34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240923 | 183200 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 211033 |
| 3 | 20240923 | 183100 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 4 | 20240923 | 183000 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 5 | 20240923 | 182900 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 6 | 20240923 | 182800 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 7 | 20240923 | 182700 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 8 | 20240923 | 182600 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 9 | 20240923 | 182500 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 10 | 20240923 | 182400 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 11 | 20240923 | 182300 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 12 | 20240923 | 182200 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 13 | 20240923 | 182100 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 14 | 20240923 | 182000 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 15 | 20240923 | 181900 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 16 | 20240923 | 181800 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 17 | 20240923 | 181700 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 18 | 20240923 | 181600 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 19 | 20240923 | 181500 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 20 | 20240923 | 181400 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 21 | 20240923 | 181300 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 22 | 20240923 | 181200 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 23 | 20240923 | 181100 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 24 | 20240923 | 181000 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 25 | 20240923 | 180900 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 26 | 20240923 | 180800 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 27 | 20240923 | 180700 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 28 | 20240923 | 180600 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 29 | 20240923 | 180500 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 30 | 20240923 | 180400 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 31 | 20240923 | 180300 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 32 | 20240923 | 180200 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 211033 |
| 33 | 20240923 | 180100 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 34 | 20240923 | 180000 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 35 | 20240923 | 175900 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 36 | 20240923 | 175800 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 37 | 20240923 | 175700 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 38 | 20240923 | 175600 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 39 | 20240923 | 175500 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 40 | 20240923 | 175400 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 41 | 20240923 | 175300 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 42 | 20240923 | 175200 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 43 | 20240923 | 175100 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 44 | 20240923 | 175000 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 45 | 20240923 | 174900 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 46 | 20240923 | 174800 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 47 | 20240923 | 174700 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 48 | 20240923 | 174600 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 49 | 20240923 | 174500 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 50 | 20240923 | 174400 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 51 | 20240923 | 174300 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 52 | 20240923 | 174200 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 53 | 20240923 | 174100 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 54 | 20240923 | 174000 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 55 | 20240923 | 173900 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 56 | 20240923 | 173800 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 57 | 20240923 | 173700 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 58 | 20240923 | 173600 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 59 | 20240923 | 173500 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 60 | 20240923 | 173400 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 61 | 20240923 | 173300 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 62 | 20240923 | 173200 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 211033 |
| 63 | 20240923 | 173100 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 64 | 20240923 | 173000 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 65 | 20240923 | 172900 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 66 | 20240923 | 172800 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 67 | 20240923 | 172700 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 68 | 20240923 | 172600 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 69 | 20240923 | 172500 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 70 | 20240923 | 172400 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 71 | 20240923 | 172300 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 72 | 20240923 | 172200 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 73 | 20240923 | 172100 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 74 | 20240923 | 172000 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 75 | 20240923 | 171900 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 76 | 20240923 | 171800 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 77 | 20240923 | 171700 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 78 | 20240923 | 171600 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 79 | 20240923 | 171500 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 80 | 20240923 | 171400 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 81 | 20240923 | 171300 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 82 | 20240923 | 171200 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 83 | 20240923 | 171100 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 84 | 20240923 | 171000 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 85 | 20240923 | 170900 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 86 | 20240923 | 170800 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 87 | 20240923 | 170700 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 88 | 20240923 | 170600 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 89 | 20240923 | 170500 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 90 | 20240923 | 170400 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 91 | 20240923 | 170300 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 92 | 20240923 | 170200 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 211033 |
| 93 | 20240923 | 170100 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 94 | 20240923 | 170000 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 95 | 20240923 | 165900 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 96 | 20240923 | 165800 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 97 | 20240923 | 165700 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 98 | 20240923 | 165600 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 99 | 20240923 | 165500 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 100 | 20240923 | 165400 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 101 | 20240923 | 165300 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 102 | 20240923 | 165200 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 103 | 20240923 | 165100 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 104 | 20240923 | 165000 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 105 | 20240923 | 164900 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 106 | 20240923 | 164800 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 107 | 20240923 | 164700 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 108 | 20240923 | 164600 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 109 | 20240923 | 164500 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 110 | 20240923 | 164400 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 111 | 20240923 | 164300 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 112 | 20240923 | 164200 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 113 | 20240923 | 164100 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 114 | 20240923 | 164000 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 115 | 20240923 | 163900 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 116 | 20240923 | 163800 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 117 | 20240923 | 163700 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 118 | 20240923 | 163600 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 119 | 20240923 | 163500 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 120 | 20240923 | 163400 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 121 | 20240923 | 163300 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 122 | 20240923 | 163200 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 211033 |
| 123 | 20240923 | 163100 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 124 | 20240923 | 163000 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 125 | 20240923 | 162900 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 126 | 20240923 | 162800 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 127 | 20240923 | 162700 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 128 | 20240923 | 162600 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 129 | 20240923 | 162500 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 130 | 20240923 | 162400 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 131 | 20240923 | 162300 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 132 | 20240923 | 162200 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 133 | 20240923 | 162100 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 134 | 20240923 | 162000 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 135 | 20240923 | 161900 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 136 | 20240923 | 161800 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 137 | 20240923 | 161700 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 138 | 20240923 | 161600 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 139 | 20240923 | 161500 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 140 | 20240923 | 161400 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 141 | 20240923 | 161300 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 142 | 20240923 | 161200 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 143 | 20240923 | 161100 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 144 | 20240923 | 161000 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 145 | 20240923 | 160900 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 146 | 20240923 | 160800 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 147 | 20240923 | 160700 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 148 | 20240923 | 160600 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 149 | 20240923 | 160500 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 150 | 20240923 | 160400 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 151 | 20240923 | 160300 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 152 | 20240923 | 160200 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 211033 |
| 153 | 20240923 | 160100 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 154 | 20240923 | 160000 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 155 | 20240923 | 155900 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 156 | 20240923 | 155800 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 157 | 20240923 | 155700 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 158 | 20240923 | 155600 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 159 | 20240923 | 155500 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 160 | 20240923 | 155400 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 161 | 20240923 | 155300 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 162 | 20240923 | 155200 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 163 | 20240923 | 155100 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 164 | 20240923 | 155000 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 165 | 20240923 | 154900 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 166 | 20240923 | 154800 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 167 | 20240923 | 154700 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 168 | 20240923 | 154600 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 169 | 20240923 | 154500 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 170 | 20240923 | 154400 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 171 | 20240923 | 154300 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 172 | 20240923 | 154200 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 173 | 20240923 | 154100 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 174 | 20240923 | 154000 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 175 | 20240923 | 153900 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 176 | 20240923 | 153800 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 177 | 20240923 | 153700 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 178 | 20240923 | 153600 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 179 | 20240923 | 153500 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 180 | 20240923 | 153400 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 181 | 20240923 | 153300 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 182 | 20240923 | 153200 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 211033 |
| 183 | 20240923 | 153100 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 184 | 20240923 | 153000 | 714193461000 | 162000 | 162000 | 162000 | 162000 | 211033 |
| 185 | 20240923 | 152900 | 680006115000 | 161700 | 161700 | 161700 | 161700 | 0 |
| 186 | 20240923 | 152800 | 680006115000 | 161700 | 161700 | 161700 | 161700 | 0 |
| 187 | 20240923 | 152700 | 680006115000 | 161700 | 161700 | 161700 | 161700 | 0 |
| 188 | 20240923 | 152600 | 680006115000 | 161700 | 161700 | 161700 | 161700 | 0 |
| 189 | 20240923 | 152500 | 680006115000 | 161700 | 161700 | 161700 | 161700 | 0 |
| 190 | 20240923 | 152400 | 680006115000 | 161700 | 161700 | 161700 | 161700 | 0 |
| 191 | 20240923 | 152300 | 680006115000 | 161700 | 161700 | 161700 | 161700 | 0 |
| 192 | 20240923 | 152200 | 680006115000 | 161700 | 161700 | 161700 | 161700 | 0 |
| 193 | 20240923 | 152100 | 680006115000 | 161700 | 161700 | 161700 | 161700 | 0 |
| 194 | 20240923 | 152000 | 680006115000 | 161700 | 161700 | 161700 | 161700 | 0 |
| 195 | 20240923 | 151900 | 680006115000 | 161700 | 161700 | 161800 | 161700 | 10265 |
| 196 | 20240923 | 151800 | 678345744700 | 161800 | 161800 | 161800 | 161700 | 8546 |
| 197 | 20240923 | 151700 | 676963325000 | 161800 | 161700 | 161800 | 161600 | 12446 |
| 198 | 20240923 | 151600 | 674950835800 | 161700 | 161700 | 161700 | 161600 | 8068 |
| 199 | 20240923 | 151500 | 673646328000 | 161700 | 161600 | 161700 | 161500 | 11874 |
| 200 | 20240923 | 151400 | 671727079500 | 161600 | 161500 | 161600 | 161400 | 12630 |
| 201 | 20240923 | 151300 | 669687420700 | 161500 | 161500 | 161600 | 161400 | 3573 |
| 202 | 20240923 | 151200 | 669110446100 | 161500 | 161600 | 161600 | 161500 | 5580 |
| 203 | 20240923 | 151100 | 668209156500 | 161600 | 161500 | 161600 | 161400 | 5351 |
| 204 | 20240923 | 151000 | 667344975600 | 161500 | 161500 | 161600 | 161400 | 7197 |
| 205 | 20240923 | 150900 | 666182598300 | 161500 | 161500 | 161600 | 161400 | 10637 |
| 206 | 20240923 | 150800 | 664464790000 | 161400 | 161500 | 161500 | 161400 | 12459 |
| 207 | 20240923 | 150700 | 662453663600 | 161500 | 161600 | 161600 | 161400 | 11151 |
| 208 | 20240923 | 150600 | 660652827900 | 161600 | 161700 | 161700 | 161500 | 7670 |
| 209 | 20240923 | 150500 | 659413118700 | 161700 | 161700 | 161700 | 161600 | 4463 |
| 210 | 20240923 | 150400 | 658691670800 | 161700 | 161700 | 161700 | 161600 | 5258 |
| 211 | 20240923 | 150300 | 657841525900 | 161700 | 161600 | 161700 | 161600 | 3868 |
| 212 | 20240923 | 150200 | 657216249400 | 161600 | 161800 | 161800 | 161600 | 6238 |
| 213 | 20240923 | 150100 | 656207903000 | 161700 | 161600 | 161800 | 161600 | 8261 |
| 214 | 20240923 | 150000 | 654871999600 | 161600 | 161800 | 161800 | 161600 | 5513 |
| 215 | 20240923 | 145900 | 653980502200 | 161800 | 161700 | 161800 | 161600 | 7322 |
| 216 | 20240923 | 145800 | 652796560000 | 161800 | 161900 | 161900 | 161600 | 16746 |
| 217 | 20240923 | 145700 | 650087928800 | 161900 | 161900 | 162000 | 161800 | 9528 |
| 218 | 20240923 | 145600 | 648545393900 | 161900 | 161800 | 161900 | 161800 | 6344 |
| 219 | 20240923 | 145500 | 647518369800 | 161900 | 161800 | 161900 | 161800 | 10158 |
| 220 | 20240923 | 145400 | 645873838500 | 161900 | 161800 | 161900 | 161800 | 2899 |
| 221 | 20240923 | 145300 | 645404562900 | 161900 | 161800 | 161900 | 161700 | 10745 |
| 222 | 20240923 | 145200 | 643665720900 | 161800 | 161600 | 161800 | 161600 | 15870 |
| 223 | 20240923 | 145100 | 641099672900 | 161600 | 161600 | 161700 | 161600 | 3216 |
| 224 | 20240923 | 145000 | 640579741800 | 161600 | 161700 | 161700 | 161600 | 5084 |
| 225 | 20240923 | 144900 | 639757946900 | 161700 | 161800 | 161800 | 161600 | 8076 |
| 226 | 20240923 | 144800 | 638452306700 | 161800 | 161800 | 161800 | 161700 | 3357 |
| 227 | 20240923 | 144700 | 637909206600 | 161800 | 161700 | 161800 | 161600 | 3127 |
| 228 | 20240923 | 144600 | 637403586200 | 161700 | 161600 | 161800 | 161500 | 10025 |
| 229 | 20240923 | 144500 | 635783190100 | 161600 | 161400 | 161600 | 161300 | 7095 |
| 230 | 20240923 | 144400 | 634637622900 | 161300 | 161400 | 161500 | 161300 | 8051 |
| 231 | 20240923 | 144300 | 633338416800 | 161500 | 161500 | 161600 | 161400 | 9297 |
| 232 | 20240923 | 144200 | 631836896800 | 161600 | 161600 | 161600 | 161500 | 4538 |
| 233 | 20240923 | 144100 | 631103616400 | 161500 | 161600 | 161600 | 161500 | 2674 |
| 234 | 20240923 | 144000 | 630671615700 | 161600 | 161600 | 161600 | 161500 | 1878 |
| 235 | 20240923 | 143900 | 630368173300 | 161500 | 161600 | 161600 | 161500 | 1956 |
| 236 | 20240923 | 143800 | 630052145500 | 161600 | 161600 | 161600 | 161400 | 7620 |
| 237 | 20240923 | 143700 | 628821485000 | 161600 | 161600 | 161600 | 161500 | 2979 |
| 238 | 20240923 | 143600 | 628340261900 | 161600 | 161800 | 161800 | 161500 | 3976 |
| 239 | 20240923 | 143500 | 627697601000 | 161800 | 161600 | 161800 | 161500 | 4658 |
| 240 | 20240923 | 143400 | 626944530000 | 161600 | 161700 | 161800 | 161500 | 14242 |
| 241 | 20240923 | 143300 | 624641695500 | 161700 | 161600 | 161700 | 161600 | 2423 |
| 242 | 20240923 | 143200 | 624249973700 | 161600 | 161700 | 161700 | 161600 | 2037 |
| 243 | 20240923 | 143100 | 623920685900 | 161700 | 161800 | 161800 | 161500 | 5139 |
| 244 | 20240923 | 143000 | 623090044700 | 161800 | 161600 | 161800 | 161500 | 11276 |
| 245 | 20240923 | 142900 | 621266871800 | 161600 | 161400 | 161600 | 161400 | 4708 |
| 246 | 20240923 | 142800 | 620506437800 | 161400 | 161300 | 161500 | 161200 | 10142 |
| 247 | 20240923 | 142700 | 618870070300 | 161300 | 161400 | 161400 | 161200 | 4821 |
| 248 | 20240923 | 142600 | 618092364200 | 161300 | 161400 | 161400 | 161300 | 5339 |
| 249 | 20240923 | 142500 | 617231042800 | 161400 | 161300 | 161400 | 161200 | 4556 |
| 250 | 20240923 | 142400 | 616496262400 | 161300 | 161300 | 161300 | 161200 | 15163 |
| 251 | 20240923 | 142300 | 614051757100 | 161300 | 161400 | 161400 | 161200 | 5979 |
| 252 | 20240923 | 142200 | 613087082600 | 161400 | 161500 | 161500 | 161300 | 6639 |
| 253 | 20240923 | 142100 | 612015466200 | 161500 | 161400 | 161500 | 161300 | 8823 |
| 254 | 20240923 | 142000 | 610591383100 | 161400 | 161400 | 161400 | 161300 | 2600 |
| 255 | 20240923 | 141900 | 610171820100 | 161400 | 161400 | 161400 | 161300 | 4883 |
| 256 | 20240923 | 141800 | 609383879800 | 161400 | 161300 | 161400 | 161300 | 2001 |
| 257 | 20240923 | 141700 | 609061020200 | 161300 | 161300 | 161400 | 161200 | 5148 |
| 258 | 20240923 | 141600 | 608230610500 | 161300 | 161200 | 161300 | 161200 | 5879 |
| 259 | 20240923 | 141500 | 607282626300 | 161200 | 161400 | 161400 | 161200 | 5181 |
| 260 | 20240923 | 141400 | 606446878900 | 161300 | 161500 | 161500 | 161300 | 4302 |
| 261 | 20240923 | 141300 | 605752478800 | 161500 | 161600 | 161700 | 161500 | 8212 |
| 262 | 20240923 | 141200 | 604425821300 | 161600 | 161700 | 161700 | 161600 | 8106 |
| 263 | 20240923 | 141100 | 603115463000 | 161700 | 161900 | 162000 | 161700 | 15196 |
| 264 | 20240923 | 141000 | 600656057300 | 161900 | 162000 | 162000 | 161900 | 2853 |
| 265 | 20240923 | 140900 | 600194013700 | 162000 | 162000 | 162000 | 161900 | 2830 |
| 266 | 20240923 | 140800 | 599735714900 | 162000 | 162000 | 162000 | 161900 | 2340 |
| 267 | 20240923 | 140700 | 599356728600 | 161900 | 162000 | 162000 | 161900 | 2325 |
| 268 | 20240923 | 140600 | 598980145200 | 162000 | 162000 | 162000 | 161900 | 1997 |
| 269 | 20240923 | 140500 | 598656699500 | 161900 | 162000 | 162000 | 161900 | 2153 |
| 270 | 20240923 | 140400 | 598307974200 | 162000 | 161900 | 162000 | 161900 | 5998 |
| 271 | 20240923 | 140300 | 597336572400 | 162000 | 161800 | 162000 | 161800 | 9601 |
| 272 | 20240923 | 140200 | 595782207800 | 161900 | 161900 | 161900 | 161800 | 1816 |
| 273 | 20240923 | 140100 | 595488280700 | 161900 | 161800 | 161900 | 161800 | 6738 |
| 274 | 20240923 | 140000 | 594398018000 | 161700 | 161800 | 161800 | 161700 | 5615 |
| 275 | 20240923 | 135900 | 593490002300 | 161800 | 161700 | 161800 | 161700 | 2155 |
| 276 | 20240923 | 135800 | 593141471200 | 161800 | 161800 | 161800 | 161700 | 2413 |
| 277 | 20240923 | 135700 | 592751219900 | 161700 | 161800 | 161900 | 161700 | 9413 |
| 278 | 20240923 | 135600 | 591228247100 | 161800 | 161700 | 161800 | 161700 | 2142 |
| 279 | 20240923 | 135500 | 590881793900 | 161700 | 161800 | 161800 | 161700 | 2675 |
| 280 | 20240923 | 135400 | 590449151700 | 161800 | 161700 | 161900 | 161700 | 4850 |
| 281 | 20240923 | 135300 | 589664582300 | 161700 | 161600 | 161700 | 161500 | 6142 |
| 282 | 20240923 | 135200 | 588671812600 | 161600 | 161500 | 161600 | 161400 | 5344 |
| 283 | 20240923 | 135100 | 587808720300 | 161500 | 161500 | 161700 | 161400 | 17605 |
| 284 | 20240923 | 135000 | 584965206200 | 161500 | 161300 | 161700 | 161200 | 9741 |
| 285 | 20240923 | 134900 | 583392605000 | 161200 | 160900 | 161300 | 160900 | 15202 |
| 286 | 20240923 | 134800 | 580944643900 | 160900 | 161000 | 161000 | 160900 | 3063 |
| 287 | 20240923 | 134700 | 580451627200 | 161000 | 160900 | 161100 | 160900 | 16025 |
| 288 | 20240923 | 134600 | 577871924900 | 160900 | 161100 | 161200 | 160900 | 14316 |
| 289 | 20240923 | 134500 | 575566510100 | 161000 | 161000 | 161100 | 161000 | 3815 |
| 290 | 20240923 | 134400 | 574952200100 | 161000 | 161100 | 161200 | 161000 | 18667 |
| 291 | 20240923 | 134300 | 571945387300 | 161200 | 161300 | 161300 | 161100 | 7415 |
| 292 | 20240923 | 134200 | 570750249400 | 161200 | 161500 | 161500 | 161200 | 36284 |
| 293 | 20240923 | 134100 | 564898450600 | 161400 | 161800 | 161900 | 161400 | 19942 |
| 294 | 20240923 | 134000 | 561675376400 | 161800 | 161900 | 162000 | 161800 | 3065 |
| 295 | 20240923 | 133900 | 561179051800 | 161900 | 162000 | 162000 | 161900 | 2150 |
| 296 | 20240923 | 133800 | 560830882000 | 162000 | 161800 | 162000 | 161800 | 9346 |
| 297 | 20240923 | 133700 | 559317926400 | 161800 | 162000 | 162000 | 161700 | 12362 |
| 298 | 20240923 | 133600 | 557317173200 | 161900 | 162000 | 162000 | 161900 | 3321 |
| 299 | 20240923 | 133500 | 556779463800 | 162000 | 161900 | 162000 | 161900 | 2711 |
| 300 | 20240923 | 133400 | 556340454900 | 161900 | 162100 | 162100 | 161900 | 2576 |
| 301 | 20240923 | 133300 | 555923165600 | 162100 | 162100 | 162100 | 162000 | 4795 |
| 302 | 20240923 | 133200 | 555146288000 | 162100 | 162100 | 162100 | 162000 | 1999 |
| 303 | 20240923 | 133100 | 554822360400 | 162100 | 162100 | 162100 | 162000 | 3178 |
| 304 | 20240923 | 133000 | 554307488100 | 162000 | 162000 | 162100 | 162000 | 8791 |
| 305 | 20240923 | 132900 | 552882984100 | 162000 | 162200 | 162200 | 162000 | 8213 |
| 306 | 20240923 | 132800 | 551551730600 | 162100 | 162200 | 162300 | 162100 | 4966 |
| 307 | 20240923 | 132700 | 550746214500 | 162300 | 162300 | 162300 | 162200 | 2222 |
| 308 | 20240923 | 132600 | 550385707500 | 162300 | 162200 | 162300 | 162100 | 10013 |
| 309 | 20240923 | 132500 | 548761296000 | 162200 | 162300 | 162300 | 162200 | 3553 |
| 310 | 20240923 | 132400 | 548184869300 | 162200 | 162200 | 162300 | 162200 | 4914 |
| 311 | 20240923 | 132300 | 547387763100 | 162300 | 162300 | 162400 | 162200 | 5584 |
| 312 | 20240923 | 132200 | 546481698000 | 162300 | 162400 | 162400 | 162300 | 1739 |
| 313 | 20240923 | 132100 | 546199361400 | 162300 | 162300 | 162500 | 162300 | 3228 |
| 314 | 20240923 | 132000 | 545675150600 | 162300 | 162400 | 162400 | 162200 | 10703 |
| 315 | 20240923 | 131900 | 543938089500 | 162300 | 162400 | 162500 | 162300 | 3498 |
| 316 | 20240923 | 131800 | 543370035200 | 162400 | 162400 | 162500 | 162300 | 6398 |
| 317 | 20240923 | 131700 | 542331084400 | 162500 | 162500 | 162500 | 162400 | 2032 |
| 318 | 20240923 | 131600 | 542001024900 | 162400 | 162800 | 162900 | 162400 | 19013 |
| 319 | 20240923 | 131500 | 538908454800 | 162800 | 162900 | 162900 | 162800 | 3045 |
| 320 | 20240923 | 131400 | 538412568800 | 162800 | 162900 | 162900 | 162800 | 5749 |
| 321 | 20240923 | 131300 | 537476237400 | 162900 | 162800 | 162900 | 162700 | 8208 |
| 322 | 20240923 | 131200 | 536139955500 | 162700 | 162800 | 162800 | 162700 | 2688 |
| 323 | 20240923 | 131100 | 535702387200 | 162800 | 162800 | 162800 | 162700 | 5883 |
| 324 | 20240923 | 131000 | 534744687800 | 162800 | 162800 | 162800 | 162700 | 5655 |
| 325 | 20240923 | 130900 | 533824093000 | 162800 | 162700 | 162800 | 162600 | 8757 |
| 326 | 20240923 | 130800 | 532399254300 | 162600 | 162700 | 162700 | 162600 | 1540 |
| 327 | 20240923 | 130700 | 532148742700 | 162700 | 162700 | 162700 | 162600 | 2025 |
| 328 | 20240923 | 130600 | 531819424500 | 162700 | 162700 | 162800 | 162600 | 7043 |
| 329 | 20240923 | 130500 | 530673948300 | 162700 | 162700 | 162800 | 162600 | 4891 |
| 330 | 20240923 | 130400 | 529878197300 | 162700 | 162700 | 162800 | 162600 | 6371 |
| 331 | 20240923 | 130300 | 528841565000 | 162700 | 162700 | 162800 | 162600 | 7271 |
| 332 | 20240923 | 130200 | 527658484000 | 162700 | 162600 | 162700 | 162600 | 4228 |
| 333 | 20240923 | 130100 | 526970613300 | 162600 | 162600 | 162700 | 162500 | 4869 |
| 334 | 20240923 | 130000 | 526178992900 | 162600 | 162600 | 162600 | 162500 | 2426 |
| 335 | 20240923 | 125900 | 525784647800 | 162600 | 162600 | 162600 | 162500 | 2423 |
| 336 | 20240923 | 125800 | 525390673000 | 162600 | 162500 | 162600 | 162500 | 1648 |
| 337 | 20240923 | 125700 | 525122747500 | 162600 | 162600 | 162600 | 162500 | 4305 |
| 338 | 20240923 | 125600 | 524422831500 | 162500 | 162700 | 162700 | 162500 | 11409 |
| 339 | 20240923 | 125500 | 522568429300 | 162700 | 162700 | 162700 | 162600 | 1644 |
| 340 | 20240923 | 125400 | 522301059700 | 162600 | 162500 | 162800 | 162500 | 9190 |
| 341 | 20240923 | 125300 | 520806058900 | 162600 | 162600 | 162700 | 162500 | 2125 |
| 342 | 20240923 | 125200 | 520460505700 | 162600 | 162500 | 162700 | 162400 | 3017 |
| 343 | 20240923 | 125100 | 519970051900 | 162500 | 162500 | 162700 | 162400 | 6439 |
| 344 | 20240923 | 125000 | 518923286100 | 162600 | 162500 | 162700 | 162500 | 11948 |
| 345 | 20240923 | 124900 | 516979985000 | 162500 | 162600 | 162600 | 162500 | 982 |
| 346 | 20240923 | 124800 | 516820357100 | 162500 | 162700 | 162700 | 162500 | 5935 |
| 347 | 20240923 | 124700 | 515855462700 | 162600 | 162500 | 162800 | 162500 | 36111 |
| 348 | 20240923 | 124600 | 509980889700 | 162600 | 162400 | 162600 | 162300 | 32444 |
| 349 | 20240923 | 124500 | 504709044400 | 162300 | 162300 | 162400 | 162200 | 9513 |
| 350 | 20240923 | 124400 | 503165003900 | 162300 | 162300 | 162300 | 162200 | 9233 |
| 351 | 20240923 | 124300 | 501667176800 | 162300 | 162300 | 162300 | 162200 | 3348 |
| 352 | 20240923 | 124200 | 501123922600 | 162200 | 162300 | 162300 | 162200 | 2313 |
| 353 | 20240923 | 124100 | 500748545900 | 162300 | 162200 | 162300 | 162200 | 2948 |
| 354 | 20240923 | 124000 | 500270154400 | 162200 | 162200 | 162300 | 162200 | 873 |
| 355 | 20240923 | 123900 | 500128484200 | 162200 | 162200 | 162300 | 162100 | 7276 |
| 356 | 20240923 | 123800 | 498948241600 | 162200 | 162100 | 162200 | 162000 | 4349 |
| 357 | 20240923 | 123700 | 498243264400 | 162100 | 162000 | 162100 | 161900 | 7289 |
| 358 | 20240923 | 123600 | 497062467400 | 162000 | 162100 | 162100 | 162000 | 3110 |
| 359 | 20240923 | 123500 | 496558499400 | 162100 | 162100 | 162100 | 162000 | 925 |
| 360 | 20240923 | 123400 | 496408616900 | 162000 | 162000 | 162100 | 161900 | 6305 |
| 361 | 20240923 | 123300 | 495387119800 | 162000 | 161900 | 162000 | 161900 | 709 |
| 362 | 20240923 | 123200 | 495272282200 | 162000 | 161900 | 162000 | 161900 | 2875 |
| 363 | 20240923 | 123100 | 494806781100 | 162000 | 162000 | 162000 | 161900 | 2842 |
| 364 | 20240923 | 123000 | 494346508400 | 162000 | 161800 | 162000 | 161800 | 2957 |
| 365 | 20240923 | 122900 | 493867768500 | 161900 | 161900 | 162000 | 161800 | 9152 |
| 366 | 20240923 | 122800 | 492386429300 | 161900 | 161900 | 162000 | 161900 | 3484 |
| 367 | 20240923 | 122700 | 491822319800 | 162000 | 162000 | 162000 | 161900 | 1261 |
| 368 | 20240923 | 122600 | 491618097300 | 162000 | 161900 | 162000 | 161900 | 2341 |
| 369 | 20240923 | 122500 | 491239060500 | 162000 | 162200 | 162200 | 161800 | 7546 |
| 370 | 20240923 | 122400 | 490016557700 | 162200 | 162200 | 162300 | 162200 | 6488 |
| 371 | 20240923 | 122300 | 488964167600 | 162200 | 162300 | 162300 | 162200 | 1392 |
| 372 | 20240923 | 122200 | 488738345400 | 162200 | 162200 | 162300 | 162200 | 1042 |
| 373 | 20240923 | 122100 | 488569309600 | 162300 | 162100 | 162300 | 162100 | 5911 |
| 374 | 20240923 | 122000 | 487610579900 | 162100 | 162100 | 162200 | 162100 | 1345 |
| 375 | 20240923 | 121900 | 487392502600 | 162100 | 162200 | 162200 | 162100 | 1787 |
| 376 | 20240923 | 121800 | 487102741100 | 162100 | 162100 | 162200 | 162000 | 3452 |
| 377 | 20240923 | 121700 | 486543132500 | 162100 | 162200 | 162300 | 162100 | 5486 |
| 378 | 20240923 | 121600 | 485653339300 | 162200 | 162300 | 162300 | 162100 | 7799 |
| 379 | 20240923 | 121500 | 484388361100 | 162200 | 162200 | 162300 | 162200 | 2947 |
| 380 | 20240923 | 121400 | 483910229500 | 162200 | 162200 | 162300 | 162200 | 1569 |
| 381 | 20240923 | 121300 | 483655612000 | 162200 | 162300 | 162300 | 162200 | 738 |
| 382 | 20240923 | 121200 | 483535866800 | 162300 | 162200 | 162300 | 162200 | 2415 |
| 383 | 20240923 | 121100 | 483144073900 | 162200 | 162300 | 162300 | 162200 | 1020 |
| 384 | 20240923 | 121000 | 482978551400 | 162300 | 162200 | 162300 | 162100 | 3214 |
| 385 | 20240923 | 120900 | 482457201700 | 162200 | 162100 | 162300 | 162100 | 6513 |
| 386 | 20240923 | 120800 | 481400680800 | 162100 | 162000 | 162200 | 162000 | 1898 |
| 387 | 20240923 | 120700 | 481092890100 | 162000 | 161800 | 162200 | 161700 | 13895 |
| 388 | 20240923 | 120600 | 478842280300 | 161700 | 161700 | 161800 | 161700 | 3145 |
| 389 | 20240923 | 120500 | 478333598900 | 161700 | 161900 | 161900 | 161600 | 6322 |
| 390 | 20240923 | 120400 | 477311142000 | 161900 | 161800 | 161900 | 161800 | 1260 |
| 391 | 20240923 | 120300 | 477107223800 | 161800 | 161700 | 161900 | 161700 | 2680 |
| 392 | 20240923 | 120200 | 476673606200 | 161800 | 161900 | 161900 | 161700 | 4149 |
| 393 | 20240923 | 120100 | 476002252700 | 161800 | 161600 | 161900 | 161600 | 6288 |
| 394 | 20240923 | 120000 | 474985164200 | 161600 | 161700 | 161700 | 161600 | 2309 |
| 395 | 20240923 | 115900 | 474611849700 | 161700 | 161600 | 161700 | 161500 | 5079 |
| 396 | 20240923 | 115800 | 473791149800 | 161600 | 161800 | 161800 | 161600 | 8331 |
| 397 | 20240923 | 115700 | 472444479700 | 161800 | 161700 | 161800 | 161600 | 3387 |
| 398 | 20240923 | 115600 | 471896839400 | 161700 | 161700 | 161800 | 161600 | 3519 |
| 399 | 20240923 | 115500 | 471327838000 | 161700 | 161800 | 161900 | 161700 | 1830 |
| 400 | 20240923 | 115400 | 471031809200 | 161700 | 161800 | 161800 | 161600 | 11005 |
| 401 | 20240923 | 115300 | 469251837700 | 161900 | 162000 | 162000 | 161800 | 6274 |
| 402 | 20240923 | 115200 | 468236110200 | 161900 | 162000 | 162100 | 161900 | 2918 |
| 403 | 20240923 | 115100 | 467763372100 | 162000 | 162000 | 162100 | 162000 | 2227 |
| 404 | 20240923 | 115000 | 467402459500 | 162000 | 162100 | 162200 | 161900 | 9800 |
| 405 | 20240923 | 114900 | 465814403500 | 162100 | 162200 | 162200 | 162100 | 634 |
| 406 | 20240923 | 114800 | 465711594200 | 162100 | 162200 | 162300 | 162100 | 3989 |
| 407 | 20240923 | 114700 | 465064564700 | 162200 | 162300 | 162300 | 162100 | 2629 |
| 408 | 20240923 | 114600 | 464638105400 | 162300 | 162400 | 162400 | 162200 | 2019 |
| 409 | 20240923 | 114500 | 464310574100 | 162300 | 162200 | 162300 | 162100 | 4830 |
| 410 | 20240923 | 114400 | 463526915300 | 162200 | 162400 | 162400 | 162100 | 7597 |
| 411 | 20240923 | 114300 | 462294263600 | 162400 | 162300 | 162500 | 162300 | 13847 |
| 412 | 20240923 | 114200 | 460045507200 | 162400 | 162300 | 162400 | 162300 | 1220 |
| 413 | 20240923 | 114100 | 459847407200 | 162300 | 162300 | 162400 | 162300 | 2690 |
| 414 | 20240923 | 114000 | 459410586600 | 162400 | 162300 | 162400 | 162200 | 2257 |
| 415 | 20240923 | 113900 | 459044222600 | 162300 | 162400 | 162400 | 162200 | 6813 |
| 416 | 20240923 | 113800 | 457938464400 | 162400 | 162400 | 162400 | 162300 | 2430 |
| 417 | 20240923 | 113700 | 457543986800 | 162300 | 162000 | 162400 | 161900 | 9209 |
| 418 | 20240923 | 113600 | 456050038700 | 162000 | 162000 | 162100 | 161900 | 9518 |
| 419 | 20240923 | 113500 | 454508192400 | 162000 | 162300 | 162300 | 162000 | 7292 |
| 420 | 20240923 | 113400 | 453325875500 | 162200 | 162300 | 162300 | 162200 | 3250 |
| 421 | 20240923 | 113300 | 452798573300 | 162300 | 162200 | 162300 | 162200 | 1994 |
| 422 | 20240923 | 113200 | 452475046300 | 162200 | 162300 | 162400 | 162200 | 4104 |
| 423 | 20240923 | 113100 | 451808933300 | 162400 | 162500 | 162500 | 162300 | 5283 |
| 424 | 20240923 | 113000 | 450950928300 | 162500 | 162400 | 162500 | 162300 | 2008 |
| 425 | 20240923 | 112900 | 450624767800 | 162300 | 162300 | 162400 | 162200 | 2628 |
| 426 | 20240923 | 112800 | 450198053000 | 162300 | 162300 | 162400 | 162200 | 5647 |
| 427 | 20240923 | 112700 | 449281557000 | 162400 | 162600 | 162600 | 162300 | 12019 |
| 428 | 20240923 | 112600 | 447328912600 | 162600 | 162500 | 162600 | 162400 | 10431 |
| 429 | 20240923 | 112500 | 445633818000 | 162500 | 162400 | 162500 | 162400 | 9669 |
| 430 | 20240923 | 112400 | 444062902300 | 162500 | 162400 | 162500 | 162400 | 6942 |
| 431 | 20240923 | 112300 | 442934849900 | 162400 | 162400 | 162500 | 162400 | 1949 |
| 432 | 20240923 | 112200 | 442618187900 | 162500 | 162400 | 162500 | 162300 | 7569 |
| 433 | 20240923 | 112100 | 441389003800 | 162400 | 162400 | 162400 | 162300 | 6323 |
| 434 | 20240923 | 112000 | 440362366500 | 162400 | 162300 | 162400 | 162300 | 1346 |
| 435 | 20240923 | 111900 | 440143817900 | 162300 | 162300 | 162400 | 162200 | 4842 |
| 436 | 20240923 | 111800 | 439357958800 | 162300 | 162300 | 162300 | 162200 | 3982 |
| 437 | 20240923 | 111700 | 438711726600 | 162300 | 162200 | 162300 | 162100 | 4404 |
| 438 | 20240923 | 111600 | 437997389700 | 162200 | 162100 | 162200 | 162000 | 3766 |
| 439 | 20240923 | 111500 | 437386863300 | 162100 | 161900 | 162200 | 161900 | 14207 |
| 440 | 20240923 | 111400 | 435084955900 | 161900 | 161900 | 162000 | 161900 | 2161 |
| 441 | 20240923 | 111300 | 434734978600 | 161900 | 162000 | 162000 | 161900 | 2187 |
| 442 | 20240923 | 111200 | 434380798800 | 162000 | 162000 | 162000 | 161900 | 2476 |
| 443 | 20240923 | 111100 | 433979868900 | 161900 | 161900 | 162000 | 161900 | 3102 |
| 444 | 20240923 | 111000 | 433477569200 | 161900 | 161700 | 162000 | 161600 | 9574 |
| 445 | 20240923 | 110900 | 431928605200 | 161600 | 161600 | 161800 | 161500 | 4951 |
| 446 | 20240923 | 110800 | 431128175100 | 161500 | 161900 | 161900 | 161500 | 16249 |
| 447 | 20240923 | 110700 | 428500931100 | 161900 | 161900 | 161900 | 161800 | 3035 |
| 448 | 20240923 | 110600 | 428009777600 | 161900 | 161700 | 161900 | 161600 | 10226 |
| 449 | 20240923 | 110500 | 426356070400 | 161600 | 161800 | 161800 | 161600 | 10044 |
| 450 | 20240923 | 110400 | 424731924000 | 161800 | 161900 | 161900 | 161800 | 11590 |
| 451 | 20240923 | 110300 | 422856354500 | 161900 | 161900 | 162000 | 161800 | 6872 |
| 452 | 20240923 | 110200 | 421743708800 | 161900 | 162100 | 162200 | 161800 | 22443 |
| 453 | 20240923 | 110100 | 418107563100 | 162200 | 162200 | 162200 | 162100 | 1429 |
| 454 | 20240923 | 110000 | 417875833100 | 162200 | 162500 | 162500 | 162100 | 7289 |
| 455 | 20240923 | 105900 | 416692823300 | 162400 | 162400 | 162500 | 162300 | 5081 |
| 456 | 20240923 | 105800 | 415867680200 | 162400 | 162500 | 162500 | 162300 | 7175 |
| 457 | 20240923 | 105700 | 414702378200 | 162400 | 162200 | 162500 | 162100 | 11559 |
| 458 | 20240923 | 105600 | 412826061900 | 162100 | 162200 | 162200 | 162100 | 2304 |
| 459 | 20240923 | 105500 | 412452411800 | 162200 | 162100 | 162300 | 162000 | 5946 |
| 460 | 20240923 | 105400 | 411488088600 | 162100 | 162100 | 162200 | 162000 | 9938 |
| 461 | 20240923 | 105300 | 409877650700 | 162100 | 162400 | 162400 | 162000 | 10607 |
| 462 | 20240923 | 105200 | 408157211500 | 162400 | 162400 | 162400 | 162300 | 3226 |
| 463 | 20240923 | 105100 | 407633479700 | 162300 | 162000 | 162400 | 162000 | 8588 |
| 464 | 20240923 | 105000 | 406240517500 | 162000 | 162100 | 162100 | 161900 | 7489 |
| 465 | 20240923 | 104900 | 405027227100 | 162000 | 162100 | 162200 | 162000 | 16946 |
| 466 | 20240923 | 104800 | 402280940100 | 162200 | 162400 | 162400 | 162100 | 7145 |
| 467 | 20240923 | 104700 | 401121859900 | 162400 | 162500 | 162600 | 162300 | 12763 |
| 468 | 20240923 | 104600 | 399048607500 | 162500 | 162500 | 162600 | 162400 | 16794 |
| 469 | 20240923 | 104500 | 396319393700 | 162500 | 162400 | 162500 | 162400 | 4605 |
| 470 | 20240923 | 104400 | 395571228200 | 162400 | 162500 | 162500 | 162400 | 3888 |
| 471 | 20240923 | 104300 | 394939686500 | 162500 | 162400 | 162500 | 162300 | 12015 |
| 472 | 20240923 | 104200 | 392987650800 | 162400 | 162200 | 162500 | 162100 | 8800 |
| 473 | 20240923 | 104100 | 391559372500 | 162200 | 162200 | 162200 | 162100 | 6402 |
| 474 | 20240923 | 104000 | 390521327800 | 162200 | 162400 | 162500 | 162100 | 18042 |
| 475 | 20240923 | 103900 | 387593464200 | 162400 | 162500 | 162700 | 162400 | 15074 |
| 476 | 20240923 | 103800 | 385142700400 | 162500 | 162500 | 162600 | 162400 | 9924 |
| 477 | 20240923 | 103700 | 383530126400 | 162600 | 162200 | 162600 | 162200 | 14482 |
| 478 | 20240923 | 103600 | 381177371000 | 162300 | 162200 | 162400 | 162000 | 18075 |
| 479 | 20240923 | 103500 | 378245989100 | 162100 | 162400 | 162400 | 161800 | 25631 |
| 480 | 20240923 | 103400 | 374093236900 | 162400 | 162600 | 162700 | 162300 | 25675 |
| 481 | 20240923 | 103300 | 369922494800 | 162700 | 162600 | 162700 | 162500 | 24179 |
| 482 | 20240923 | 103200 | 365992141800 | 162600 | 162300 | 162600 | 162200 | 30708 |
| 483 | 20240923 | 103100 | 361002938200 | 162300 | 161900 | 162300 | 161900 | 44844 |
| 484 | 20240923 | 103000 | 353734796100 | 162000 | 161900 | 162000 | 161800 | 13835 |
| 485 | 20240923 | 102900 | 351494324400 | 161800 | 161700 | 161900 | 161700 | 24385 |
| 486 | 20240923 | 102800 | 347548279100 | 161700 | 161700 | 161800 | 161600 | 15397 |
| 487 | 20240923 | 102700 | 345058462800 | 161700 | 161500 | 161700 | 161400 | 23397 |
| 488 | 20240923 | 102600 | 341278021900 | 161400 | 161400 | 161500 | 161300 | 11123 |
| 489 | 20240923 | 102500 | 339482138800 | 161400 | 161400 | 161400 | 161300 | 4597 |
| 490 | 20240923 | 102400 | 338740264900 | 161400 | 161300 | 161400 | 161300 | 5067 |
| 491 | 20240923 | 102300 | 337922672900 | 161300 | 161000 | 161300 | 161000 | 7031 |
| 492 | 20240923 | 102200 | 336789306200 | 161000 | 161100 | 161100 | 161000 | 3074 |
| 493 | 20240923 | 102100 | 336294240700 | 161000 | 161300 | 161300 | 161000 | 9483 |
| 494 | 20240923 | 102000 | 334766244000 | 161200 | 161200 | 161300 | 161100 | 14202 |
| 495 | 20240923 | 101900 | 332476568600 | 161200 | 161100 | 161200 | 161000 | 5747 |
| 496 | 20240923 | 101800 | 331550693400 | 161100 | 160700 | 161200 | 160600 | 10016 |
| 497 | 20240923 | 101700 | 329939420800 | 160600 | 160800 | 160800 | 160600 | 11407 |
| 498 | 20240923 | 101600 | 328106569100 | 160800 | 161300 | 161300 | 160700 | 16097 |
| 499 | 20240923 | 101500 | 325515760900 | 161200 | 161500 | 161500 | 161200 | 8653 |
| 500 | 20240923 | 101400 | 324119355700 | 161500 | 161500 | 161600 | 161400 | 19903 |
| 501 | 20240923 | 101300 | 320905123800 | 161500 | 161600 | 161700 | 161400 | 18021 |
| 502 | 20240923 | 101200 | 317993723300 | 161500 | 161400 | 161600 | 161300 | 25724 |
| 503 | 20240923 | 101100 | 313839626400 | 161400 | 161400 | 161500 | 161300 | 8490 |
| 504 | 20240923 | 101000 | 312469403700 | 161400 | 161300 | 161500 | 161200 | 12086 |
| 505 | 20240923 | 100900 | 310518607700 | 161500 | 160900 | 161500 | 160800 | 16596 |
| 506 | 20240923 | 100800 | 307843584700 | 160900 | 161100 | 161100 | 160800 | 22386 |
| 507 | 20240923 | 100700 | 304240558200 | 161100 | 161300 | 161300 | 161000 | 14262 |
| 508 | 20240923 | 100600 | 301941874300 | 161300 | 161300 | 161300 | 161200 | 2780 |
| 509 | 20240923 | 100500 | 301493593500 | 161300 | 161100 | 161300 | 161000 | 19899 |
| 510 | 20240923 | 100400 | 298287468300 | 161200 | 161500 | 161500 | 161100 | 19183 |
| 511 | 20240923 | 100300 | 295193428600 | 161500 | 161500 | 161500 | 161300 | 19406 |
| 512 | 20240923 | 100200 | 292060488700 | 161400 | 161300 | 161500 | 161200 | 19570 |
| 513 | 20240923 | 100100 | 288902180800 | 161300 | 161100 | 161300 | 161100 | 11190 |
| 514 | 20240923 | 100000 | 287098242000 | 161100 | 161200 | 161300 | 161000 | 20806 |
| 515 | 20240923 | 095900 | 283745598300 | 161200 | 161200 | 161300 | 161100 | 14178 |
| 516 | 20240923 | 095800 | 281460112300 | 161200 | 160800 | 161300 | 160700 | 78309 |
| 517 | 20240923 | 095700 | 268850677300 | 160800 | 160600 | 160800 | 160500 | 9845 |
| 518 | 20240923 | 095600 | 267268817700 | 160600 | 160600 | 160700 | 160500 | 24692 |
| 519 | 20240923 | 095500 | 263302649700 | 160600 | 160600 | 160600 | 160500 | 18244 |
| 520 | 20240923 | 095400 | 260373486100 | 160600 | 160600 | 160700 | 160500 | 20549 |
| 521 | 20240923 | 095300 | 257073197800 | 160600 | 160200 | 160600 | 160100 | 29845 |
| 522 | 20240923 | 095200 | 252284546100 | 160200 | 160300 | 160400 | 160000 | 11644 |
| 523 | 20240923 | 095100 | 250419861600 | 160300 | 160200 | 160500 | 160100 | 46247 |
| 524 | 20240923 | 095000 | 243003556400 | 160100 | 160100 | 160200 | 160000 | 4955 |
| 525 | 20240923 | 094900 | 242210315500 | 160200 | 160000 | 160200 | 160000 | 7532 |
| 526 | 20240923 | 094800 | 241004355700 | 160000 | 159600 | 160100 | 159500 | 16371 |
| 527 | 20240923 | 094700 | 238387154500 | 159600 | 159500 | 159700 | 159300 | 24633 |
| 528 | 20240923 | 094600 | 234458512400 | 159500 | 159800 | 159900 | 159500 | 21334 |
| 529 | 20240923 | 094500 | 231050417800 | 159900 | 159900 | 160000 | 159800 | 9684 |
| 530 | 20240923 | 094400 | 229501702700 | 159900 | 159900 | 160000 | 159800 | 14850 |
| 531 | 20240923 | 094300 | 227127661800 | 160000 | 160100 | 160200 | 159900 | 13737 |
| 532 | 20240923 | 094200 | 224928851200 | 160200 | 160200 | 160400 | 160100 | 18241 |
| 533 | 20240923 | 094100 | 222004666500 | 160200 | 160200 | 160300 | 160100 | 9260 |
| 534 | 20240923 | 094000 | 220521268500 | 160100 | 159900 | 160200 | 159900 | 12061 |
| 535 | 20240923 | 093900 | 218591224700 | 160000 | 159800 | 160000 | 159700 | 11675 |
| 536 | 20240923 | 093800 | 216725796800 | 159700 | 160300 | 160300 | 159500 | 34239 |
| 537 | 20240923 | 093700 | 211252186300 | 160200 | 160400 | 160400 | 160200 | 18957 |
| 538 | 20240923 | 093600 | 208212643400 | 160300 | 160400 | 160500 | 160200 | 31136 |
| 539 | 20240923 | 093500 | 203220108800 | 160400 | 160100 | 160400 | 160100 | 20395 |
| 540 | 20240923 | 093400 | 199951064500 | 160200 | 160100 | 160400 | 160000 | 23997 |
| 541 | 20240923 | 093300 | 196107668000 | 160000 | 160500 | 160600 | 159900 | 62330 |
| 542 | 20240923 | 093200 | 186115768500 | 160400 | 159800 | 160500 | 159800 | 72205 |
| 543 | 20240923 | 093100 | 174555970200 | 159900 | 159700 | 159900 | 159600 | 33574 |
| 544 | 20240923 | 093000 | 169192790400 | 159700 | 159400 | 159700 | 159400 | 32605 |
| 545 | 20240923 | 092900 | 163989177300 | 159400 | 159400 | 159500 | 159200 | 28157 |
| 546 | 20240923 | 092800 | 159502338700 | 159400 | 159200 | 159400 | 159100 | 23059 |
| 547 | 20240923 | 092700 | 155829709500 | 159100 | 159100 | 159400 | 159000 | 37429 |
| 548 | 20240923 | 092600 | 149869654000 | 159100 | 158700 | 159200 | 158700 | 42307 |
| 549 | 20240923 | 092500 | 143145194400 | 158700 | 158200 | 158700 | 158200 | 23220 |
| 550 | 20240923 | 092400 | 139465547400 | 158300 | 158500 | 158600 | 158200 | 23125 |
| 551 | 20240923 | 092300 | 135802402500 | 158600 | 158200 | 158600 | 158100 | 44572 |
| 552 | 20240923 | 092200 | 128745641500 | 158200 | 157900 | 158200 | 157800 | 27258 |
| 553 | 20240923 | 092100 | 124437093500 | 157800 | 157700 | 157900 | 157600 | 14914 |
| 554 | 20240923 | 092000 | 122084029500 | 157700 | 157700 | 157700 | 157500 | 8763 |
| 555 | 20240923 | 091900 | 120702787500 | 157600 | 157500 | 157800 | 157400 | 11469 |
| 556 | 20240923 | 091800 | 118895183600 | 157500 | 157500 | 157600 | 157400 | 7968 |
| 557 | 20240923 | 091700 | 117640243300 | 157500 | 157300 | 157700 | 157300 | 15816 |
| 558 | 20240923 | 091600 | 115149012400 | 157300 | 156800 | 157400 | 156800 | 9791 |
| 559 | 20240923 | 091500 | 113611770100 | 156800 | 157300 | 157300 | 156800 | 27656 |
| 560 | 20240923 | 091400 | 109267203200 | 157200 | 157600 | 157600 | 157200 | 17037 |
| 561 | 20240923 | 091300 | 106585692600 | 157600 | 157300 | 157700 | 157300 | 16181 |
| 562 | 20240923 | 091200 | 104036388200 | 157300 | 157700 | 157700 | 157100 | 24435 |
| 563 | 20240923 | 091100 | 100189768500 | 157800 | 157300 | 157800 | 157100 | 21379 |
| 564 | 20240923 | 091000 | 96825306900 | 157300 | 157600 | 157700 | 157200 | 22007 |
| 565 | 20240923 | 090900 | 93359674900 | 157600 | 158200 | 158400 | 157600 | 56848 |
| 566 | 20240923 | 090800 | 84370806900 | 158300 | 157600 | 158300 | 157600 | 48562 |
| 567 | 20240923 | 090700 | 76695919400 | 157600 | 156900 | 157700 | 156900 | 51294 |
| 568 | 20240923 | 090600 | 68623283400 | 156900 | 156500 | 157100 | 156400 | 34682 |
| 569 | 20240923 | 090500 | 63184114600 | 156400 | 156800 | 156900 | 156400 | 24973 |
| 570 | 20240923 | 090400 | 59272391900 | 156800 | 157100 | 157500 | 156600 | 43027 |
| 571 | 20240923 | 090300 | 52516318000 | 157100 | 157000 | 157200 | 156800 | 40794 |
| 572 | 20240923 | 090200 | 46110402200 | 157100 | 157100 | 157400 | 156900 | 59311 |
| 573 | 20240923 | 090100 | 36787968200 | 157100 | 156400 | 157100 | 155700 | 49418 |
| 574 | 20240923 | 090000 | 29050902500 | 156400 | 155800 | 157700 | 155800 | 179061 |