35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240912 | 183100 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 1119497 |
| 3 | 20240912 | 183000 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 4 | 20240912 | 182900 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 5 | 20240912 | 182800 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 6 | 20240912 | 182700 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 7 | 20240912 | 182600 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 8 | 20240912 | 182500 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 9 | 20240912 | 182400 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 10 | 20240912 | 182300 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 11 | 20240912 | 182200 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 12 | 20240912 | 182100 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 13 | 20240912 | 182000 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 14 | 20240912 | 181900 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 15 | 20240912 | 181800 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 16 | 20240912 | 181700 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 17 | 20240912 | 181600 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 18 | 20240912 | 181500 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 19 | 20240912 | 181400 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 20 | 20240912 | 181300 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 21 | 20240912 | 181200 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 22 | 20240912 | 181100 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 23 | 20240912 | 181000 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 24 | 20240912 | 180900 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 25 | 20240912 | 180800 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 26 | 20240912 | 180700 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 27 | 20240912 | 180600 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 28 | 20240912 | 180500 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 29 | 20240912 | 180400 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 30 | 20240912 | 180300 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 31 | 20240912 | 180200 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 32 | 20240912 | 180100 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 1119497 |
| 33 | 20240912 | 180000 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 34 | 20240912 | 175900 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 35 | 20240912 | 175800 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 36 | 20240912 | 175700 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 37 | 20240912 | 175600 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 38 | 20240912 | 175500 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 39 | 20240912 | 175400 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 40 | 20240912 | 175300 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 41 | 20240912 | 175200 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 42 | 20240912 | 175100 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 43 | 20240912 | 175000 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 44 | 20240912 | 174900 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 45 | 20240912 | 174800 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 46 | 20240912 | 174700 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 47 | 20240912 | 174600 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 48 | 20240912 | 174500 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 49 | 20240912 | 174400 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 50 | 20240912 | 174300 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 51 | 20240912 | 174200 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 52 | 20240912 | 174100 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 53 | 20240912 | 174000 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 54 | 20240912 | 173900 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 55 | 20240912 | 173800 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 56 | 20240912 | 173700 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 57 | 20240912 | 173600 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 58 | 20240912 | 173500 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 59 | 20240912 | 173400 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 60 | 20240912 | 173300 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 61 | 20240912 | 173200 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 62 | 20240912 | 173100 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 1119497 |
| 63 | 20240912 | 173000 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 64 | 20240912 | 172900 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 65 | 20240912 | 172800 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 66 | 20240912 | 172700 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 67 | 20240912 | 172600 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 68 | 20240912 | 172500 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 69 | 20240912 | 172400 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 70 | 20240912 | 172300 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 71 | 20240912 | 172200 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 72 | 20240912 | 172100 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 73 | 20240912 | 172000 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 74 | 20240912 | 171900 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 75 | 20240912 | 171800 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 76 | 20240912 | 171700 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 77 | 20240912 | 171600 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 78 | 20240912 | 171500 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 79 | 20240912 | 171400 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 80 | 20240912 | 171300 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 81 | 20240912 | 171200 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 82 | 20240912 | 171100 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 83 | 20240912 | 171000 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 84 | 20240912 | 170900 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 85 | 20240912 | 170800 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 86 | 20240912 | 170700 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 87 | 20240912 | 170600 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 88 | 20240912 | 170500 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 89 | 20240912 | 170400 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 90 | 20240912 | 170300 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 91 | 20240912 | 170200 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 92 | 20240912 | 170100 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 1119497 |
| 93 | 20240912 | 170000 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 94 | 20240912 | 165900 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 95 | 20240912 | 165800 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 96 | 20240912 | 165700 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 97 | 20240912 | 165600 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 98 | 20240912 | 165500 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 99 | 20240912 | 165400 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 100 | 20240912 | 165300 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 101 | 20240912 | 165200 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 102 | 20240912 | 165100 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 103 | 20240912 | 165000 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 104 | 20240912 | 164900 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 105 | 20240912 | 164800 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 106 | 20240912 | 164700 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 107 | 20240912 | 164600 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 108 | 20240912 | 164500 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 109 | 20240912 | 164400 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 110 | 20240912 | 164300 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 111 | 20240912 | 164200 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 112 | 20240912 | 164100 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 113 | 20240912 | 164000 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 114 | 20240912 | 163900 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 115 | 20240912 | 163800 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 116 | 20240912 | 163700 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 117 | 20240912 | 163600 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 118 | 20240912 | 163500 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 119 | 20240912 | 163400 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 120 | 20240912 | 163300 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 121 | 20240912 | 163200 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 122 | 20240912 | 163100 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 1119497 |
| 123 | 20240912 | 163000 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 124 | 20240912 | 162900 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 125 | 20240912 | 162800 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 126 | 20240912 | 162700 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 127 | 20240912 | 162600 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 128 | 20240912 | 162500 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 129 | 20240912 | 162400 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 130 | 20240912 | 162300 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 131 | 20240912 | 162200 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 132 | 20240912 | 162100 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 133 | 20240912 | 162000 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 134 | 20240912 | 161900 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 135 | 20240912 | 161800 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 136 | 20240912 | 161700 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 137 | 20240912 | 161600 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 138 | 20240912 | 161500 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 139 | 20240912 | 161400 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 140 | 20240912 | 161300 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 141 | 20240912 | 161200 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 142 | 20240912 | 161100 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 143 | 20240912 | 161000 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 144 | 20240912 | 160900 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 145 | 20240912 | 160800 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 146 | 20240912 | 160700 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 147 | 20240912 | 160600 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 148 | 20240912 | 160500 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 149 | 20240912 | 160400 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 150 | 20240912 | 160300 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 151 | 20240912 | 160200 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 152 | 20240912 | 160100 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 1119497 |
| 153 | 20240912 | 160000 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 154 | 20240912 | 155900 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 155 | 20240912 | 155800 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 156 | 20240912 | 155700 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 157 | 20240912 | 155600 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 158 | 20240912 | 155500 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 159 | 20240912 | 155400 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 160 | 20240912 | 155300 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 161 | 20240912 | 155200 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 162 | 20240912 | 155100 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 163 | 20240912 | 155000 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 164 | 20240912 | 154900 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 165 | 20240912 | 154800 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 166 | 20240912 | 154700 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 167 | 20240912 | 154600 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 168 | 20240912 | 154500 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 169 | 20240912 | 154400 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 170 | 20240912 | 154300 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 171 | 20240912 | 154200 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 172 | 20240912 | 154100 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 173 | 20240912 | 154000 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 174 | 20240912 | 153900 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 175 | 20240912 | 153800 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 176 | 20240912 | 153700 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 177 | 20240912 | 153600 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 178 | 20240912 | 153500 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 179 | 20240912 | 153400 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 180 | 20240912 | 153300 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 181 | 20240912 | 153200 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 182 | 20240912 | 153100 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 1119497 |
| 183 | 20240912 | 153000 | 1439763141300 | 168800 | 168800 | 168800 | 168800 | 1119497 |
| 184 | 20240912 | 152900 | 1250792047700 | 170500 | 170500 | 170500 | 170500 | 0 |
| 185 | 20240912 | 152800 | 1250792047700 | 170500 | 170500 | 170500 | 170500 | 0 |
| 186 | 20240912 | 152700 | 1250792047700 | 170500 | 170500 | 170500 | 170500 | 0 |
| 187 | 20240912 | 152600 | 1250792047700 | 170500 | 170500 | 170500 | 170500 | 0 |
| 188 | 20240912 | 152500 | 1250792047700 | 170500 | 170500 | 170500 | 170500 | 0 |
| 189 | 20240912 | 152400 | 1250792047700 | 170500 | 170500 | 170500 | 170500 | 0 |
| 190 | 20240912 | 152300 | 1250792047700 | 170500 | 170500 | 170500 | 170500 | 0 |
| 191 | 20240912 | 152200 | 1250792047700 | 170500 | 170500 | 170500 | 170500 | 0 |
| 192 | 20240912 | 152100 | 1250792047700 | 170500 | 170500 | 170500 | 170500 | 0 |
| 193 | 20240912 | 152000 | 1250792047700 | 170500 | 170500 | 170500 | 170500 | 0 |
| 194 | 20240912 | 151900 | 1250792047700 | 170500 | 170200 | 170500 | 170100 | 26915 |
| 195 | 20240912 | 151800 | 1246207265900 | 170200 | 170200 | 170300 | 170100 | 20466 |
| 196 | 20240912 | 151700 | 1242724574900 | 170100 | 170100 | 170200 | 170000 | 19998 |
| 197 | 20240912 | 151600 | 1239322633800 | 170100 | 170200 | 170300 | 170000 | 19631 |
| 198 | 20240912 | 151500 | 1235982314300 | 170200 | 170400 | 170400 | 170200 | 18762 |
| 199 | 20240912 | 151400 | 1232786337600 | 170300 | 170500 | 170600 | 170300 | 24886 |
| 200 | 20240912 | 151300 | 1228545515900 | 170500 | 170500 | 170600 | 170000 | 80606 |
| 201 | 20240912 | 151200 | 1214816474400 | 170400 | 170400 | 170500 | 170300 | 32999 |
| 202 | 20240912 | 151100 | 1209192623000 | 170400 | 170300 | 170400 | 170200 | 23214 |
| 203 | 20240912 | 151000 | 1205238415100 | 170200 | 170100 | 170300 | 170100 | 18345 |
| 204 | 20240912 | 150900 | 1202115498600 | 170200 | 170200 | 170300 | 170000 | 19761 |
| 205 | 20240912 | 150800 | 1198753055900 | 170200 | 170000 | 170300 | 169900 | 34147 |
| 206 | 20240912 | 150700 | 1192946036900 | 169900 | 170000 | 170000 | 169900 | 16524 |
| 207 | 20240912 | 150600 | 1190138001300 | 170000 | 169900 | 170000 | 169900 | 7156 |
| 208 | 20240912 | 150500 | 1188921817800 | 169900 | 169900 | 170000 | 169800 | 17857 |
| 209 | 20240912 | 150400 | 1185887862300 | 169900 | 169900 | 170000 | 169800 | 12084 |
| 210 | 20240912 | 150300 | 1183835009400 | 169900 | 169700 | 170000 | 169700 | 18673 |
| 211 | 20240912 | 150200 | 1180663877700 | 169800 | 169900 | 169900 | 169700 | 27276 |
| 212 | 20240912 | 150100 | 1176032096300 | 169800 | 169900 | 169900 | 169800 | 14591 |
| 213 | 20240912 | 150000 | 1173554223200 | 169900 | 169800 | 169900 | 169700 | 14716 |
| 214 | 20240912 | 145900 | 1171055200400 | 169800 | 169700 | 169800 | 169700 | 8677 |
| 215 | 20240912 | 145800 | 1169581940500 | 169800 | 169600 | 169800 | 169600 | 9799 |
| 216 | 20240912 | 145700 | 1167918700500 | 169700 | 169800 | 169800 | 169500 | 11896 |
| 217 | 20240912 | 145600 | 1165900235200 | 169800 | 169800 | 169800 | 169700 | 15388 |
| 218 | 20240912 | 145500 | 1163287514800 | 169700 | 169700 | 169900 | 169600 | 36452 |
| 219 | 20240912 | 145400 | 1157099048300 | 169700 | 169400 | 169700 | 169400 | 18123 |
| 220 | 20240912 | 145300 | 1154026376700 | 169500 | 169300 | 169500 | 169200 | 8107 |
| 221 | 20240912 | 145200 | 1152653287400 | 169300 | 169300 | 169400 | 169200 | 12394 |
| 222 | 20240912 | 145100 | 1150554866500 | 169300 | 169500 | 169500 | 169200 | 12316 |
| 223 | 20240912 | 145000 | 1148469738900 | 169400 | 169200 | 169500 | 169100 | 16413 |
| 224 | 20240912 | 144900 | 1145690313400 | 169200 | 169100 | 169200 | 169000 | 13453 |
| 225 | 20240912 | 144800 | 1143415600600 | 169000 | 169000 | 169100 | 168900 | 11403 |
| 226 | 20240912 | 144700 | 1141488412500 | 169000 | 169100 | 169200 | 168800 | 27336 |
| 227 | 20240912 | 144600 | 1136868588300 | 169200 | 169200 | 169200 | 169000 | 8015 |
| 228 | 20240912 | 144500 | 1135513026600 | 169200 | 169100 | 169200 | 169000 | 6810 |
| 229 | 20240912 | 144400 | 1134361480300 | 169000 | 169000 | 169100 | 168900 | 8757 |
| 230 | 20240912 | 144300 | 1132881462100 | 168900 | 169000 | 169000 | 168800 | 8031 |
| 231 | 20240912 | 144200 | 1131524992800 | 169000 | 168900 | 169000 | 168800 | 13201 |
| 232 | 20240912 | 144100 | 1129294611900 | 168900 | 169000 | 169100 | 168900 | 9141 |
| 233 | 20240912 | 144000 | 1127749842400 | 169000 | 168800 | 169100 | 168800 | 8811 |
| 234 | 20240912 | 143900 | 1126261305100 | 168900 | 168800 | 169000 | 168800 | 8339 |
| 235 | 20240912 | 143800 | 1124852848200 | 168900 | 168900 | 168900 | 168800 | 6226 |
| 236 | 20240912 | 143700 | 1123801395900 | 168800 | 168800 | 168900 | 168700 | 9147 |
| 237 | 20240912 | 143600 | 1122257226900 | 168800 | 168800 | 168900 | 168700 | 8523 |
| 238 | 20240912 | 143500 | 1120818694200 | 168800 | 168800 | 168900 | 168700 | 16436 |
| 239 | 20240912 | 143400 | 1118044305000 | 168900 | 169100 | 169100 | 168700 | 17547 |
| 240 | 20240912 | 143300 | 1115079890100 | 169100 | 169200 | 169200 | 168900 | 17449 |
| 241 | 20240912 | 143200 | 1112130252400 | 169200 | 169300 | 169300 | 169000 | 16086 |
| 242 | 20240912 | 143100 | 1109409211200 | 169300 | 169200 | 169400 | 169200 | 14470 |
| 243 | 20240912 | 143000 | 1106959240300 | 169200 | 169100 | 169300 | 169100 | 8146 |
| 244 | 20240912 | 142900 | 1105581052500 | 169100 | 169100 | 169200 | 169100 | 8652 |
| 245 | 20240912 | 142800 | 1104117832300 | 169100 | 169300 | 169300 | 169000 | 12920 |
| 246 | 20240912 | 142700 | 1101931944100 | 169300 | 169300 | 169300 | 169100 | 7606 |
| 247 | 20240912 | 142600 | 1100644767600 | 169200 | 169100 | 169400 | 169100 | 7707 |
| 248 | 20240912 | 142500 | 1099340328500 | 169100 | 169000 | 169300 | 168900 | 10380 |
| 249 | 20240912 | 142400 | 1097584337700 | 168900 | 169100 | 169100 | 168900 | 6903 |
| 250 | 20240912 | 142300 | 1096417517400 | 169100 | 169000 | 169100 | 168900 | 6498 |
| 251 | 20240912 | 142200 | 1095319322300 | 168900 | 169000 | 169000 | 168900 | 5730 |
| 252 | 20240912 | 142100 | 1094351112300 | 169000 | 168900 | 169100 | 168900 | 8694 |
| 253 | 20240912 | 142000 | 1092881683700 | 169100 | 169200 | 169300 | 168900 | 20933 |
| 254 | 20240912 | 141900 | 1089341373900 | 169200 | 169400 | 169500 | 169100 | 13779 |
| 255 | 20240912 | 141800 | 1087008702100 | 169400 | 169300 | 169500 | 169100 | 14976 |
| 256 | 20240912 | 141700 | 1084472528400 | 169300 | 169300 | 169500 | 169200 | 9906 |
| 257 | 20240912 | 141600 | 1082794466100 | 169200 | 169200 | 169400 | 169100 | 11630 |
| 258 | 20240912 | 141500 | 1080825331600 | 169100 | 169400 | 169400 | 169100 | 9999 |
| 259 | 20240912 | 141400 | 1079132997300 | 169400 | 169000 | 169400 | 169000 | 12949 |
| 260 | 20240912 | 141300 | 1076941694800 | 169000 | 168800 | 169000 | 168800 | 5879 |
| 261 | 20240912 | 141200 | 1075948333900 | 168900 | 169100 | 169100 | 168600 | 22722 |
| 262 | 20240912 | 141100 | 1072111718700 | 169000 | 169100 | 169100 | 168900 | 10400 |
| 263 | 20240912 | 141000 | 1070354067400 | 169100 | 168900 | 169100 | 168800 | 13106 |
| 264 | 20240912 | 140900 | 1068139542300 | 168900 | 168600 | 168900 | 168600 | 17034 |
| 265 | 20240912 | 140800 | 1065264623600 | 168700 | 168700 | 168700 | 168600 | 7249 |
| 266 | 20240912 | 140700 | 1064042235600 | 168700 | 168500 | 168700 | 168500 | 11354 |
| 267 | 20240912 | 140600 | 1062127964000 | 168400 | 168400 | 168700 | 168400 | 13207 |
| 268 | 20240912 | 140500 | 1059902174800 | 168500 | 168700 | 168700 | 168400 | 10583 |
| 269 | 20240912 | 140400 | 1058117933000 | 168700 | 168600 | 168700 | 168500 | 6167 |
| 270 | 20240912 | 140300 | 1057078055000 | 168500 | 168700 | 168700 | 168500 | 12745 |
| 271 | 20240912 | 140200 | 1054929241800 | 168700 | 168600 | 168700 | 168500 | 8002 |
| 272 | 20240912 | 140100 | 1053579973400 | 168600 | 168700 | 168800 | 168600 | 14727 |
| 273 | 20240912 | 140000 | 1051095579100 | 168600 | 168600 | 168800 | 168400 | 16550 |
| 274 | 20240912 | 135900 | 1048305416100 | 168500 | 168600 | 168700 | 168400 | 13163 |
| 275 | 20240912 | 135800 | 1046086861100 | 168500 | 168600 | 168700 | 168500 | 8115 |
| 276 | 20240912 | 135700 | 1044718952900 | 168500 | 168600 | 168600 | 168400 | 14875 |
| 277 | 20240912 | 135600 | 1042212069200 | 168600 | 168600 | 168600 | 168300 | 20894 |
| 278 | 20240912 | 135500 | 1038691521200 | 168500 | 168900 | 168900 | 168400 | 17575 |
| 279 | 20240912 | 135400 | 1035727111800 | 168900 | 168700 | 168900 | 168500 | 19977 |
| 280 | 20240912 | 135300 | 1032357898200 | 168700 | 168900 | 168900 | 168700 | 16515 |
| 281 | 20240912 | 135200 | 1029570122300 | 168900 | 169600 | 169600 | 168800 | 40798 |
| 282 | 20240912 | 135100 | 1022665839400 | 169600 | 169500 | 169600 | 169400 | 8055 |
| 283 | 20240912 | 135000 | 1021300509600 | 169500 | 169500 | 169500 | 169400 | 6881 |
| 284 | 20240912 | 134900 | 1020134410900 | 169400 | 169400 | 169500 | 169300 | 8497 |
| 285 | 20240912 | 134800 | 1018695220800 | 169400 | 169500 | 169500 | 169300 | 13358 |
| 286 | 20240912 | 134700 | 1016433069600 | 169500 | 169700 | 169700 | 169300 | 20383 |
| 287 | 20240912 | 134600 | 1012977476500 | 169600 | 169700 | 169800 | 169600 | 11342 |
| 288 | 20240912 | 134500 | 1011052505600 | 169700 | 169900 | 169900 | 169700 | 8647 |
| 289 | 20240912 | 134400 | 1009584272500 | 169900 | 170000 | 170100 | 169800 | 8299 |
| 290 | 20240912 | 134300 | 1008174376700 | 170000 | 170300 | 170300 | 169900 | 22722 |
| 291 | 20240912 | 134200 | 1004310818500 | 170300 | 170200 | 170400 | 170100 | 6231 |
| 292 | 20240912 | 134100 | 1003250085500 | 170200 | 170300 | 170600 | 170100 | 10307 |
| 293 | 20240912 | 134000 | 1001494504900 | 170200 | 170500 | 170600 | 170000 | 19342 |
| 294 | 20240912 | 133900 | 998200675300 | 170500 | 170500 | 170500 | 170400 | 6637 |
| 295 | 20240912 | 133800 | 997069268400 | 170400 | 170600 | 170600 | 170400 | 7783 |
| 296 | 20240912 | 133700 | 995742068700 | 170600 | 170800 | 170800 | 170500 | 6154 |
| 297 | 20240912 | 133600 | 994692095500 | 170800 | 170900 | 170900 | 170500 | 10479 |
| 298 | 20240912 | 133500 | 992902768800 | 170900 | 170800 | 171000 | 170600 | 22319 |
| 299 | 20240912 | 133400 | 989090289800 | 170800 | 170500 | 170900 | 170500 | 13257 |
| 300 | 20240912 | 133300 | 986826788900 | 170600 | 170600 | 170800 | 170400 | 11376 |
| 301 | 20240912 | 133200 | 984886598700 | 170600 | 170800 | 170900 | 170400 | 22935 |
| 302 | 20240912 | 133100 | 980972574800 | 170800 | 170500 | 170900 | 170400 | 24999 |
| 303 | 20240912 | 133000 | 976704516500 | 170500 | 170400 | 170500 | 170300 | 10526 |
| 304 | 20240912 | 132900 | 974910486900 | 170400 | 170200 | 170400 | 170200 | 11139 |
| 305 | 20240912 | 132800 | 973013714000 | 170200 | 170100 | 170500 | 170100 | 19974 |
| 306 | 20240912 | 132700 | 969612703100 | 170100 | 170400 | 170500 | 170100 | 22294 |
| 307 | 20240912 | 132600 | 965815808600 | 170300 | 170500 | 170500 | 170300 | 17803 |
| 308 | 20240912 | 132500 | 962782503400 | 170500 | 170300 | 170500 | 170200 | 9541 |
| 309 | 20240912 | 132400 | 961156829900 | 170200 | 170800 | 170800 | 170200 | 26269 |
| 310 | 20240912 | 132300 | 956678602000 | 170700 | 170600 | 170800 | 170600 | 9885 |
| 311 | 20240912 | 132200 | 954991373000 | 170600 | 170800 | 170800 | 170500 | 24792 |
| 312 | 20240912 | 132100 | 950760296800 | 170700 | 170900 | 171000 | 170700 | 19918 |
| 313 | 20240912 | 132000 | 947358174200 | 171000 | 170700 | 171000 | 170700 | 13095 |
| 314 | 20240912 | 131900 | 945120218600 | 170700 | 171000 | 171000 | 170700 | 20877 |
| 315 | 20240912 | 131800 | 941552646900 | 170900 | 171200 | 171300 | 170900 | 20116 |
| 316 | 20240912 | 131700 | 938111572500 | 171200 | 171100 | 171300 | 171000 | 31430 |
| 317 | 20240912 | 131600 | 932730080200 | 171000 | 171100 | 171100 | 170900 | 21004 |
| 318 | 20240912 | 131500 | 929137793700 | 171000 | 170900 | 171300 | 170800 | 53443 |
| 319 | 20240912 | 131400 | 919997944000 | 170900 | 170400 | 171000 | 170300 | 62746 |
| 320 | 20240912 | 131300 | 909286696700 | 170400 | 170300 | 170400 | 170200 | 11822 |
| 321 | 20240912 | 131200 | 907273354800 | 170300 | 170000 | 170300 | 170000 | 25312 |
| 322 | 20240912 | 131100 | 902967904800 | 170100 | 169800 | 170100 | 169800 | 12592 |
| 323 | 20240912 | 131000 | 900827738800 | 169900 | 169900 | 170000 | 169800 | 13490 |
| 324 | 20240912 | 130900 | 898535540800 | 169800 | 170300 | 170400 | 169800 | 38834 |
| 325 | 20240912 | 130800 | 891931229500 | 170300 | 170300 | 170400 | 170200 | 18438 |
| 326 | 20240912 | 130700 | 888791372400 | 170200 | 170200 | 170300 | 170200 | 6854 |
| 327 | 20240912 | 130600 | 887624459200 | 170200 | 170300 | 170300 | 170100 | 19732 |
| 328 | 20240912 | 130500 | 884265724500 | 170200 | 170200 | 170400 | 170000 | 31563 |
| 329 | 20240912 | 130400 | 878892689600 | 170200 | 169900 | 170400 | 169900 | 83573 |
| 330 | 20240912 | 130300 | 864679250700 | 170000 | 169900 | 170000 | 169800 | 14910 |
| 331 | 20240912 | 130200 | 862145644800 | 169900 | 169700 | 169900 | 169700 | 6992 |
| 332 | 20240912 | 130100 | 860958094900 | 169800 | 169800 | 169900 | 169600 | 9753 |
| 333 | 20240912 | 130000 | 859302747500 | 169900 | 169900 | 170000 | 169700 | 39918 |
| 334 | 20240912 | 125900 | 852520751800 | 169900 | 169600 | 169900 | 169600 | 21188 |
| 335 | 20240912 | 125800 | 848924926900 | 169600 | 169900 | 169900 | 169500 | 50995 |
| 336 | 20240912 | 125700 | 840270182800 | 169900 | 169900 | 169900 | 169800 | 21008 |
| 337 | 20240912 | 125600 | 836701140500 | 169800 | 169800 | 169900 | 169700 | 19828 |
| 338 | 20240912 | 125500 | 833334495200 | 169800 | 169600 | 169800 | 169600 | 16427 |
| 339 | 20240912 | 125400 | 830546507700 | 169600 | 169700 | 169700 | 169500 | 13601 |
| 340 | 20240912 | 125300 | 828239588800 | 169700 | 169500 | 169700 | 169400 | 25613 |
| 341 | 20240912 | 125200 | 823898592600 | 169400 | 169600 | 169600 | 169400 | 21680 |
| 342 | 20240912 | 125100 | 820223707100 | 169500 | 169700 | 169700 | 169500 | 18287 |
| 343 | 20240912 | 125000 | 817122208000 | 169700 | 169700 | 169700 | 169500 | 12415 |
| 344 | 20240912 | 124900 | 815016087700 | 169700 | 169400 | 169700 | 169400 | 23173 |
| 345 | 20240912 | 124800 | 811086425900 | 169500 | 169500 | 169600 | 169400 | 31194 |
| 346 | 20240912 | 124700 | 805799639200 | 169500 | 169400 | 169500 | 169300 | 16196 |
| 347 | 20240912 | 124600 | 803055535000 | 169400 | 169000 | 169400 | 168900 | 54248 |
| 348 | 20240912 | 124500 | 793878527500 | 169000 | 168900 | 169000 | 168800 | 9710 |
| 349 | 20240912 | 124400 | 792238860700 | 168900 | 168900 | 169000 | 168800 | 16231 |
| 350 | 20240912 | 124300 | 789497370500 | 168900 | 168800 | 168900 | 168600 | 19022 |
| 351 | 20240912 | 124200 | 786286767900 | 168700 | 168500 | 168800 | 168500 | 12885 |
| 352 | 20240912 | 124100 | 784113548700 | 168600 | 168900 | 168900 | 168300 | 28496 |
| 353 | 20240912 | 124000 | 779308380700 | 168900 | 168800 | 168900 | 168700 | 5812 |
| 354 | 20240912 | 123900 | 778327200700 | 168800 | 168800 | 168800 | 168700 | 12418 |
| 355 | 20240912 | 123800 | 776231321300 | 168800 | 168800 | 168800 | 168600 | 9893 |
| 356 | 20240912 | 123700 | 774562374400 | 168800 | 169000 | 169000 | 168700 | 36964 |
| 357 | 20240912 | 123600 | 768320195900 | 169000 | 169000 | 169000 | 168900 | 12148 |
| 358 | 20240912 | 123500 | 766267284000 | 168900 | 168900 | 169000 | 168800 | 21475 |
| 359 | 20240912 | 123400 | 762639752900 | 168900 | 168800 | 168900 | 168700 | 19057 |
| 360 | 20240912 | 123300 | 759421883000 | 168800 | 168600 | 168800 | 168500 | 20451 |
| 361 | 20240912 | 123200 | 755972468300 | 168500 | 168500 | 168600 | 168400 | 7432 |
| 362 | 20240912 | 123100 | 754720115800 | 168500 | 168400 | 168500 | 168300 | 5961 |
| 363 | 20240912 | 123000 | 753716213800 | 168400 | 168300 | 168400 | 168300 | 8919 |
| 364 | 20240912 | 122900 | 752214669500 | 168400 | 168300 | 168400 | 168200 | 5374 |
| 365 | 20240912 | 122800 | 751309917700 | 168300 | 168500 | 168500 | 168300 | 22067 |
| 366 | 20240912 | 122700 | 747593437200 | 168500 | 168400 | 168500 | 168400 | 16429 |
| 367 | 20240912 | 122600 | 744825317600 | 168500 | 168500 | 168500 | 168400 | 9376 |
| 368 | 20240912 | 122500 | 743245630800 | 168500 | 168300 | 168500 | 168200 | 14257 |
| 369 | 20240912 | 122400 | 740845065400 | 168300 | 168300 | 168400 | 168200 | 14729 |
| 370 | 20240912 | 122300 | 738366513600 | 168400 | 168400 | 168400 | 168300 | 2863 |
| 371 | 20240912 | 122200 | 737884450400 | 168400 | 168400 | 168400 | 168300 | 3788 |
| 372 | 20240912 | 122100 | 737246642900 | 168400 | 168300 | 168400 | 168100 | 8130 |
| 373 | 20240912 | 122000 | 735878735300 | 168300 | 168300 | 168400 | 168200 | 10791 |
| 374 | 20240912 | 121900 | 734062507900 | 168300 | 168200 | 168300 | 168100 | 7267 |
| 375 | 20240912 | 121800 | 732840111100 | 168200 | 168300 | 168300 | 168100 | 10018 |
| 376 | 20240912 | 121700 | 731155397100 | 168300 | 168100 | 168300 | 168100 | 5997 |
| 377 | 20240912 | 121600 | 730146592200 | 168200 | 168500 | 168500 | 168100 | 11674 |
| 378 | 20240912 | 121500 | 728181333500 | 168500 | 168300 | 168500 | 168300 | 9608 |
| 379 | 20240912 | 121400 | 726563534400 | 168400 | 168200 | 168400 | 168200 | 15545 |
| 380 | 20240912 | 121300 | 723947300000 | 168200 | 168200 | 168200 | 168100 | 3342 |
| 381 | 20240912 | 121200 | 723385284600 | 168100 | 168400 | 168400 | 168100 | 14296 |
| 382 | 20240912 | 121100 | 720979779100 | 168400 | 168300 | 168400 | 168200 | 17178 |
| 383 | 20240912 | 121000 | 718088132500 | 168300 | 168100 | 168300 | 168000 | 21095 |
| 384 | 20240912 | 120900 | 714540804500 | 168100 | 168100 | 168100 | 168000 | 6923 |
| 385 | 20240912 | 120800 | 713377142000 | 168100 | 167900 | 168100 | 167900 | 13983 |
| 386 | 20240912 | 120700 | 711027934000 | 168000 | 167900 | 168000 | 167800 | 25692 |
| 387 | 20240912 | 120600 | 706712584000 | 167900 | 167900 | 167900 | 167800 | 4839 |
| 388 | 20240912 | 120500 | 705900333600 | 167900 | 167900 | 167900 | 167800 | 3420 |
| 389 | 20240912 | 120400 | 705326274600 | 167900 | 167900 | 168000 | 167800 | 10659 |
| 390 | 20240912 | 120300 | 703536737100 | 168000 | 168000 | 168000 | 167900 | 2777 |
| 391 | 20240912 | 120200 | 703070362000 | 168000 | 168000 | 168000 | 167900 | 11250 |
| 392 | 20240912 | 120100 | 701181260000 | 168000 | 167900 | 168000 | 167800 | 10566 |
| 393 | 20240912 | 120000 | 699406983100 | 167900 | 167900 | 167900 | 167800 | 10332 |
| 394 | 20240912 | 115900 | 697672705400 | 167900 | 167800 | 167900 | 167700 | 7420 |
| 395 | 20240912 | 115800 | 696427525000 | 167800 | 167800 | 167800 | 167600 | 4620 |
| 396 | 20240912 | 115700 | 695652812800 | 167800 | 167700 | 167800 | 167600 | 5239 |
| 397 | 20240912 | 115600 | 694774243000 | 167700 | 167700 | 167700 | 167500 | 4197 |
| 398 | 20240912 | 115500 | 694070615500 | 167700 | 167600 | 167700 | 167600 | 3905 |
| 399 | 20240912 | 115400 | 693416012700 | 167600 | 167700 | 167700 | 167200 | 20848 |
| 400 | 20240912 | 115300 | 689924500200 | 167700 | 167800 | 167800 | 167600 | 6808 |
| 401 | 20240912 | 115200 | 688782835800 | 167900 | 167700 | 168000 | 167700 | 15634 |
| 402 | 20240912 | 115100 | 686158794900 | 167700 | 167700 | 167700 | 167600 | 6219 |
| 403 | 20240912 | 115000 | 685116030200 | 167700 | 167800 | 167800 | 167600 | 8874 |
| 404 | 20240912 | 114900 | 683627614000 | 167800 | 168000 | 168000 | 167700 | 17912 |
| 405 | 20240912 | 114800 | 680620651600 | 168000 | 168000 | 168000 | 167900 | 10936 |
| 406 | 20240912 | 114700 | 678783604500 | 167900 | 167800 | 168000 | 167800 | 10650 |
| 407 | 20240912 | 114600 | 676995408000 | 167900 | 167700 | 167900 | 167600 | 16419 |
| 408 | 20240912 | 114500 | 674239878300 | 167700 | 167500 | 167800 | 167400 | 17986 |
| 409 | 20240912 | 114400 | 671225414100 | 167600 | 167600 | 167700 | 167500 | 7991 |
| 410 | 20240912 | 114300 | 669885991800 | 167700 | 167800 | 167800 | 167600 | 20167 |
| 411 | 20240912 | 114200 | 666503660500 | 167800 | 167700 | 167800 | 167700 | 10581 |
| 412 | 20240912 | 114100 | 664728639900 | 167800 | 167600 | 167800 | 167600 | 31693 |
| 413 | 20240912 | 114000 | 659413751500 | 167700 | 167600 | 167700 | 167500 | 15760 |
| 414 | 20240912 | 113900 | 656771748200 | 167600 | 167500 | 167600 | 167400 | 36646 |
| 415 | 20240912 | 113800 | 650633073100 | 167500 | 167400 | 167500 | 167300 | 17967 |
| 416 | 20240912 | 113700 | 647625115600 | 167400 | 167400 | 167400 | 167200 | 10533 |
| 417 | 20240912 | 113600 | 645862845700 | 167400 | 167400 | 167400 | 167300 | 7073 |
| 418 | 20240912 | 113500 | 644679332500 | 167400 | 167300 | 167400 | 167200 | 11306 |
| 419 | 20240912 | 113400 | 642787647300 | 167200 | 167200 | 167300 | 167100 | 6754 |
| 420 | 20240912 | 113300 | 641658179300 | 167200 | 167300 | 167300 | 167100 | 22494 |
| 421 | 20240912 | 113200 | 637895959400 | 167200 | 167200 | 167300 | 167200 | 5370 |
| 422 | 20240912 | 113100 | 636997695200 | 167200 | 167300 | 167300 | 167200 | 6451 |
| 423 | 20240912 | 113000 | 635918753900 | 167300 | 167200 | 167300 | 167100 | 26402 |
| 424 | 20240912 | 112900 | 631504406800 | 167100 | 167100 | 167200 | 167000 | 11926 |
| 425 | 20240912 | 112800 | 629511405100 | 167100 | 167000 | 167100 | 166900 | 8548 |
| 426 | 20240912 | 112700 | 628084164500 | 167000 | 167100 | 167100 | 166800 | 32143 |
| 427 | 20240912 | 112600 | 622717812700 | 167000 | 167100 | 167100 | 167000 | 8281 |
| 428 | 20240912 | 112500 | 621334237900 | 167000 | 167200 | 167200 | 167000 | 10031 |
| 429 | 20240912 | 112400 | 619658091100 | 167100 | 167200 | 167200 | 167000 | 15602 |
| 430 | 20240912 | 112300 | 617050698800 | 167100 | 167100 | 167200 | 167000 | 26653 |
| 431 | 20240912 | 112200 | 612596898500 | 167000 | 167000 | 167100 | 166900 | 14360 |
| 432 | 20240912 | 112100 | 610198402800 | 166900 | 167000 | 167000 | 166900 | 11427 |
| 433 | 20240912 | 112000 | 608290212300 | 166900 | 167000 | 167000 | 166900 | 7571 |
| 434 | 20240912 | 111900 | 607026302900 | 167000 | 166800 | 167000 | 166800 | 39514 |
| 435 | 20240912 | 111800 | 600430379200 | 166900 | 166900 | 166900 | 166700 | 5866 |
| 436 | 20240912 | 111700 | 599451666700 | 166900 | 166800 | 166900 | 166700 | 8782 |
| 437 | 20240912 | 111600 | 597986688100 | 166800 | 166800 | 166800 | 166700 | 5101 |
| 438 | 20240912 | 111500 | 597135940500 | 166800 | 166800 | 166800 | 166700 | 19290 |
| 439 | 20240912 | 111400 | 593918579500 | 166800 | 166700 | 166800 | 166600 | 8296 |
| 440 | 20240912 | 111300 | 592535397000 | 166700 | 166700 | 166700 | 166600 | 3073 |
| 441 | 20240912 | 111200 | 592023216800 | 166700 | 166500 | 166700 | 166500 | 8370 |
| 442 | 20240912 | 111100 | 590628836100 | 166600 | 166700 | 166700 | 166400 | 14679 |
| 443 | 20240912 | 111000 | 588184576200 | 166700 | 166800 | 166800 | 166600 | 9119 |
| 444 | 20240912 | 110900 | 586664633700 | 166800 | 166800 | 166800 | 166600 | 8544 |
| 445 | 20240912 | 110800 | 585240105700 | 166700 | 166700 | 166800 | 166600 | 39523 |
| 446 | 20240912 | 110700 | 578649698100 | 166700 | 166500 | 166700 | 166400 | 37514 |
| 447 | 20240912 | 110600 | 572399361700 | 166500 | 166300 | 166500 | 166300 | 24803 |
| 448 | 20240912 | 110500 | 568272250500 | 166200 | 166200 | 166300 | 166100 | 7584 |
| 449 | 20240912 | 110400 | 567011846600 | 166200 | 166400 | 166400 | 166100 | 16817 |
| 450 | 20240912 | 110300 | 564216018100 | 166400 | 166300 | 166400 | 166200 | 7214 |
| 451 | 20240912 | 110200 | 563016364600 | 166300 | 166300 | 166300 | 166200 | 4399 |
| 452 | 20240912 | 110100 | 562284929100 | 166300 | 166300 | 166300 | 166200 | 3376 |
| 453 | 20240912 | 110000 | 561723718000 | 166300 | 166400 | 166400 | 166200 | 9116 |
| 454 | 20240912 | 105900 | 560207543600 | 166400 | 166300 | 166500 | 166300 | 32761 |
| 455 | 20240912 | 105800 | 554756115100 | 166300 | 166300 | 166300 | 166100 | 6631 |
| 456 | 20240912 | 105700 | 553653683300 | 166200 | 166300 | 166400 | 166200 | 11037 |
| 457 | 20240912 | 105600 | 551818599700 | 166300 | 166000 | 166400 | 165900 | 45184 |
| 458 | 20240912 | 105500 | 544309255400 | 166000 | 166000 | 166000 | 165900 | 6065 |
| 459 | 20240912 | 105400 | 543302550300 | 166000 | 166000 | 166000 | 165900 | 7859 |
| 460 | 20240912 | 105300 | 541998210100 | 166000 | 165700 | 166000 | 165700 | 11889 |
| 461 | 20240912 | 105200 | 540026233700 | 165800 | 165600 | 165800 | 165500 | 8194 |
| 462 | 20240912 | 105100 | 538668411100 | 165600 | 165700 | 165700 | 165500 | 7181 |
| 463 | 20240912 | 105000 | 537478959900 | 165600 | 165700 | 165800 | 165600 | 12328 |
| 464 | 20240912 | 104900 | 535436448700 | 165700 | 165500 | 165700 | 165400 | 4873 |
| 465 | 20240912 | 104800 | 534629829700 | 165500 | 165600 | 165600 | 165400 | 6095 |
| 466 | 20240912 | 104700 | 533621099700 | 165600 | 165800 | 165900 | 165600 | 18451 |
| 467 | 20240912 | 104600 | 530563598600 | 165800 | 165700 | 165900 | 165700 | 10143 |
| 468 | 20240912 | 104500 | 528881866200 | 165800 | 165800 | 165800 | 165600 | 9570 |
| 469 | 20240912 | 104400 | 527295913400 | 165800 | 165700 | 165900 | 165600 | 9616 |
| 470 | 20240912 | 104300 | 525701697800 | 165700 | 165600 | 165700 | 165500 | 7404 |
| 471 | 20240912 | 104200 | 524475378400 | 165600 | 165800 | 165900 | 165500 | 9762 |
| 472 | 20240912 | 104100 | 522858310800 | 165700 | 165800 | 165900 | 165700 | 11754 |
| 473 | 20240912 | 104000 | 520909626800 | 165800 | 165700 | 165800 | 165400 | 23762 |
| 474 | 20240912 | 103900 | 516975107400 | 165700 | 165400 | 165700 | 165400 | 22754 |
| 475 | 20240912 | 103800 | 513208085500 | 165400 | 165500 | 165500 | 165300 | 5181 |
| 476 | 20240912 | 103700 | 512350999300 | 165400 | 165200 | 165500 | 165100 | 22499 |
| 477 | 20240912 | 103600 | 508632851500 | 165200 | 165400 | 165400 | 165100 | 17402 |
| 478 | 20240912 | 103500 | 505757509100 | 165300 | 165900 | 166000 | 165300 | 31162 |
| 479 | 20240912 | 103400 | 500594976800 | 165900 | 166000 | 166000 | 165700 | 22505 |
| 480 | 20240912 | 103300 | 496861995500 | 165900 | 165700 | 165900 | 165500 | 51394 |
| 481 | 20240912 | 103200 | 488348595700 | 165700 | 165800 | 165900 | 165600 | 19189 |
| 482 | 20240912 | 103100 | 485167961900 | 165800 | 165900 | 166000 | 165700 | 21104 |
| 483 | 20240912 | 103000 | 481668893700 | 165900 | 166300 | 166300 | 165900 | 36812 |
| 484 | 20240912 | 102900 | 475557966900 | 166300 | 166300 | 166400 | 166200 | 20458 |
| 485 | 20240912 | 102800 | 472156447700 | 166300 | 166200 | 166400 | 166200 | 9266 |
| 486 | 20240912 | 102700 | 470615479900 | 166300 | 166300 | 166300 | 166200 | 6531 |
| 487 | 20240912 | 102600 | 469529576500 | 166300 | 166300 | 166400 | 166200 | 7966 |
| 488 | 20240912 | 102500 | 468204970600 | 166200 | 166400 | 166400 | 166200 | 10693 |
| 489 | 20240912 | 102400 | 466426385600 | 166300 | 166700 | 166700 | 166300 | 17482 |
| 490 | 20240912 | 102300 | 463514674800 | 166600 | 166900 | 166900 | 166600 | 9843 |
| 491 | 20240912 | 102200 | 461873455800 | 166900 | 166800 | 166900 | 166700 | 15555 |
| 492 | 20240912 | 102100 | 459278786800 | 166800 | 166800 | 166800 | 166700 | 8106 |
| 493 | 20240912 | 102000 | 457927051500 | 166800 | 166700 | 166800 | 166700 | 8158 |
| 494 | 20240912 | 101900 | 456566556900 | 166700 | 166800 | 166800 | 166700 | 8641 |
| 495 | 20240912 | 101800 | 455125623000 | 166800 | 166800 | 166800 | 166600 | 13444 |
| 496 | 20240912 | 101700 | 452884237200 | 166700 | 166700 | 166800 | 166600 | 10872 |
| 497 | 20240912 | 101600 | 451071900200 | 166600 | 166500 | 166700 | 166400 | 9550 |
| 498 | 20240912 | 101500 | 449480863100 | 166400 | 166400 | 166500 | 166300 | 8523 |
| 499 | 20240912 | 101400 | 448062755500 | 166400 | 166400 | 166400 | 166300 | 6713 |
| 500 | 20240912 | 101300 | 446946030500 | 166400 | 166200 | 166400 | 166200 | 11293 |
| 501 | 20240912 | 101200 | 445068469700 | 166100 | 166400 | 166400 | 166100 | 20666 |
| 502 | 20240912 | 101100 | 441632942500 | 166400 | 166400 | 166500 | 166300 | 8937 |
| 503 | 20240912 | 101000 | 440145891700 | 166400 | 166800 | 166800 | 166300 | 18513 |
| 504 | 20240912 | 100900 | 437062131300 | 166800 | 166700 | 166800 | 166600 | 6484 |
| 505 | 20240912 | 100800 | 435981020500 | 166700 | 166800 | 166800 | 166600 | 5771 |
| 506 | 20240912 | 100700 | 435018890900 | 166800 | 166800 | 166900 | 166700 | 7557 |
| 507 | 20240912 | 100600 | 433758581900 | 166800 | 166700 | 166800 | 166600 | 19038 |
| 508 | 20240912 | 100500 | 430584218600 | 166700 | 166700 | 166700 | 166600 | 4235 |
| 509 | 20240912 | 100400 | 429878380800 | 166700 | 166500 | 166700 | 166500 | 5294 |
| 510 | 20240912 | 100300 | 428996462900 | 166600 | 166400 | 166700 | 166200 | 16690 |
| 511 | 20240912 | 100200 | 426218933500 | 166300 | 166300 | 166500 | 166200 | 21095 |
| 512 | 20240912 | 100100 | 422711520600 | 166200 | 166700 | 166800 | 166200 | 26914 |
| 513 | 20240912 | 100000 | 418230707600 | 166700 | 166700 | 166800 | 166600 | 16698 |
| 514 | 20240912 | 095900 | 415446790400 | 166800 | 166700 | 166800 | 166700 | 8637 |
| 515 | 20240912 | 095800 | 414006429000 | 166700 | 166700 | 166800 | 166600 | 11152 |
| 516 | 20240912 | 095700 | 412146833000 | 166600 | 166700 | 166700 | 166600 | 4361 |
| 517 | 20240912 | 095600 | 411419997500 | 166700 | 166600 | 166700 | 166500 | 7198 |
| 518 | 20240912 | 095500 | 410220771000 | 166500 | 166800 | 166800 | 166500 | 20335 |
| 519 | 20240912 | 095400 | 406832165300 | 166700 | 166800 | 166800 | 166700 | 7591 |
| 520 | 20240912 | 095300 | 405566142900 | 166700 | 166700 | 166800 | 166700 | 8590 |
| 521 | 20240912 | 095200 | 404133740600 | 166700 | 166700 | 166800 | 166600 | 14320 |
| 522 | 20240912 | 095100 | 401746517900 | 166600 | 166900 | 166900 | 166500 | 23881 |
| 523 | 20240912 | 095000 | 397765557500 | 166900 | 166800 | 166900 | 166800 | 8433 |
| 524 | 20240912 | 094900 | 396358406800 | 166800 | 166800 | 166900 | 166800 | 10002 |
| 525 | 20240912 | 094800 | 394689653300 | 166800 | 166800 | 166900 | 166800 | 8447 |
| 526 | 20240912 | 094700 | 393280085300 | 166900 | 166700 | 166900 | 166600 | 13757 |
| 527 | 20240912 | 094600 | 390986122700 | 166700 | 166700 | 166700 | 166600 | 9395 |
| 528 | 20240912 | 094500 | 389420531400 | 166700 | 166600 | 166800 | 166600 | 10772 |
| 529 | 20240912 | 094400 | 387624955700 | 166600 | 166800 | 167000 | 166500 | 28037 |
| 530 | 20240912 | 094300 | 382950880700 | 166900 | 166700 | 167000 | 166700 | 14377 |
| 531 | 20240912 | 094200 | 380552108000 | 166800 | 166800 | 167000 | 166700 | 12873 |
| 532 | 20240912 | 094100 | 378403373500 | 166800 | 166900 | 166900 | 166500 | 19300 |
| 533 | 20240912 | 094000 | 375185460300 | 166900 | 167100 | 167200 | 166800 | 19614 |
| 534 | 20240912 | 093900 | 371909717700 | 167100 | 167100 | 167200 | 166800 | 31553 |
| 535 | 20240912 | 093800 | 366639030900 | 167100 | 166900 | 167200 | 166800 | 70711 |
| 536 | 20240912 | 093700 | 354827999200 | 166900 | 166700 | 166900 | 166600 | 25426 |
| 537 | 20240912 | 093600 | 350587512300 | 166600 | 166600 | 166800 | 166500 | 13990 |
| 538 | 20240912 | 093500 | 348255714300 | 166600 | 166400 | 166600 | 166200 | 20897 |
| 539 | 20240912 | 093400 | 344779899000 | 166400 | 166700 | 166800 | 166400 | 22073 |
| 540 | 20240912 | 093300 | 341101598800 | 166700 | 166700 | 166800 | 166600 | 18322 |
| 541 | 20240912 | 093200 | 338047916600 | 166800 | 166800 | 166900 | 166700 | 16626 |
| 542 | 20240912 | 093100 | 335275127600 | 166800 | 166800 | 166800 | 166600 | 23193 |
| 543 | 20240912 | 093000 | 331408815500 | 166800 | 166700 | 167000 | 166700 | 17057 |
| 544 | 20240912 | 092900 | 328563653200 | 166700 | 166500 | 166900 | 166500 | 16950 |
| 545 | 20240912 | 092800 | 325738754500 | 166500 | 166900 | 167000 | 166500 | 30293 |
| 546 | 20240912 | 092700 | 320689932800 | 166900 | 167100 | 167100 | 166700 | 37468 |
| 547 | 20240912 | 092600 | 314436637500 | 167100 | 167000 | 167100 | 166900 | 19993 |
| 548 | 20240912 | 092500 | 311096790600 | 167000 | 166900 | 167000 | 166900 | 21853 |
| 549 | 20240912 | 092400 | 307448160500 | 166900 | 166900 | 167000 | 166900 | 19865 |
| 550 | 20240912 | 092300 | 304132163100 | 166900 | 167300 | 167300 | 166900 | 37626 |
| 551 | 20240912 | 092200 | 297845066500 | 167200 | 166900 | 167300 | 166800 | 81339 |
| 552 | 20240912 | 092100 | 284259429900 | 166900 | 166700 | 167000 | 166600 | 38855 |
| 553 | 20240912 | 092000 | 277777424000 | 166600 | 166700 | 166900 | 166500 | 29589 |
| 554 | 20240912 | 091900 | 272844773800 | 166700 | 166700 | 166900 | 166700 | 28718 |
| 555 | 20240912 | 091800 | 268053462200 | 166700 | 166600 | 166800 | 166500 | 35923 |
| 556 | 20240912 | 091700 | 262063561200 | 166500 | 166800 | 166800 | 166500 | 21520 |
| 557 | 20240912 | 091600 | 258477647600 | 166700 | 166100 | 166800 | 166000 | 70549 |
| 558 | 20240912 | 091500 | 246733878700 | 166000 | 166100 | 166200 | 166000 | 24881 |
| 559 | 20240912 | 091400 | 242601493600 | 166100 | 166500 | 166500 | 166100 | 30077 |
| 560 | 20240912 | 091300 | 237601174700 | 166500 | 166100 | 166500 | 165900 | 33977 |
| 561 | 20240912 | 091200 | 231953686600 | 166100 | 165700 | 166100 | 165500 | 40952 |
| 562 | 20240912 | 091100 | 225158961000 | 165700 | 166300 | 166400 | 165700 | 45730 |
| 563 | 20240912 | 091000 | 217564838400 | 166300 | 166400 | 166600 | 166200 | 36763 |
| 564 | 20240912 | 090900 | 211446405600 | 166400 | 166700 | 166900 | 166300 | 46296 |
| 565 | 20240912 | 090800 | 203728922100 | 166700 | 166800 | 166900 | 166000 | 80584 |
| 566 | 20240912 | 090700 | 190314253100 | 166700 | 166400 | 167000 | 166300 | 127210 |
| 567 | 20240912 | 090600 | 169100888000 | 166500 | 165600 | 166500 | 165500 | 113420 |
| 568 | 20240912 | 090500 | 150260137200 | 165600 | 165500 | 165900 | 165400 | 84142 |
| 569 | 20240912 | 090400 | 136325041700 | 165500 | 164900 | 165500 | 164800 | 93425 |
| 570 | 20240912 | 090300 | 120887948400 | 164900 | 164000 | 165000 | 163900 | 109051 |
| 571 | 20240912 | 090200 | 102942729200 | 164000 | 164600 | 164700 | 163800 | 76694 |
| 572 | 20240912 | 090100 | 90357875000 | 164500 | 165100 | 165400 | 164500 | 126013 |
| 573 | 20240912 | 090000 | 69575570400 | 165200 | 165200 | 165500 | 165000 | 421157 |