35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240923 | 185400 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 8728 |
| 3 | 20240923 | 185300 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 4 | 20240923 | 185200 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 5 | 20240923 | 185100 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 6 | 20240923 | 185000 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 7 | 20240923 | 184900 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 8 | 20240923 | 184800 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 9 | 20240923 | 184700 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 10 | 20240923 | 184600 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 11 | 20240923 | 184500 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 12 | 20240923 | 184400 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 13 | 20240923 | 184300 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 14 | 20240923 | 184200 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 15 | 20240923 | 184100 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 16 | 20240923 | 184000 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 17 | 20240923 | 183900 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 18 | 20240923 | 183800 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 19 | 20240923 | 183700 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 20 | 20240923 | 183600 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 21 | 20240923 | 183500 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 22 | 20240923 | 183400 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 23 | 20240923 | 183300 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 24 | 20240923 | 183200 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 25 | 20240923 | 183100 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 26 | 20240923 | 183000 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 27 | 20240923 | 182900 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 28 | 20240923 | 182800 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 29 | 20240923 | 182700 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 30 | 20240923 | 182600 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 31 | 20240923 | 182500 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 32 | 20240923 | 182400 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 8728 |
| 33 | 20240923 | 182300 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 34 | 20240923 | 182200 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 35 | 20240923 | 182100 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 36 | 20240923 | 182000 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 37 | 20240923 | 181900 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 38 | 20240923 | 181800 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 39 | 20240923 | 181700 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 40 | 20240923 | 181600 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 41 | 20240923 | 181500 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 42 | 20240923 | 181400 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 43 | 20240923 | 181300 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 44 | 20240923 | 181200 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 45 | 20240923 | 181100 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 46 | 20240923 | 181000 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 47 | 20240923 | 180900 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 48 | 20240923 | 180800 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 49 | 20240923 | 180700 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 50 | 20240923 | 180600 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 51 | 20240923 | 180500 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 52 | 20240923 | 180400 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 53 | 20240923 | 180300 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 54 | 20240923 | 180200 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 55 | 20240923 | 180100 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 56 | 20240923 | 180000 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 57 | 20240923 | 175900 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 58 | 20240923 | 175800 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 59 | 20240923 | 175700 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 60 | 20240923 | 175600 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 61 | 20240923 | 175500 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 62 | 20240923 | 175400 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 8728 |
| 63 | 20240923 | 175300 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 64 | 20240923 | 175200 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 65 | 20240923 | 175100 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 66 | 20240923 | 175000 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 67 | 20240923 | 174900 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 68 | 20240923 | 174800 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 69 | 20240923 | 174700 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 70 | 20240923 | 174600 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 71 | 20240923 | 174500 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 72 | 20240923 | 174400 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 73 | 20240923 | 174300 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 74 | 20240923 | 174200 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 75 | 20240923 | 174100 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 76 | 20240923 | 174000 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 77 | 20240923 | 173900 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 78 | 20240923 | 173800 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 79 | 20240923 | 173700 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 80 | 20240923 | 173600 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 81 | 20240923 | 173500 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 82 | 20240923 | 173400 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 83 | 20240923 | 173300 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 84 | 20240923 | 173200 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 85 | 20240923 | 173100 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 86 | 20240923 | 173000 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 87 | 20240923 | 172900 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 88 | 20240923 | 172800 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 89 | 20240923 | 172700 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 90 | 20240923 | 172600 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 91 | 20240923 | 172500 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 92 | 20240923 | 172400 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 8728 |
| 93 | 20240923 | 172300 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 94 | 20240923 | 172200 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 95 | 20240923 | 172100 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 96 | 20240923 | 172000 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 97 | 20240923 | 171900 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 98 | 20240923 | 171800 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 99 | 20240923 | 171700 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 100 | 20240923 | 171600 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 101 | 20240923 | 171500 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 102 | 20240923 | 171400 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 103 | 20240923 | 171300 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 104 | 20240923 | 171200 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 105 | 20240923 | 171100 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 106 | 20240923 | 171000 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 107 | 20240923 | 170900 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 108 | 20240923 | 170800 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 109 | 20240923 | 170700 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 110 | 20240923 | 170600 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 111 | 20240923 | 170500 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 112 | 20240923 | 170400 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 113 | 20240923 | 170300 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 114 | 20240923 | 170200 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 115 | 20240923 | 170100 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 116 | 20240923 | 170000 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 117 | 20240923 | 165900 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 118 | 20240923 | 165800 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 119 | 20240923 | 165700 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 120 | 20240923 | 165600 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 121 | 20240923 | 165500 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 122 | 20240923 | 165400 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 8728 |
| 123 | 20240923 | 165300 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 124 | 20240923 | 165200 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 125 | 20240923 | 165100 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 126 | 20240923 | 165000 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 127 | 20240923 | 164900 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 128 | 20240923 | 164800 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 129 | 20240923 | 164700 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 130 | 20240923 | 164600 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 131 | 20240923 | 164500 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 132 | 20240923 | 164400 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 133 | 20240923 | 164300 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 134 | 20240923 | 164200 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 135 | 20240923 | 164100 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 136 | 20240923 | 164000 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 137 | 20240923 | 163900 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 138 | 20240923 | 163800 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 139 | 20240923 | 163700 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 140 | 20240923 | 163600 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 141 | 20240923 | 163500 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 142 | 20240923 | 163400 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 143 | 20240923 | 163300 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 144 | 20240923 | 163200 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 145 | 20240923 | 163100 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 146 | 20240923 | 163000 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 147 | 20240923 | 162900 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 148 | 20240923 | 162800 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 149 | 20240923 | 162700 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 150 | 20240923 | 162600 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 151 | 20240923 | 162500 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 152 | 20240923 | 162400 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 8728 |
| 153 | 20240923 | 162300 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 154 | 20240923 | 162200 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 155 | 20240923 | 162100 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 156 | 20240923 | 162000 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 157 | 20240923 | 161900 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 158 | 20240923 | 161800 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 159 | 20240923 | 161700 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 160 | 20240923 | 161600 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 161 | 20240923 | 161500 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 162 | 20240923 | 161400 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 163 | 20240923 | 161300 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 164 | 20240923 | 161200 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 165 | 20240923 | 161100 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 166 | 20240923 | 161000 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 167 | 20240923 | 160900 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 168 | 20240923 | 160800 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 169 | 20240923 | 160700 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 170 | 20240923 | 160600 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 171 | 20240923 | 160500 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 172 | 20240923 | 160400 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 173 | 20240923 | 160300 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 174 | 20240923 | 160200 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 175 | 20240923 | 160100 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 176 | 20240923 | 160000 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 177 | 20240923 | 155900 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 178 | 20240923 | 155800 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 179 | 20240923 | 155700 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 180 | 20240923 | 155600 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 181 | 20240923 | 155500 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 182 | 20240923 | 155400 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 8728 |
| 183 | 20240923 | 155300 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 184 | 20240923 | 155200 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 185 | 20240923 | 155100 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 186 | 20240923 | 155000 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 187 | 20240923 | 154900 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 188 | 20240923 | 154800 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 189 | 20240923 | 154700 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 190 | 20240923 | 154600 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 191 | 20240923 | 154500 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 192 | 20240923 | 154400 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 193 | 20240923 | 154300 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 194 | 20240923 | 154200 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 195 | 20240923 | 154100 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 196 | 20240923 | 154000 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 197 | 20240923 | 153900 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 198 | 20240923 | 153800 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 199 | 20240923 | 153700 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 200 | 20240923 | 153600 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 201 | 20240923 | 153500 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 202 | 20240923 | 153400 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 203 | 20240923 | 153300 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 204 | 20240923 | 153200 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 205 | 20240923 | 153100 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 0 |
| 206 | 20240923 | 153000 | 57021091500 | 156600 | 156600 | 156600 | 156600 | 8728 |
| 207 | 20240923 | 152900 | 55654286700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 208 | 20240923 | 152800 | 55654286700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 209 | 20240923 | 152700 | 55654286700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 210 | 20240923 | 152600 | 55654286700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 211 | 20240923 | 152500 | 55654286700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 212 | 20240923 | 152400 | 55654286700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 213 | 20240923 | 152300 | 55654286700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 214 | 20240923 | 152200 | 55654286700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 215 | 20240923 | 152100 | 55654286700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 216 | 20240923 | 152000 | 55654286700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 217 | 20240923 | 151900 | 55654286700 | 156400 | 156400 | 156500 | 156300 | 975 |
| 218 | 20240923 | 151800 | 55501757100 | 156300 | 156300 | 156400 | 156300 | 2190 |
| 219 | 20240923 | 151700 | 55159371600 | 156300 | 156400 | 156400 | 156300 | 997 |
| 220 | 20240923 | 151600 | 55003447800 | 156400 | 156400 | 156500 | 156300 | 570 |
| 221 | 20240923 | 151500 | 54914312700 | 156400 | 156500 | 156500 | 156300 | 761 |
| 222 | 20240923 | 151400 | 54795323100 | 156500 | 156400 | 156500 | 156300 | 1875 |
| 223 | 20240923 | 151300 | 54502046100 | 156500 | 156500 | 156500 | 156400 | 392 |
| 224 | 20240923 | 151200 | 54440703200 | 156400 | 156600 | 156600 | 156400 | 1020 |
| 225 | 20240923 | 151100 | 54281070700 | 156600 | 156600 | 156600 | 156500 | 176 |
| 226 | 20240923 | 151000 | 54253509500 | 156600 | 156500 | 156600 | 156400 | 388 |
| 227 | 20240923 | 150900 | 54192777200 | 156400 | 156500 | 156600 | 156400 | 679 |
| 228 | 20240923 | 150800 | 54086509200 | 156600 | 156500 | 156600 | 156400 | 468 |
| 229 | 20240923 | 150700 | 54013259000 | 156600 | 156500 | 156700 | 156400 | 1456 |
| 230 | 20240923 | 150600 | 53785280000 | 156500 | 156500 | 156600 | 156400 | 441 |
| 231 | 20240923 | 150500 | 53716259500 | 156500 | 156400 | 156500 | 156400 | 549 |
| 232 | 20240923 | 150400 | 53630362900 | 156400 | 156500 | 156500 | 156300 | 1642 |
| 233 | 20240923 | 150300 | 53373548600 | 156500 | 156500 | 156600 | 156400 | 326 |
| 234 | 20240923 | 150200 | 53322532500 | 156600 | 156600 | 156700 | 156500 | 1090 |
| 235 | 20240923 | 150100 | 53151919800 | 156600 | 156600 | 156700 | 156600 | 642 |
| 236 | 20240923 | 150000 | 53051379600 | 156600 | 156600 | 156700 | 156500 | 864 |
| 237 | 20240923 | 145900 | 52916069700 | 156600 | 156600 | 156700 | 156600 | 556 |
| 238 | 20240923 | 145800 | 52828983600 | 156600 | 156600 | 156800 | 156500 | 674 |
| 239 | 20240923 | 145700 | 52723401700 | 156600 | 156600 | 156600 | 156500 | 195 |
| 240 | 20240923 | 145600 | 52692867200 | 156600 | 156800 | 156800 | 156500 | 354 |
| 241 | 20240923 | 145500 | 52637419900 | 156800 | 156800 | 156800 | 156700 | 371 |
| 242 | 20240923 | 145400 | 52579272000 | 156700 | 156700 | 156800 | 156600 | 382 |
| 243 | 20240923 | 145300 | 52519410600 | 156700 | 156800 | 156800 | 156600 | 570 |
| 244 | 20240923 | 145200 | 52430058900 | 156700 | 156800 | 156800 | 156700 | 414 |
| 245 | 20240923 | 145100 | 52365176100 | 156800 | 156800 | 156800 | 156600 | 374 |
| 246 | 20240923 | 145000 | 52306557200 | 156800 | 156700 | 156800 | 156700 | 343 |
| 247 | 20240923 | 144900 | 52252792000 | 156700 | 156700 | 156800 | 156600 | 441 |
| 248 | 20240923 | 144800 | 52183684400 | 156700 | 156600 | 156800 | 156600 | 851 |
| 249 | 20240923 | 144700 | 52050328800 | 156700 | 156600 | 156700 | 156400 | 387 |
| 250 | 20240923 | 144600 | 51989745300 | 156500 | 156600 | 156600 | 156500 | 96 |
| 251 | 20240923 | 144500 | 51974715000 | 156600 | 156700 | 156700 | 156500 | 574 |
| 252 | 20240923 | 144400 | 51884841500 | 156700 | 156700 | 156700 | 156600 | 237 |
| 253 | 20240923 | 144300 | 51847713900 | 156600 | 156600 | 156700 | 156600 | 255 |
| 254 | 20240923 | 144200 | 51807763200 | 156600 | 156700 | 156700 | 156600 | 143 |
| 255 | 20240923 | 144100 | 51785359900 | 156600 | 156600 | 156700 | 156600 | 433 |
| 256 | 20240923 | 144000 | 51717541400 | 156600 | 156800 | 156900 | 156600 | 577 |
| 257 | 20240923 | 143900 | 51627072700 | 156800 | 156800 | 156900 | 156700 | 307 |
| 258 | 20240923 | 143800 | 51578931300 | 156800 | 156800 | 156900 | 156700 | 709 |
| 259 | 20240923 | 143700 | 51467803700 | 156800 | 157000 | 157000 | 156800 | 411 |
| 260 | 20240923 | 143600 | 51403328800 | 157000 | 156900 | 157000 | 156900 | 318 |
| 261 | 20240923 | 143500 | 51353423400 | 156900 | 156900 | 157000 | 156900 | 471 |
| 262 | 20240923 | 143400 | 51279512000 | 156800 | 156700 | 156800 | 156600 | 1670 |
| 263 | 20240923 | 143300 | 51017783300 | 156700 | 156700 | 156700 | 156600 | 318 |
| 264 | 20240923 | 143200 | 50967966500 | 156600 | 156700 | 156700 | 156600 | 343 |
| 265 | 20240923 | 143100 | 50914237600 | 156700 | 156600 | 156700 | 156500 | 732 |
| 266 | 20240923 | 143000 | 50799602900 | 156600 | 156500 | 156600 | 156500 | 139 |
| 267 | 20240923 | 142900 | 50777841000 | 156500 | 156500 | 156600 | 156500 | 287 |
| 268 | 20240923 | 142800 | 50732913100 | 156500 | 156500 | 156600 | 156500 | 219 |
| 269 | 20240923 | 142700 | 50698629300 | 156500 | 156300 | 156500 | 156300 | 274 |
| 270 | 20240923 | 142600 | 50655758100 | 156300 | 156200 | 156300 | 156100 | 490 |
| 271 | 20240923 | 142500 | 50579210500 | 156300 | 156600 | 156600 | 156200 | 485 |
| 272 | 20240923 | 142400 | 50503327800 | 156600 | 156500 | 156600 | 156500 | 193 |
| 273 | 20240923 | 142300 | 50473111500 | 156500 | 156600 | 156700 | 156400 | 777 |
| 274 | 20240923 | 142200 | 50351463500 | 156600 | 156600 | 156700 | 156600 | 181 |
| 275 | 20240923 | 142100 | 50323113000 | 156600 | 156600 | 156600 | 156500 | 746 |
| 276 | 20240923 | 142000 | 50206296900 | 156600 | 156600 | 156600 | 156500 | 229 |
| 277 | 20240923 | 141900 | 50170438400 | 156600 | 156400 | 156600 | 156400 | 609 |
| 278 | 20240923 | 141800 | 50075128500 | 156500 | 155900 | 156500 | 155900 | 1750 |
| 279 | 20240923 | 141700 | 49801692100 | 155900 | 156100 | 156100 | 155900 | 392 |
| 280 | 20240923 | 141600 | 49740535100 | 156100 | 156100 | 156100 | 156000 | 354 |
| 281 | 20240923 | 141500 | 49685292400 | 156100 | 156100 | 156100 | 156000 | 542 |
| 282 | 20240923 | 141400 | 49600729900 | 156000 | 156100 | 156200 | 156000 | 662 |
| 283 | 20240923 | 141300 | 49497391300 | 156100 | 156100 | 156200 | 156100 | 175 |
| 284 | 20240923 | 141200 | 49470062900 | 156100 | 156200 | 156200 | 156000 | 286 |
| 285 | 20240923 | 141100 | 49425407200 | 156200 | 156100 | 156200 | 156000 | 243 |
| 286 | 20240923 | 141000 | 49387479300 | 156100 | 156100 | 156200 | 156000 | 588 |
| 287 | 20240923 | 140900 | 49295729800 | 156100 | 156200 | 156200 | 156100 | 284 |
| 288 | 20240923 | 140800 | 49251394200 | 156100 | 156200 | 156200 | 156100 | 226 |
| 289 | 20240923 | 140700 | 49216109900 | 156200 | 156200 | 156200 | 156100 | 441 |
| 290 | 20240923 | 140600 | 49147261100 | 156200 | 156100 | 156200 | 156000 | 188 |
| 291 | 20240923 | 140500 | 49117906600 | 156100 | 156100 | 156200 | 156000 | 296 |
| 292 | 20240923 | 140400 | 49071686700 | 156100 | 156200 | 156300 | 156000 | 1109 |
| 293 | 20240923 | 140300 | 48898583400 | 156200 | 156200 | 156200 | 156100 | 720 |
| 294 | 20240923 | 140200 | 48786121600 | 156100 | 156200 | 156200 | 156000 | 803 |
| 295 | 20240923 | 140100 | 48660792600 | 156100 | 156100 | 156200 | 156100 | 156 |
| 296 | 20240923 | 140000 | 48636437800 | 156100 | 156200 | 156200 | 156000 | 422 |
| 297 | 20240923 | 135900 | 48570578100 | 156200 | 156100 | 156200 | 156100 | 152 |
| 298 | 20240923 | 135800 | 48546850600 | 156200 | 156200 | 156200 | 156100 | 208 |
| 299 | 20240923 | 135700 | 48514367200 | 156200 | 156300 | 156300 | 156200 | 192 |
| 300 | 20240923 | 135600 | 48484366500 | 156300 | 156100 | 156300 | 156100 | 180 |
| 301 | 20240923 | 135500 | 48456246500 | 156200 | 156200 | 156200 | 156100 | 654 |
| 302 | 20240923 | 135400 | 48354095400 | 156200 | 156100 | 156200 | 156100 | 242 |
| 303 | 20240923 | 135300 | 48316311000 | 156100 | 156300 | 156300 | 156100 | 482 |
| 304 | 20240923 | 135200 | 48241045500 | 156200 | 156400 | 156400 | 156100 | 224 |
| 305 | 20240923 | 135100 | 48206051700 | 156400 | 156300 | 156400 | 156200 | 971 |
| 306 | 20240923 | 135000 | 48054326900 | 156300 | 156200 | 156300 | 156100 | 161 |
| 307 | 20240923 | 134900 | 48029180300 | 156200 | 156200 | 156200 | 156100 | 269 |
| 308 | 20240923 | 134800 | 47987165900 | 156100 | 156000 | 156200 | 156000 | 297 |
| 309 | 20240923 | 134700 | 47940800800 | 156000 | 156100 | 156100 | 156000 | 155 |
| 310 | 20240923 | 134600 | 47916614200 | 156000 | 155900 | 156000 | 155900 | 152 |
| 311 | 20240923 | 134500 | 47892903400 | 155900 | 155900 | 155900 | 155800 | 313 |
| 312 | 20240923 | 134400 | 47844123200 | 155900 | 155900 | 156000 | 155800 | 241 |
| 313 | 20240923 | 134300 | 47806537000 | 156000 | 155800 | 156000 | 155800 | 289 |
| 314 | 20240923 | 134200 | 47761502300 | 155800 | 155700 | 155900 | 155500 | 541 |
| 315 | 20240923 | 134100 | 47677291900 | 155900 | 155900 | 155900 | 155500 | 2633 |
| 316 | 20240923 | 134000 | 47267528300 | 156000 | 156000 | 156000 | 155900 | 66 |
| 317 | 20240923 | 133900 | 47257235300 | 155900 | 155900 | 156100 | 155900 | 364 |
| 318 | 20240923 | 133800 | 47200465800 | 155900 | 155800 | 155900 | 155800 | 237 |
| 319 | 20240923 | 133700 | 47163531500 | 155800 | 155900 | 155900 | 155700 | 400 |
| 320 | 20240923 | 133600 | 47101229700 | 155900 | 155900 | 156000 | 155800 | 234 |
| 321 | 20240923 | 133500 | 47064749000 | 156000 | 156000 | 156100 | 155800 | 338 |
| 322 | 20240923 | 133400 | 47012039700 | 156000 | 156100 | 156100 | 156000 | 173 |
| 323 | 20240923 | 133300 | 46985044800 | 156000 | 156000 | 156100 | 156000 | 422 |
| 324 | 20240923 | 133200 | 46919208700 | 156000 | 156100 | 156100 | 156000 | 495 |
| 325 | 20240923 | 133100 | 46841982900 | 156000 | 156000 | 156100 | 156000 | 59 |
| 326 | 20240923 | 133000 | 46832775400 | 156200 | 156100 | 156200 | 156000 | 165 |
| 327 | 20240923 | 132900 | 46807019200 | 156000 | 156200 | 156200 | 156000 | 281 |
| 328 | 20240923 | 132800 | 46763151000 | 156200 | 156200 | 156200 | 156100 | 70 |
| 329 | 20240923 | 132700 | 46752217600 | 156200 | 156100 | 156200 | 156100 | 177 |
| 330 | 20240923 | 132600 | 46724580900 | 156100 | 156100 | 156100 | 156000 | 144 |
| 331 | 20240923 | 132500 | 46702104100 | 156100 | 155900 | 156100 | 155900 | 261 |
| 332 | 20240923 | 132400 | 46661387900 | 155900 | 155900 | 156000 | 155800 | 517 |
| 333 | 20240923 | 132300 | 46580787100 | 155900 | 155700 | 155900 | 155700 | 122 |
| 334 | 20240923 | 132200 | 46561777300 | 155700 | 155800 | 155900 | 155500 | 1614 |
| 335 | 20240923 | 132100 | 46310531400 | 155900 | 156100 | 156100 | 155900 | 1332 |
| 336 | 20240923 | 132000 | 46102759800 | 156200 | 156200 | 156200 | 156100 | 257 |
| 337 | 20240923 | 131900 | 46062628700 | 156200 | 156200 | 156400 | 156100 | 635 |
| 338 | 20240923 | 131800 | 45963424200 | 156100 | 155900 | 156100 | 155900 | 413 |
| 339 | 20240923 | 131700 | 45898982000 | 156000 | 156000 | 156000 | 155900 | 336 |
| 340 | 20240923 | 131600 | 45846566800 | 156000 | 155900 | 156000 | 155900 | 108 |
| 341 | 20240923 | 131500 | 45829718900 | 156000 | 155900 | 156000 | 155900 | 131 |
| 342 | 20240923 | 131400 | 45809284700 | 156000 | 156000 | 156000 | 155900 | 207 |
| 343 | 20240923 | 131300 | 45777008600 | 155900 | 155800 | 156000 | 155800 | 258 |
| 344 | 20240923 | 131200 | 45736800300 | 155800 | 156000 | 156000 | 155700 | 541 |
| 345 | 20240923 | 131100 | 45652484200 | 156000 | 155900 | 156100 | 155700 | 2172 |
| 346 | 20240923 | 131000 | 45313940400 | 156000 | 156000 | 156000 | 155900 | 171 |
| 347 | 20240923 | 130900 | 45287269700 | 156000 | 155900 | 156000 | 155700 | 2894 |
| 348 | 20240923 | 130800 | 44836235800 | 156000 | 156100 | 156100 | 156000 | 682 |
| 349 | 20240923 | 130700 | 44729827600 | 156100 | 156100 | 156100 | 156000 | 137 |
| 350 | 20240923 | 130600 | 44708445600 | 156100 | 156100 | 156100 | 156000 | 385 |
| 351 | 20240923 | 130500 | 44648375500 | 156000 | 156200 | 156300 | 156000 | 1070 |
| 352 | 20240923 | 130400 | 44481340800 | 156200 | 156200 | 156300 | 156200 | 155 |
| 353 | 20240923 | 130300 | 44457129100 | 156200 | 156100 | 156200 | 156000 | 300 |
| 354 | 20240923 | 130200 | 44410299100 | 156100 | 156300 | 156300 | 156000 | 802 |
| 355 | 20240923 | 130100 | 44285098100 | 156300 | 156400 | 156400 | 156200 | 276 |
| 356 | 20240923 | 130000 | 44241962300 | 156300 | 156200 | 156400 | 156200 | 290 |
| 357 | 20240923 | 125900 | 44196639600 | 156300 | 156300 | 156300 | 156200 | 239 |
| 358 | 20240923 | 125800 | 44159302400 | 156300 | 156500 | 156500 | 156100 | 1186 |
| 359 | 20240923 | 125700 | 43973969300 | 156500 | 156600 | 156600 | 156500 | 371 |
| 360 | 20240923 | 125600 | 43915903700 | 156600 | 156300 | 156600 | 156300 | 216 |
| 361 | 20240923 | 125500 | 43882113000 | 156400 | 156600 | 156600 | 156300 | 687 |
| 362 | 20240923 | 125400 | 43774634700 | 156500 | 156500 | 156500 | 156400 | 354 |
| 363 | 20240923 | 125300 | 43719244500 | 156500 | 156700 | 156800 | 156400 | 1893 |
| 364 | 20240923 | 125200 | 43422884100 | 156800 | 156800 | 156800 | 156700 | 107 |
| 365 | 20240923 | 125100 | 43406115000 | 156800 | 156700 | 156800 | 156700 | 614 |
| 366 | 20240923 | 125000 | 43309855500 | 156700 | 156800 | 156800 | 156600 | 541 |
| 367 | 20240923 | 124900 | 43225094500 | 156800 | 156800 | 156800 | 156800 | 172 |
| 368 | 20240923 | 124800 | 43198124900 | 156800 | 156700 | 156900 | 156700 | 586 |
| 369 | 20240923 | 124700 | 43106243000 | 156700 | 156900 | 156900 | 156500 | 1541 |
| 370 | 20240923 | 124600 | 42864779600 | 157000 | 156900 | 157000 | 156800 | 374 |
| 371 | 20240923 | 124500 | 42806101500 | 156900 | 156800 | 156900 | 156800 | 288 |
| 372 | 20240923 | 124400 | 42760939900 | 156800 | 156800 | 157000 | 156700 | 346 |
| 373 | 20240923 | 124300 | 42706672700 | 156800 | 156900 | 156900 | 156700 | 795 |
| 374 | 20240923 | 124200 | 42582004400 | 156900 | 157000 | 157000 | 156900 | 312 |
| 375 | 20240923 | 124100 | 42533044500 | 157000 | 157100 | 157100 | 156900 | 340 |
| 376 | 20240923 | 124000 | 42479677600 | 157100 | 157000 | 157100 | 157000 | 421 |
| 377 | 20240923 | 123900 | 42413553200 | 157000 | 156800 | 157000 | 156800 | 414 |
| 378 | 20240923 | 123800 | 42348598800 | 156700 | 156600 | 156700 | 156500 | 302 |
| 379 | 20240923 | 123700 | 42301297300 | 156700 | 156800 | 157000 | 156500 | 1360 |
| 380 | 20240923 | 123600 | 42088201900 | 156900 | 156900 | 156900 | 156700 | 509 |
| 381 | 20240923 | 123500 | 42008359600 | 156800 | 157000 | 157200 | 156800 | 1468 |
| 382 | 20240923 | 123400 | 41777828900 | 157000 | 157000 | 157200 | 156900 | 312 |
| 383 | 20240923 | 123300 | 41728824000 | 156800 | 156700 | 157000 | 156600 | 497 |
| 384 | 20240923 | 123200 | 41650882200 | 156700 | 156700 | 156800 | 156600 | 698 |
| 385 | 20240923 | 123100 | 41541523000 | 156700 | 157100 | 157200 | 156700 | 1031 |
| 386 | 20240923 | 123000 | 41379650800 | 157100 | 157300 | 157500 | 157100 | 2548 |
| 387 | 20240923 | 122900 | 40979091200 | 157300 | 157300 | 157300 | 157100 | 901 |
| 388 | 20240923 | 122800 | 40837482900 | 157300 | 157800 | 157800 | 157300 | 2642 |
| 389 | 20240923 | 122700 | 40421314700 | 157800 | 157600 | 157900 | 157600 | 486 |
| 390 | 20240923 | 122600 | 40344640900 | 157600 | 157900 | 157900 | 157600 | 1249 |
| 391 | 20240923 | 122500 | 40147583700 | 157900 | 158100 | 158100 | 157800 | 1619 |
| 392 | 20240923 | 122400 | 39891896400 | 158100 | 158100 | 158200 | 157900 | 2218 |
| 393 | 20240923 | 122300 | 39541346900 | 158100 | 157900 | 158200 | 157900 | 3383 |
| 394 | 20240923 | 122200 | 39006789100 | 157900 | 157800 | 157900 | 157700 | 957 |
| 395 | 20240923 | 122100 | 38855741600 | 157800 | 157800 | 157800 | 157600 | 1420 |
| 396 | 20240923 | 122000 | 38631813800 | 157800 | 157500 | 157800 | 157500 | 1156 |
| 397 | 20240923 | 121900 | 38449540900 | 157500 | 157300 | 157600 | 157300 | 1062 |
| 398 | 20240923 | 121800 | 38282328400 | 157300 | 157400 | 157400 | 157100 | 1616 |
| 399 | 20240923 | 121700 | 38028202100 | 157400 | 157500 | 157600 | 157200 | 1340 |
| 400 | 20240923 | 121600 | 37817244100 | 157500 | 157700 | 158000 | 157400 | 4651 |
| 401 | 20240923 | 121500 | 37083402000 | 157700 | 157100 | 157800 | 157100 | 9660 |
| 402 | 20240923 | 121400 | 35563041800 | 157100 | 157200 | 157300 | 157100 | 1799 |
| 403 | 20240923 | 121300 | 35280286800 | 157200 | 157000 | 157300 | 157000 | 2486 |
| 404 | 20240923 | 121200 | 34889571700 | 157100 | 156700 | 157100 | 156700 | 5275 |
| 405 | 20240923 | 121100 | 34061771900 | 156700 | 156500 | 156700 | 156400 | 2438 |
| 406 | 20240923 | 121000 | 33680212700 | 156400 | 156400 | 156400 | 156300 | 1989 |
| 407 | 20240923 | 120900 | 33369200300 | 156400 | 156400 | 156400 | 156300 | 224 |
| 408 | 20240923 | 120800 | 33334180000 | 156400 | 156300 | 156400 | 156300 | 556 |
| 409 | 20240923 | 120700 | 33247245600 | 156400 | 155800 | 156400 | 155800 | 7423 |
| 410 | 20240923 | 120600 | 32089190600 | 155800 | 155800 | 155900 | 155800 | 1650 |
| 411 | 20240923 | 120500 | 31832098700 | 155900 | 155800 | 155900 | 155800 | 706 |
| 412 | 20240923 | 120400 | 31722054600 | 155800 | 155800 | 155900 | 155700 | 1127 |
| 413 | 20240923 | 120300 | 31546466100 | 155800 | 155800 | 155800 | 155700 | 130 |
| 414 | 20240923 | 120200 | 31526213000 | 155700 | 155800 | 155800 | 155700 | 1731 |
| 415 | 20240923 | 120100 | 31256565900 | 155800 | 155700 | 155800 | 155600 | 2179 |
| 416 | 20240923 | 120000 | 30917285000 | 155700 | 155600 | 155700 | 155600 | 166 |
| 417 | 20240923 | 115900 | 30891450700 | 155600 | 155500 | 155700 | 155500 | 1309 |
| 418 | 20240923 | 115800 | 30687752600 | 155600 | 155600 | 155600 | 155500 | 820 |
| 419 | 20240923 | 115700 | 30560212400 | 155600 | 155200 | 155600 | 155200 | 3691 |
| 420 | 20240923 | 115600 | 29986551900 | 155200 | 155200 | 155200 | 155100 | 228 |
| 421 | 20240923 | 115500 | 29951166800 | 155200 | 154900 | 155200 | 154900 | 1429 |
| 422 | 20240923 | 115400 | 29729687100 | 155000 | 155000 | 155000 | 154900 | 254 |
| 423 | 20240923 | 115300 | 29690322200 | 155000 | 154900 | 155000 | 154800 | 1886 |
| 424 | 20240923 | 115200 | 29398319700 | 154800 | 154900 | 154900 | 154700 | 521 |
| 425 | 20240923 | 115100 | 29317668900 | 154800 | 154800 | 154900 | 154700 | 931 |
| 426 | 20240923 | 115000 | 29173550600 | 154800 | 154800 | 154800 | 154700 | 132 |
| 427 | 20240923 | 114900 | 29153127400 | 154800 | 154800 | 154800 | 154700 | 87 |
| 428 | 20240923 | 114800 | 29139660800 | 154800 | 154700 | 154800 | 154700 | 34 |
| 429 | 20240923 | 114700 | 29134399000 | 154700 | 154700 | 154800 | 154700 | 210 |
| 430 | 20240923 | 114600 | 29101907300 | 154800 | 154800 | 154800 | 154700 | 68 |
| 431 | 20240923 | 114500 | 29091385900 | 154700 | 154800 | 154800 | 154700 | 222 |
| 432 | 20240923 | 114400 | 29057038900 | 154800 | 154700 | 154800 | 154700 | 125 |
| 433 | 20240923 | 114300 | 29037696400 | 154700 | 154700 | 154700 | 154600 | 135 |
| 434 | 20240923 | 114200 | 29016812900 | 154700 | 154600 | 154700 | 154500 | 220 |
| 435 | 20240923 | 114100 | 28982805500 | 154600 | 154600 | 154600 | 154500 | 248 |
| 436 | 20240923 | 114000 | 28944483800 | 154500 | 154600 | 154600 | 154500 | 287 |
| 437 | 20240923 | 113900 | 28900133200 | 154500 | 154600 | 154700 | 154500 | 259 |
| 438 | 20240923 | 113800 | 28860091200 | 154700 | 154800 | 154800 | 154700 | 174 |
| 439 | 20240923 | 113700 | 28833171600 | 154700 | 154900 | 154900 | 154700 | 404 |
| 440 | 20240923 | 113600 | 28770626800 | 154900 | 154800 | 154900 | 154800 | 122 |
| 441 | 20240923 | 113500 | 28751739500 | 154800 | 154800 | 154900 | 154800 | 205 |
| 442 | 20240923 | 113400 | 28720000200 | 154800 | 154900 | 155000 | 154800 | 431 |
| 443 | 20240923 | 113300 | 28653241300 | 154900 | 154700 | 154900 | 154700 | 184 |
| 444 | 20240923 | 113200 | 28624748500 | 154800 | 154800 | 154800 | 154700 | 132 |
| 445 | 20240923 | 113100 | 28604315100 | 154800 | 154900 | 154900 | 154800 | 201 |
| 446 | 20240923 | 113000 | 28573199400 | 154900 | 154900 | 154900 | 154800 | 132 |
| 447 | 20240923 | 112900 | 28552760300 | 154900 | 154700 | 154900 | 154600 | 277 |
| 448 | 20240923 | 112800 | 28509901700 | 154600 | 154700 | 154700 | 154600 | 91 |
| 449 | 20240923 | 112700 | 28495826300 | 154700 | 154700 | 154700 | 154600 | 230 |
| 450 | 20240923 | 112600 | 28460256800 | 154600 | 154700 | 154700 | 154600 | 127 |
| 451 | 20240923 | 112500 | 28440613900 | 154600 | 154800 | 154900 | 154600 | 764 |
| 452 | 20240923 | 112400 | 28322380600 | 154800 | 155100 | 155100 | 154800 | 988 |
| 453 | 20240923 | 112300 | 28169268300 | 155100 | 155100 | 155100 | 155000 | 207 |
| 454 | 20240923 | 112200 | 28137163600 | 155100 | 155100 | 155100 | 155000 | 102 |
| 455 | 20240923 | 112100 | 28121344000 | 155100 | 154900 | 155100 | 154900 | 471 |
| 456 | 20240923 | 112000 | 28048347200 | 154900 | 154900 | 155000 | 154800 | 98 |
| 457 | 20240923 | 111900 | 28033167000 | 155000 | 154800 | 155000 | 154800 | 565 |
| 458 | 20240923 | 111800 | 27945651000 | 154900 | 154800 | 154900 | 154800 | 301 |
| 459 | 20240923 | 111700 | 27899050100 | 154800 | 154700 | 154800 | 154600 | 336 |
| 460 | 20240923 | 111600 | 27847067600 | 154700 | 154900 | 154900 | 154700 | 494 |
| 461 | 20240923 | 111500 | 27770592900 | 154900 | 154900 | 154900 | 154800 | 64 |
| 462 | 20240923 | 111400 | 27760684600 | 154800 | 154800 | 154900 | 154800 | 281 |
| 463 | 20240923 | 111300 | 27717183300 | 154900 | 154900 | 154900 | 154800 | 101 |
| 464 | 20240923 | 111200 | 27701539700 | 154800 | 154800 | 154900 | 154800 | 39 |
| 465 | 20240923 | 111100 | 27695499300 | 154900 | 154700 | 154900 | 154700 | 308 |
| 466 | 20240923 | 111000 | 27647830400 | 154700 | 154600 | 154700 | 154600 | 207 |
| 467 | 20240923 | 110900 | 27615808700 | 154700 | 154700 | 155000 | 154600 | 673 |
| 468 | 20240923 | 110800 | 27511701800 | 154800 | 155000 | 155000 | 154700 | 2407 |
| 469 | 20240923 | 110700 | 27138718300 | 155000 | 155000 | 155000 | 154900 | 116 |
| 470 | 20240923 | 110600 | 27120746600 | 154900 | 154800 | 154900 | 154700 | 316 |
| 471 | 20240923 | 110500 | 27071822400 | 154800 | 154800 | 154800 | 154700 | 489 |
| 472 | 20240923 | 110400 | 26996157300 | 154800 | 155000 | 155000 | 154800 | 707 |
| 473 | 20240923 | 110300 | 26886653500 | 155100 | 155100 | 155200 | 155100 | 244 |
| 474 | 20240923 | 110200 | 26848801800 | 155200 | 155200 | 155200 | 155100 | 207 |
| 475 | 20240923 | 110100 | 26816690000 | 155200 | 155200 | 155200 | 155100 | 204 |
| 476 | 20240923 | 110000 | 26785030000 | 155200 | 155200 | 155300 | 155100 | 314 |
| 477 | 20240923 | 105900 | 26736301900 | 155200 | 155200 | 155300 | 155200 | 311 |
| 478 | 20240923 | 105800 | 26688017400 | 155200 | 155200 | 155300 | 155200 | 275 |
| 479 | 20240923 | 105700 | 26645324500 | 155300 | 155200 | 155300 | 155100 | 325 |
| 480 | 20240923 | 105600 | 26594867500 | 155100 | 155200 | 155300 | 155000 | 387 |
| 481 | 20240923 | 105500 | 26534822800 | 155200 | 155000 | 155200 | 155000 | 412 |
| 482 | 20240923 | 105400 | 26470889400 | 155000 | 155200 | 155200 | 154700 | 788 |
| 483 | 20240923 | 105300 | 26348810100 | 155100 | 155400 | 155400 | 155100 | 470 |
| 484 | 20240923 | 105200 | 26275830900 | 155300 | 155100 | 155400 | 155100 | 685 |
| 485 | 20240923 | 105100 | 26169456700 | 155100 | 155300 | 155300 | 155000 | 257 |
| 486 | 20240923 | 105000 | 26129579400 | 155300 | 155500 | 155500 | 155300 | 410 |
| 487 | 20240923 | 104900 | 26065873100 | 155500 | 155400 | 155600 | 155400 | 1513 |
| 488 | 20240923 | 104800 | 25830608600 | 155400 | 155600 | 155600 | 155400 | 955 |
| 489 | 20240923 | 104700 | 25682106500 | 155600 | 155400 | 155600 | 155400 | 1387 |
| 490 | 20240923 | 104600 | 25466436000 | 155400 | 155500 | 155500 | 155400 | 428 |
| 491 | 20240923 | 104500 | 25399913000 | 155400 | 155200 | 155500 | 155100 | 1035 |
| 492 | 20240923 | 104400 | 25239184800 | 155100 | 155200 | 155300 | 154800 | 3136 |
| 493 | 20240923 | 104300 | 24753018100 | 155300 | 155100 | 155300 | 155100 | 1652 |
| 494 | 20240923 | 104200 | 24496561500 | 155100 | 155200 | 155300 | 155100 | 412 |
| 495 | 20240923 | 104100 | 24432605600 | 155200 | 155500 | 155500 | 155200 | 1161 |
| 496 | 20240923 | 104000 | 24252239200 | 155500 | 155400 | 155500 | 155400 | 541 |
| 497 | 20240923 | 103900 | 24168119600 | 155500 | 155300 | 155600 | 155300 | 1170 |
| 498 | 20240923 | 103800 | 23986254900 | 155200 | 155400 | 155400 | 155200 | 785 |
| 499 | 20240923 | 103700 | 23864304500 | 155400 | 155200 | 155400 | 155200 | 463 |
| 500 | 20240923 | 103600 | 23792382500 | 155200 | 155300 | 155300 | 155000 | 1414 |
| 501 | 20240923 | 103500 | 23572975600 | 155300 | 155400 | 155500 | 155300 | 657 |
| 502 | 20240923 | 103400 | 23470891400 | 155500 | 155500 | 155500 | 155400 | 319 |
| 503 | 20240923 | 103300 | 23421293200 | 155500 | 155500 | 155600 | 155400 | 750 |
| 504 | 20240923 | 103200 | 23304691600 | 155600 | 155400 | 155600 | 155400 | 765 |
| 505 | 20240923 | 103100 | 23185718900 | 155400 | 155200 | 155600 | 155100 | 4350 |
| 506 | 20240923 | 103000 | 22509907700 | 155300 | 155400 | 155400 | 155200 | 1502 |
| 507 | 20240923 | 102900 | 22276618000 | 155400 | 155200 | 155400 | 155200 | 2410 |
| 508 | 20240923 | 102800 | 21902306700 | 155300 | 155000 | 155300 | 155000 | 4416 |
| 509 | 20240923 | 102700 | 21217340400 | 155000 | 154900 | 155200 | 154900 | 2354 |
| 510 | 20240923 | 102600 | 20852386400 | 155000 | 154400 | 155000 | 154400 | 3862 |
| 511 | 20240923 | 102500 | 20254926100 | 154500 | 154300 | 154500 | 154200 | 1216 |
| 512 | 20240923 | 102400 | 20067231100 | 154300 | 154100 | 154300 | 154000 | 407 |
| 513 | 20240923 | 102300 | 20004495000 | 154100 | 153900 | 154200 | 153900 | 447 |
| 514 | 20240923 | 102200 | 19935643300 | 153900 | 154100 | 154100 | 153900 | 613 |
| 515 | 20240923 | 102100 | 19841238200 | 154100 | 154100 | 154100 | 154000 | 210 |
| 516 | 20240923 | 102000 | 19808880600 | 154000 | 154100 | 154100 | 154000 | 195 |
| 517 | 20240923 | 101900 | 19778838700 | 154000 | 153900 | 154100 | 153800 | 572 |
| 518 | 20240923 | 101800 | 19690778500 | 153800 | 153800 | 153800 | 153600 | 1225 |
| 519 | 20240923 | 101700 | 19502501500 | 153800 | 153800 | 153900 | 153800 | 352 |
| 520 | 20240923 | 101600 | 19448361100 | 153900 | 153900 | 153900 | 153700 | 521 |
| 521 | 20240923 | 101500 | 19368224900 | 153900 | 153900 | 153900 | 153700 | 728 |
| 522 | 20240923 | 101400 | 19256258300 | 153800 | 154000 | 154000 | 153800 | 601 |
| 523 | 20240923 | 101300 | 19163780600 | 154000 | 153900 | 154100 | 153900 | 619 |
| 524 | 20240923 | 101200 | 19068448400 | 154000 | 153900 | 154000 | 153800 | 194 |
| 525 | 20240923 | 101100 | 19038587800 | 153900 | 154000 | 154100 | 153800 | 477 |
| 526 | 20240923 | 101000 | 18965157500 | 154100 | 154100 | 154200 | 154000 | 655 |
| 527 | 20240923 | 100900 | 18864236100 | 154200 | 154100 | 154200 | 154000 | 576 |
| 528 | 20240923 | 100800 | 18775468200 | 154000 | 154000 | 154100 | 153800 | 702 |
| 529 | 20240923 | 100700 | 18667402900 | 154000 | 153900 | 154100 | 153900 | 340 |
| 530 | 20240923 | 100600 | 18615039700 | 154000 | 153900 | 154000 | 153800 | 840 |
| 531 | 20240923 | 100500 | 18485817800 | 153900 | 154000 | 154000 | 153800 | 619 |
| 532 | 20240923 | 100400 | 18390554200 | 154000 | 153900 | 154000 | 153800 | 424 |
| 533 | 20240923 | 100300 | 18325296300 | 154000 | 154100 | 154300 | 153900 | 406 |
| 534 | 20240923 | 100200 | 18262776000 | 154100 | 154400 | 154400 | 154100 | 654 |
| 535 | 20240923 | 100100 | 18161890800 | 154300 | 154400 | 154500 | 154300 | 573 |
| 536 | 20240923 | 100000 | 18073415100 | 154400 | 154300 | 154400 | 154200 | 372 |
| 537 | 20240923 | 095900 | 18016019200 | 154300 | 154300 | 154400 | 154200 | 1002 |
| 538 | 20240923 | 095800 | 17861405000 | 154300 | 154100 | 154300 | 154000 | 348 |
| 539 | 20240923 | 095700 | 17807745000 | 154100 | 153800 | 154100 | 153700 | 1236 |
| 540 | 20240923 | 095600 | 17617649000 | 153900 | 154000 | 154000 | 153800 | 1548 |
| 541 | 20240923 | 095500 | 17379392000 | 154000 | 153700 | 154100 | 153600 | 1627 |
| 542 | 20240923 | 095400 | 17129158400 | 153700 | 153800 | 153800 | 153600 | 788 |
| 543 | 20240923 | 095300 | 17008038700 | 153800 | 154100 | 154400 | 153700 | 4057 |
| 544 | 20240923 | 095200 | 16383505100 | 154100 | 153800 | 154100 | 153600 | 762 |
| 545 | 20240923 | 095100 | 16266314900 | 153900 | 153800 | 154000 | 153800 | 286 |
| 546 | 20240923 | 095000 | 16222291200 | 153800 | 153700 | 153900 | 153500 | 675 |
| 547 | 20240923 | 094900 | 16118573100 | 153700 | 153800 | 154000 | 153600 | 588 |
| 548 | 20240923 | 094800 | 16028180900 | 153900 | 153600 | 154000 | 153600 | 909 |
| 549 | 20240923 | 094700 | 15888356300 | 153600 | 153600 | 153800 | 153300 | 2358 |
| 550 | 20240923 | 094600 | 15526235700 | 153700 | 153900 | 154000 | 153700 | 542 |
| 551 | 20240923 | 094500 | 15442881400 | 153900 | 154300 | 154300 | 153900 | 1632 |
| 552 | 20240923 | 094400 | 15191385600 | 154200 | 154600 | 154600 | 154200 | 913 |
| 553 | 20240923 | 094300 | 15050383800 | 154600 | 154500 | 154700 | 154400 | 743 |
| 554 | 20240923 | 094200 | 14935547500 | 154400 | 154500 | 154800 | 154400 | 968 |
| 555 | 20240923 | 094100 | 14785864000 | 154500 | 154200 | 154500 | 154200 | 583 |
| 556 | 20240923 | 094000 | 14695840600 | 154200 | 154100 | 154200 | 153700 | 2454 |
| 557 | 20240923 | 093900 | 14318175600 | 154100 | 154000 | 154500 | 153900 | 618 |
| 558 | 20240923 | 093800 | 14222973600 | 153900 | 154700 | 154700 | 153900 | 1744 |
| 559 | 20240923 | 093700 | 13954030400 | 154700 | 154700 | 154800 | 154500 | 369 |
| 560 | 20240923 | 093600 | 13896979700 | 154700 | 154700 | 154800 | 154500 | 644 |
| 561 | 20240923 | 093500 | 13797394700 | 154700 | 154300 | 155000 | 154300 | 649 |
| 562 | 20240923 | 093400 | 13697003500 | 154300 | 154200 | 154300 | 154000 | 1148 |
| 563 | 20240923 | 093300 | 13520085900 | 154200 | 154100 | 154200 | 154000 | 1207 |
| 564 | 20240923 | 093200 | 13334086500 | 154200 | 154700 | 154700 | 154100 | 1941 |
| 565 | 20240923 | 093100 | 13034608600 | 154700 | 154900 | 154900 | 154700 | 630 |
| 566 | 20240923 | 093000 | 12937079100 | 154900 | 154900 | 155100 | 154600 | 2438 |
| 567 | 20240923 | 092900 | 12559316500 | 155000 | 154900 | 155100 | 154800 | 1234 |
| 568 | 20240923 | 092800 | 12368161600 | 154900 | 155100 | 155200 | 154800 | 2444 |
| 569 | 20240923 | 092700 | 11989341800 | 155200 | 155200 | 155600 | 155200 | 2962 |
| 570 | 20240923 | 092600 | 11528980200 | 155200 | 155100 | 155400 | 155000 | 763 |
| 571 | 20240923 | 092500 | 11410572600 | 155100 | 155400 | 155400 | 154900 | 1570 |
| 572 | 20240923 | 092400 | 11166991900 | 155500 | 154600 | 155500 | 154600 | 1946 |
| 573 | 20240923 | 092300 | 10865080200 | 154700 | 154800 | 154900 | 154400 | 774 |
| 574 | 20240923 | 092200 | 10745348200 | 154800 | 154900 | 155000 | 154400 | 1859 |
| 575 | 20240923 | 092100 | 10457795600 | 154900 | 155000 | 155000 | 154400 | 1517 |
| 576 | 20240923 | 092000 | 10223148000 | 155000 | 155700 | 155800 | 154900 | 2614 |
| 577 | 20240923 | 091900 | 9817173400 | 155700 | 155400 | 155800 | 155300 | 3862 |
| 578 | 20240923 | 091800 | 9216374700 | 155400 | 154900 | 155400 | 154800 | 3583 |
| 579 | 20240923 | 091700 | 8660858400 | 155000 | 154400 | 155000 | 154200 | 4444 |
| 580 | 20240923 | 091600 | 7973656200 | 154400 | 153600 | 154500 | 153500 | 3303 |
| 581 | 20240923 | 091500 | 7464167700 | 153500 | 153200 | 153500 | 153100 | 1169 |
| 582 | 20240923 | 091400 | 7284854900 | 153200 | 153400 | 153600 | 153100 | 2671 |
| 583 | 20240923 | 091300 | 6875459900 | 153400 | 153500 | 153900 | 153300 | 1333 |
| 584 | 20240923 | 091200 | 6670758900 | 153500 | 153600 | 153600 | 153200 | 1618 |
| 585 | 20240923 | 091100 | 6422553900 | 153500 | 154000 | 154100 | 153300 | 1615 |
| 586 | 20240923 | 091000 | 6174479700 | 154000 | 153500 | 154100 | 153200 | 1630 |
| 587 | 20240923 | 090900 | 5923665600 | 153200 | 153300 | 153400 | 153000 | 2326 |
| 588 | 20240923 | 090800 | 5567370200 | 153300 | 153700 | 154000 | 153300 | 2878 |
| 589 | 20240923 | 090700 | 5125204400 | 153700 | 154500 | 154500 | 153700 | 2738 |
| 590 | 20240923 | 090600 | 4702941300 | 154500 | 154700 | 155000 | 154400 | 6816 |
| 591 | 20240923 | 090500 | 3647913100 | 154700 | 152900 | 154700 | 152900 | 7488 |
| 592 | 20240923 | 090400 | 2496922100 | 152900 | 152200 | 153000 | 152000 | 2559 |
| 593 | 20240923 | 090300 | 2106443700 | 152000 | 151700 | 152500 | 151600 | 1522 |
| 594 | 20240923 | 090200 | 1874844800 | 152000 | 151600 | 152000 | 151400 | 2574 |
| 595 | 20240923 | 090100 | 1484828600 | 151600 | 152600 | 152600 | 151500 | 3262 |
| 596 | 20240923 | 090000 | 989011900 | 152600 | 153100 | 153100 | 152100 | 6094 |