240905 | 103600 | 3753503100 | 89200 | 89100 | 89300 | 89100 | 50 |
| 489 | 20240905 | 103500 | 3749042400 | 89100 | 89100 | 89200 | 89100 | 125 |
| 490 | 20240905 | 103400 | 3737897300 | 89200 | 89100 | 89200 | 89000 | 94 |
| 491 | 20240905 | 103300 | 3729524800 | 89100 | 89100 | 89200 | 89000 | 77 |
| 492 | 20240905 | 103200 | 3722664100 | 89000 | 89000 | 89100 | 89000 | 36 |
| 493 | 20240905 | 103100 | 3719459300 | 89000 | 89100 | 89200 | 89000 | 59 |
| 494 | 20240905 | 103000 | 3714206300 | 89200 | 89200 | 89300 | 89100 | 109 |
| 495 | 20240905 | 102900 | 3704491600 | 89200 | 89200 | 89300 | 89100 | 45 |
| 496 | 20240905 | 102800 | 3700480400 | 89100 | 88900 | 89300 | 88900 | 116 |
| 497 | 20240905 | 102700 | 3690155900 | 89000 | 89100 | 89200 | 89000 | 353 |
| 498 | 20240905 | 102600 | 3658730400 | 89100 | 89000 | 89200 | 88900 | 28 |
| 499 | 20240905 | 102500 | 3656237800 | 88900 | 88800 | 89100 | 88600 | 174 |
| 500 | 20240905 | 102400 | 3640783400 | 88600 | 88700 | 88800 | 88600 | 58 |
| 501 | 20240905 | 102300 | 3635638900 | 88700 | 88600 | 88700 | 88600 | 54 |
| 502 | 20240905 | 102200 | 3630853100 | 88700 | 88600 | 88800 | 88500 | 79 |
| 503 | 20240905 | 102100 | 3623859100 | 88600 | 88500 | 88700 | 88400 | 1772 |
| 504 | 20240905 | 102000 | 3466971200 | 88500 | 88700 | 88800 | 88500 | 476 |
| 505 | 20240905 | 101900 | 3424790200 | 88700 | 88700 | 88800 | 88600 | 129 |
| 506 | 20240905 | 101800 | 3413348700 | 88700 | 88600 | 88800 | 88600 | 83 |
| 507 | 20240905 | 101700 | 3405987100 | 88600 | 88700 | 88700 | 88600 | 113 |
| 508 | 20240905 | 101600 | 3395972600 | 88600 | 88500 | 88700 | 88500 | 194 |
| 509 | 20240905 | 101500 | 3378796500 | 88500 | 88600 | 88600 | 88500 | 150 |
| 510 | 20240905 | 101400 | 3365512900 | 88500 | 88600 | 88600 | 88500 | 141 |
| 511 | 20240905 | 101300 | 3353029900 | 88600 | 88600 | 88700 | 88500 | 297 |
| 512 | 20240905 | 101200 | 3326730700 | 88500 | 88900 | 89000 | 88500 | 1844 |
| 513 | 20240905 | 101100 | 3163114600 | 89000 | 89000 | 89100 | 88900 | 740 |
| 514 | 20240905 | 101000 | 3097258200 | 89000 | 89100 | 89200 | 89000 | 148 |
| 515 | 20240905 | 100900 | 3084071600 | 89100 | 89000 | 89100 | 89000 | 141 |
| 516 | 20240905 | 100800 | 3071510900 | 89000 | 89200 | 89200 | 89000 | 467 |
| 517 | 20240905 | 100700 | 3029900100 | 89100 | 89100 | 89200 | 89100 | 97 |
| 518 | 20240905 | 100600 | 3021256200 | 89200 | 89100 | 89200 | 89100 | 115 |
| 519 | 20240905 | 100500 | 3011007800 | 89000 | 89000 | 89100 | 89000 | 120 |
| 520 | 20240905 | 100400 | 3000317700 | 89000 | 89200 | 89200 | 89000 | 301 |
| 521 | 20240905 | 100300 | 2973483600 | 89200 | 89300 | 89400 | 89200 | 80 |
| 522 | 20240905 | 100200 | 2966341300 | 89300 | 89000 | 89400 | 89000 | 110 |
| 523 | 20240905 | 100100 | 2956537700 | 89100 | 89500 | 89600 | 89000 | 1936 |
| 524 | 20240905 | 100000 | 2783804700 | 89500 | 89400 | 89600 | 89400 | 128 |
| 525 | 20240905 | 095900 | 2772349300 | 89500 | 89400 | 89500 | 89400 | 78 |
| 526 | 20240905 | 095800 | 2765372700 | 89400 | 89700 | 89700 | 89400 | 280 |
| 527 | 20240905 | 095700 | 2740298300 | 89700 | 89700 | 89700 | 89600 | 137 |
| 528 | 20240905 | 095600 | 2728011500 | 89700 | 89700 | 89700 | 89600 | 44 |
| 529 | 20240905 | 095500 | 2724067500 | 89800 | 90300 | 90300 | 89800 | 160 |
| 530 | 20240905 | 095400 | 2709685600 | 90300 | 90000 | 90500 | 90000 | 214 |
| 531 | 20240905 | 095300 | 2690385100 | 89900 | 89900 | 90000 | 89900 | 124 |
| 532 | 20240905 | 095200 | 2679230700 | 89900 | 89900 | 90000 | 89900 | 63 |
| 533 | 20240905 | 095100 | 2673566300 | 89800 | 89900 | 89900 | 89800 | 57 |
| 534 | 20240905 | 095000 | 2668444200 | 89900 | 90200 | 90300 | 89900 | 806 |
| 535 | 20240905 | 094900 | 2595849600 | 90200 | 90000 | 90200 | 90000 | 422 |
| 536 | 20240905 | 094800 | 2557851000 | 89900 | 89400 | 89900 | 89400 | 502 |
| 537 | 20240905 | 094700 | 2512794800 | 89400 | 89400 | 89500 | 89400 | 89 |
| 538 | 20240905 | 094600 | 2504836600 | 89400 | 89500 | 89500 | 89300 | 184 |
| 539 | 20240905 | 094500 | 2488385700 | 89500 | 89500 | 89900 | 89400 | 238 |
| 540 | 20240905 | 094400 | 2467053500 | 89400 | 89400 | 89500 | 89300 | 165 |
| 541 | 20240905 | 094300 | 2452306300 | 89300 | 89400 | 89500 | 89300 | 187 |
| 542 | 20240905 | 094200 | 2435585800 | 89400 | 89300 | 89400 | 89300 | 88 |
| 543 | 20240905 | 094100 | 2427721200 | 89400 | 89300 | 89400 | 89300 | 143 |
| 544 | 20240905 | 094000 | 2414942400 | 89300 | 89500 | 89500 | 89300 | 279 |
| 545 | 20240905 | 093900 | 2389999500 | 89400 | 89400 | 89500 | 89300 | 110 |
| 546 | 20240905 | 093800 | 2380164000 | 89400 | 89600 | 89600 | 89400 | 251 |
| 547 | 20240905 | 093700 | 2357707900 | 89600 | 89600 | 89800 | 89600 | 126 |
| 548 | 20240905 | 093600 | 2346412600 | 89600 | 89300 | 89800 | 89300 | 37 |
| 549 | 20240905 | 093500 | 2343099100 | 89300 | 89300 | 89500 | 89300 | 71 |
| 550 | 20240905 | 093400 | 2336758100 | 89300 | 89700 | 89700 | 89200 | 652 |
| 551 | 20240905 | 093300 | 2278470600 | 89700 | 89600 | 89700 | 89500 | 157 |
| 552 | 20240905 | 093200 | 2264393700 | 89500 | 89500 | 89700 | 89400 | 675 |
| 553 | 20240905 | 093100 | 2203941200 | 89600 | 89200 | 89600 | 89200 | 169 |
| 554 | 20240905 | 093000 | 2188822400 | 89200 | 89300 | 89300 | 89200 | 211 |
| 555 | 20240905 | 092900 | 2169998400 | 89300 | 89300 | 89400 | 89100 | 1166 |
| 556 | 20240905 | 092800 | 2065896100 | 89300 | 89300 | 89400 | 89200 | 388 |
| 557 | 20240905 | 092700 | 2031249900 | 89300 | 89400 | 89600 | 89200 | 500 |
| 558 | 20240905 | 092600 | 1986526500 | 89500 | 89400 | 89700 | 89400 | 638 |
| 559 | 20240905 | 092500 | 1929372600 | 89500 | 89300 | 89500 | 89200 | 283 |
| 560 | 20240905 | 092400 | 1904100500 | 89300 | 89300 | 89400 | 89100 | 484 |
| 561 | 20240905 | 092300 | 1860912800 | 89300 | 89600 | 89600 | 89200 | 498 |
| 562 | 20240905 | 092200 | 1816439000 | 89500 | 89200 | 89600 | 89200 | 106 |
| 563 | 20240905 | 092100 | 1806951300 | 89300 | 89500 | 89500 | 89200 | 268 |
| 564 | 20240905 | 092000 | 1782996700 | 89100 | 89300 | 89500 | 89100 | 832 |
| 565 | 20240905 | 091900 | 1708767300 | 89300 | 89300 | 89400 | 89200 | 331 |
| 566 | 20240905 | 091800 | 1679210800 | 89300 | 89800 | 89900 | 89200 | 1176 |
| 567 | 20240905 | 091700 | 1573832500 | 89800 | 90000 | 90000 | 89700 | 77 |
| 568 | 20240905 | 091600 | 1566912900 | 90100 | 90000 | 90100 | 89800 | 432 |
| 569 | 20240905 | 091500 | 1528050900 | 90000 | 89800 | 90000 | 89800 | 127 |
| 570 | 20240905 | 091400 | 1516630100 | 89900 | 89800 | 90000 | 89600 | 404 |
| 571 | 20240905 | 091300 | 1480371400 | 89800 | 89800 | 89900 | 89600 | 709 |
| 572 | 20240905 | 091200 | 1416765100 | 89800 | 90200 | 90200 | 89800 | 1375 |
| 573 | 20240905 | 091100 | 1293017200 | 90300 | 90200 | 90300 | 90100 | 431 |
| 574 | 20240905 | 091000 | 1254144200 | 90200 | 90600 | 90600 | 90100 | 1919 |
| 575 | 20240905 | 090900 | 1080977900 | 90700 | 91600 | 91600 | 90500 | 1612 |
| 576 | 20240905 | 090800 | 934027600 | 91600 | 91800 | 92100 | 91600 | 886 |
| 577 | 20240905 | 090700 | 852627600 | 91700 | 91900 | 91900 | 91600 | 212 |
| 578 | 20240905 | 090600 | 833164900 | 92000 | 92100 | 92100 | 92000 | 452 |
| 579 | 20240905 | 090500 | 791540800 | 92000 | 91800 | 92000 | 91700 | 452 |
| 580 | 20240905 | 090400 | 750007000 | 91800 | 92300 | 92300 | 91800 | 298 |
| 581 | 20240905 | 090300 | 722585500 | 92300 | 91600 | 92300 | 91600 | 2498 |
| 582 | 20240905 | 090200 | 492745300 | 91600 | 91000 | 91900 | 91000 | 1207 |
| 583 | 20240905 | 090100 | 382358400 | 91100 | 91500 | 91500 | 91000 | 1649 |
| 584 | 20240905 | 090000 | 231870100 | 91400 | 90200 | 91500 | 90200 | 2563 |