34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240924 | 183200 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 242188 |
| 3 | 20240924 | 183100 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 4 | 20240924 | 183000 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 5 | 20240924 | 182900 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 6 | 20240924 | 182800 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 7 | 20240924 | 182700 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 8 | 20240924 | 182600 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 9 | 20240924 | 182500 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 10 | 20240924 | 182400 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 11 | 20240924 | 182300 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 12 | 20240924 | 182200 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 13 | 20240924 | 182100 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 14 | 20240924 | 182000 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 15 | 20240924 | 181900 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 16 | 20240924 | 181800 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 17 | 20240924 | 181700 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 18 | 20240924 | 181600 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 19 | 20240924 | 181500 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 20 | 20240924 | 181400 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 21 | 20240924 | 181300 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 22 | 20240924 | 181200 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 23 | 20240924 | 181100 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 24 | 20240924 | 181000 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 25 | 20240924 | 180900 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 26 | 20240924 | 180800 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 27 | 20240924 | 180700 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 28 | 20240924 | 180600 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 29 | 20240924 | 180500 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 30 | 20240924 | 180400 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 31 | 20240924 | 180300 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 32 | 20240924 | 180200 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 242188 |
| 33 | 20240924 | 180100 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 34 | 20240924 | 180000 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 35 | 20240924 | 175900 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 36 | 20240924 | 175800 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 37 | 20240924 | 175700 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 38 | 20240924 | 175600 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 39 | 20240924 | 175500 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 40 | 20240924 | 175400 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 41 | 20240924 | 175300 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 42 | 20240924 | 175200 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 43 | 20240924 | 175100 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 44 | 20240924 | 175000 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 45 | 20240924 | 174900 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 46 | 20240924 | 174800 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 47 | 20240924 | 174700 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 48 | 20240924 | 174600 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 49 | 20240924 | 174500 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 50 | 20240924 | 174400 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 51 | 20240924 | 174300 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 52 | 20240924 | 174200 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 53 | 20240924 | 174100 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 54 | 20240924 | 174000 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 55 | 20240924 | 173900 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 56 | 20240924 | 173800 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 57 | 20240924 | 173700 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 58 | 20240924 | 173600 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 59 | 20240924 | 173500 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 60 | 20240924 | 173400 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 61 | 20240924 | 173300 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 62 | 20240924 | 173200 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 242188 |
| 63 | 20240924 | 173100 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 64 | 20240924 | 173000 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 65 | 20240924 | 172900 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 66 | 20240924 | 172800 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 67 | 20240924 | 172700 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 68 | 20240924 | 172600 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 69 | 20240924 | 172500 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 70 | 20240924 | 172400 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 71 | 20240924 | 172300 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 72 | 20240924 | 172200 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 73 | 20240924 | 172100 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 74 | 20240924 | 172000 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 75 | 20240924 | 171900 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 76 | 20240924 | 171800 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 77 | 20240924 | 171700 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 78 | 20240924 | 171600 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 79 | 20240924 | 171500 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 80 | 20240924 | 171400 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 81 | 20240924 | 171300 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 82 | 20240924 | 171200 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 83 | 20240924 | 171100 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 84 | 20240924 | 171000 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 85 | 20240924 | 170900 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 86 | 20240924 | 170800 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 87 | 20240924 | 170700 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 88 | 20240924 | 170600 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 89 | 20240924 | 170500 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 90 | 20240924 | 170400 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 91 | 20240924 | 170300 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 92 | 20240924 | 170200 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 242188 |
| 93 | 20240924 | 170100 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 94 | 20240924 | 170000 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 95 | 20240924 | 165900 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 96 | 20240924 | 165800 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 97 | 20240924 | 165700 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 98 | 20240924 | 165600 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 99 | 20240924 | 165500 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 100 | 20240924 | 165400 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 101 | 20240924 | 165300 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 102 | 20240924 | 165200 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 103 | 20240924 | 165100 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 104 | 20240924 | 165000 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 105 | 20240924 | 164900 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 106 | 20240924 | 164800 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 107 | 20240924 | 164700 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 108 | 20240924 | 164600 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 109 | 20240924 | 164500 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 110 | 20240924 | 164400 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 111 | 20240924 | 164300 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 112 | 20240924 | 164200 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 113 | 20240924 | 164100 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 114 | 20240924 | 164000 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 115 | 20240924 | 163900 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 116 | 20240924 | 163800 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 117 | 20240924 | 163700 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 118 | 20240924 | 163600 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 119 | 20240924 | 163500 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 120 | 20240924 | 163400 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 121 | 20240924 | 163300 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 122 | 20240924 | 163200 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 242188 |
| 123 | 20240924 | 163100 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 124 | 20240924 | 163000 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 125 | 20240924 | 162900 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 126 | 20240924 | 162800 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 127 | 20240924 | 162700 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 128 | 20240924 | 162600 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 129 | 20240924 | 162500 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 130 | 20240924 | 162400 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 131 | 20240924 | 162300 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 132 | 20240924 | 162200 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 133 | 20240924 | 162100 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 134 | 20240924 | 162000 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 135 | 20240924 | 161900 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 136 | 20240924 | 161800 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 137 | 20240924 | 161700 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 138 | 20240924 | 161600 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 139 | 20240924 | 161500 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 140 | 20240924 | 161400 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 141 | 20240924 | 161300 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 142 | 20240924 | 161200 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 143 | 20240924 | 161100 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 144 | 20240924 | 161000 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 145 | 20240924 | 160900 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 146 | 20240924 | 160800 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 147 | 20240924 | 160700 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 148 | 20240924 | 160600 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 149 | 20240924 | 160500 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 150 | 20240924 | 160400 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 151 | 20240924 | 160300 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 152 | 20240924 | 160200 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 242188 |
| 153 | 20240924 | 160100 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 154 | 20240924 | 160000 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 155 | 20240924 | 155900 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 156 | 20240924 | 155800 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 157 | 20240924 | 155700 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 158 | 20240924 | 155600 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 159 | 20240924 | 155500 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 160 | 20240924 | 155400 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 161 | 20240924 | 155300 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 162 | 20240924 | 155200 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 163 | 20240924 | 155100 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 164 | 20240924 | 155000 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 165 | 20240924 | 154900 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 166 | 20240924 | 154800 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 167 | 20240924 | 154700 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 168 | 20240924 | 154600 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 169 | 20240924 | 154500 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 170 | 20240924 | 154400 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 171 | 20240924 | 154300 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 172 | 20240924 | 154200 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 173 | 20240924 | 154100 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 174 | 20240924 | 154000 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 175 | 20240924 | 153900 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 176 | 20240924 | 153800 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 177 | 20240924 | 153700 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 178 | 20240924 | 153600 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 179 | 20240924 | 153500 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 180 | 20240924 | 153400 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 181 | 20240924 | 153300 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 182 | 20240924 | 153200 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 242188 |
| 183 | 20240924 | 153100 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 184 | 20240924 | 153000 | 543817628400 | 163500 | 163500 | 163500 | 163500 | 242188 |
| 185 | 20240924 | 152900 | 504219890400 | 162900 | 162900 | 162900 | 162900 | 0 |
| 186 | 20240924 | 152800 | 504219890400 | 162900 | 162900 | 162900 | 162900 | 0 |
| 187 | 20240924 | 152700 | 504219890400 | 162900 | 162900 | 162900 | 162900 | 0 |
| 188 | 20240924 | 152600 | 504219890400 | 162900 | 162900 | 162900 | 162900 | 0 |
| 189 | 20240924 | 152500 | 504219890400 | 162900 | 162900 | 162900 | 162900 | 0 |
| 190 | 20240924 | 152400 | 504219890400 | 162900 | 162900 | 162900 | 162900 | 0 |
| 191 | 20240924 | 152300 | 504219890400 | 162900 | 162900 | 162900 | 162900 | 0 |
| 192 | 20240924 | 152200 | 504219890400 | 162900 | 162900 | 162900 | 162900 | 0 |
| 193 | 20240924 | 152100 | 504219890400 | 162900 | 162900 | 162900 | 162900 | 0 |
| 194 | 20240924 | 152000 | 504219890400 | 162900 | 162900 | 162900 | 162900 | 0 |
| 195 | 20240924 | 151900 | 504219890400 | 162900 | 163200 | 163200 | 162900 | 16522 |
| 196 | 20240924 | 151800 | 501526048500 | 163100 | 163200 | 163200 | 163100 | 6860 |
| 197 | 20240924 | 151700 | 500406814200 | 163100 | 163100 | 163200 | 163000 | 9736 |
| 198 | 20240924 | 151600 | 498818973400 | 163100 | 163000 | 163100 | 163000 | 4345 |
| 199 | 20240924 | 151500 | 498110423900 | 163000 | 163100 | 163200 | 163000 | 12613 |
| 200 | 20240924 | 151400 | 496053061000 | 163100 | 163200 | 163300 | 163000 | 13724 |
| 201 | 20240924 | 151300 | 493813743000 | 163200 | 163200 | 163200 | 163100 | 7129 |
| 202 | 20240924 | 151200 | 492650373700 | 163200 | 163200 | 163200 | 163100 | 14962 |
| 203 | 20240924 | 151100 | 490208748900 | 163100 | 163200 | 163200 | 163100 | 14661 |
| 204 | 20240924 | 151000 | 487816386800 | 163200 | 163000 | 163200 | 162900 | 41038 |
| 205 | 20240924 | 150900 | 481126717600 | 163000 | 163000 | 163000 | 162900 | 4376 |
| 206 | 20240924 | 150800 | 480413669700 | 162900 | 162900 | 163000 | 162800 | 10421 |
| 207 | 20240924 | 150700 | 478716020500 | 163000 | 162700 | 163000 | 162700 | 19964 |
| 208 | 20240924 | 150600 | 475465301800 | 162700 | 162900 | 163000 | 162700 | 18368 |
| 209 | 20240924 | 150500 | 472473907500 | 162800 | 163000 | 163000 | 162800 | 11055 |
| 210 | 20240924 | 150400 | 470673226500 | 163000 | 162900 | 163000 | 162800 | 12140 |
| 211 | 20240924 | 150300 | 468695362700 | 162900 | 162800 | 162900 | 162700 | 24210 |
| 212 | 20240924 | 150200 | 464753529900 | 162800 | 162700 | 162800 | 162600 | 13193 |
| 213 | 20240924 | 150100 | 462606766300 | 162700 | 162600 | 162700 | 162500 | 15010 |
| 214 | 20240924 | 150000 | 460166055200 | 162600 | 162600 | 162600 | 162500 | 3427 |
| 215 | 20240924 | 145900 | 459609002900 | 162600 | 162600 | 162600 | 162500 | 3615 |
| 216 | 20240924 | 145800 | 459021304000 | 162500 | 162600 | 162600 | 162500 | 6003 |
| 217 | 20240924 | 145700 | 458045578900 | 162600 | 162600 | 162600 | 162500 | 8025 |
| 218 | 20240924 | 145600 | 456741117700 | 162600 | 162600 | 162600 | 162500 | 7569 |
| 219 | 20240924 | 145500 | 455510919900 | 162600 | 162600 | 162600 | 162500 | 5118 |
| 220 | 20240924 | 145400 | 454678954500 | 162600 | 162500 | 162600 | 162400 | 6982 |
| 221 | 20240924 | 145300 | 453544260300 | 162500 | 162500 | 162600 | 162400 | 11882 |
| 222 | 20240924 | 145200 | 451613463500 | 162500 | 162200 | 162500 | 162200 | 10930 |
| 223 | 20240924 | 145100 | 449838985400 | 162200 | 162300 | 162300 | 162200 | 2795 |
| 224 | 20240924 | 145000 | 449385463300 | 162300 | 162200 | 162300 | 162100 | 3930 |
| 225 | 20240924 | 144900 | 448747962800 | 162200 | 162200 | 162300 | 162100 | 8081 |
| 226 | 20240924 | 144800 | 447437179300 | 162200 | 162000 | 162200 | 161900 | 19468 |
| 227 | 20240924 | 144700 | 444283462700 | 162000 | 162100 | 162100 | 161900 | 11132 |
| 228 | 20240924 | 144600 | 442480122100 | 162100 | 162100 | 162100 | 162000 | 3388 |
| 229 | 20240924 | 144500 | 441931102900 | 162100 | 162000 | 162100 | 162000 | 4202 |
| 230 | 20240924 | 144400 | 441250229000 | 162000 | 162000 | 162100 | 162000 | 4603 |
| 231 | 20240924 | 144300 | 440504446800 | 162000 | 162200 | 162200 | 162000 | 5297 |
| 232 | 20240924 | 144200 | 439645857600 | 162100 | 162100 | 162200 | 162100 | 2384 |
| 233 | 20240924 | 144100 | 439259291000 | 162200 | 162200 | 162200 | 162100 | 4641 |
| 234 | 20240924 | 144000 | 438506857400 | 162200 | 162200 | 162200 | 162100 | 2786 |
| 235 | 20240924 | 143900 | 438055097600 | 162200 | 162300 | 162300 | 162100 | 5083 |
| 236 | 20240924 | 143800 | 437230604300 | 162300 | 162400 | 162500 | 162200 | 9415 |
| 237 | 20240924 | 143700 | 435702040500 | 162500 | 162500 | 162500 | 162300 | 9983 |
| 238 | 20240924 | 143600 | 434080708000 | 162500 | 162500 | 162500 | 162400 | 2764 |
| 239 | 20240924 | 143500 | 433631701300 | 162500 | 162400 | 162500 | 162300 | 5608 |
| 240 | 20240924 | 143400 | 432720749700 | 162400 | 162400 | 162400 | 162300 | 1833 |
| 241 | 20240924 | 143300 | 432423137400 | 162300 | 162300 | 162400 | 162200 | 6139 |
| 242 | 20240924 | 143200 | 431426882200 | 162300 | 162100 | 162300 | 162000 | 6405 |
| 243 | 20240924 | 143100 | 430388252400 | 162000 | 162300 | 162400 | 162000 | 8296 |
| 244 | 20240924 | 143000 | 429042718900 | 162300 | 162200 | 162400 | 162200 | 7870 |
| 245 | 20240924 | 142900 | 427765284600 | 162200 | 162700 | 162700 | 162200 | 13227 |
| 246 | 20240924 | 142800 | 425616631800 | 162600 | 162600 | 162700 | 162500 | 13236 |
| 247 | 20240924 | 142700 | 423464526900 | 162600 | 162600 | 162700 | 162600 | 4291 |
| 248 | 20240924 | 142600 | 422766492000 | 162600 | 162600 | 162800 | 162400 | 24862 |
| 249 | 20240924 | 142500 | 418724625400 | 162600 | 162700 | 162800 | 162600 | 8795 |
| 250 | 20240924 | 142400 | 417293709000 | 162700 | 162800 | 162800 | 162600 | 10973 |
| 251 | 20240924 | 142300 | 415508334800 | 162700 | 162700 | 162800 | 162600 | 10955 |
| 252 | 20240924 | 142200 | 413725417900 | 162700 | 162700 | 162800 | 162600 | 9957 |
| 253 | 20240924 | 142100 | 412104991200 | 162600 | 162800 | 162800 | 162500 | 12728 |
| 254 | 20240924 | 142000 | 410034903500 | 162800 | 162800 | 162800 | 162700 | 3474 |
| 255 | 20240924 | 141900 | 409469432300 | 162800 | 162800 | 162900 | 162600 | 9159 |
| 256 | 20240924 | 141800 | 407978835400 | 162900 | 162800 | 162900 | 162700 | 6625 |
| 257 | 20240924 | 141700 | 406899978300 | 162700 | 162700 | 162800 | 162500 | 15198 |
| 258 | 20240924 | 141600 | 404427130000 | 162600 | 162600 | 162800 | 162600 | 7005 |
| 259 | 20240924 | 141500 | 403287570800 | 162700 | 162800 | 162800 | 162400 | 10178 |
| 260 | 20240924 | 141400 | 401632837900 | 162800 | 162700 | 162800 | 162600 | 8521 |
| 261 | 20240924 | 141300 | 400245989400 | 162700 | 162700 | 162800 | 162500 | 16415 |
| 262 | 20240924 | 141200 | 397575575100 | 162600 | 162600 | 162700 | 162500 | 13513 |
| 263 | 20240924 | 141100 | 395378460600 | 162600 | 162800 | 162800 | 162500 | 22946 |
| 264 | 20240924 | 141000 | 391645775200 | 162700 | 162400 | 162800 | 162300 | 40190 |
| 265 | 20240924 | 140900 | 385109533300 | 162400 | 162300 | 162500 | 162100 | 31646 |
| 266 | 20240924 | 140800 | 379973490400 | 162300 | 161900 | 162300 | 161900 | 29166 |
| 267 | 20240924 | 140700 | 375247135200 | 161900 | 161800 | 161900 | 161700 | 11953 |
| 268 | 20240924 | 140600 | 373312848800 | 161800 | 161700 | 161800 | 161700 | 3829 |
| 269 | 20240924 | 140500 | 372693572500 | 161700 | 161800 | 161800 | 161700 | 3307 |
| 270 | 20240924 | 140400 | 372158710300 | 161800 | 161700 | 161800 | 161600 | 5851 |
| 271 | 20240924 | 140300 | 371212612300 | 161700 | 161500 | 161700 | 161500 | 4496 |
| 272 | 20240924 | 140200 | 370485905700 | 161600 | 161600 | 161700 | 161500 | 11731 |
| 273 | 20240924 | 140100 | 368590205600 | 161600 | 161600 | 161700 | 161500 | 3263 |
| 274 | 20240924 | 140000 | 368062966500 | 161700 | 161600 | 161700 | 161400 | 8099 |
| 275 | 20240924 | 135900 | 366754285400 | 161600 | 161500 | 161800 | 161500 | 13475 |
| 276 | 20240924 | 135800 | 364576185000 | 161400 | 161600 | 161700 | 161400 | 10814 |
| 277 | 20240924 | 135700 | 362830004900 | 161600 | 161400 | 161700 | 161300 | 21214 |
| 278 | 20240924 | 135600 | 359402954900 | 161400 | 161300 | 161400 | 161200 | 10517 |
| 279 | 20240924 | 135500 | 357706548600 | 161300 | 161300 | 161300 | 161200 | 2649 |
| 280 | 20240924 | 135400 | 357279339100 | 161300 | 161300 | 161300 | 161100 | 15222 |
| 281 | 20240924 | 135300 | 354824758600 | 161200 | 161200 | 161300 | 161100 | 6653 |
| 282 | 20240924 | 135200 | 353752178900 | 161200 | 161100 | 161200 | 161000 | 7193 |
| 283 | 20240924 | 135100 | 352593448200 | 161100 | 161000 | 161100 | 161000 | 3143 |
| 284 | 20240924 | 135000 | 352087281600 | 161000 | 161100 | 161100 | 160900 | 11588 |
| 285 | 20240924 | 134900 | 350221524200 | 161100 | 161100 | 161100 | 161000 | 1849 |
| 286 | 20240924 | 134800 | 349923757000 | 161000 | 161100 | 161200 | 161000 | 4861 |
| 287 | 20240924 | 134700 | 349140725300 | 161200 | 161100 | 161200 | 161000 | 8201 |
| 288 | 20240924 | 134600 | 347819310800 | 161100 | 160800 | 161100 | 160700 | 7351 |
| 289 | 20240924 | 134500 | 346636495700 | 160800 | 161000 | 161000 | 160700 | 10271 |
| 290 | 20240924 | 134400 | 344984166600 | 161000 | 161000 | 161100 | 160900 | 8712 |
| 291 | 20240924 | 134300 | 343581547400 | 160900 | 160900 | 161000 | 160800 | 1694 |
| 292 | 20240924 | 134200 | 343308949100 | 160800 | 161000 | 161000 | 160800 | 24026 |
| 293 | 20240924 | 134100 | 339443075600 | 161000 | 160900 | 161000 | 160800 | 3184 |
| 294 | 20240924 | 134000 | 338930625600 | 160900 | 160900 | 160900 | 160800 | 5387 |
| 295 | 20240924 | 133900 | 338063963100 | 160900 | 160900 | 160900 | 160800 | 3615 |
| 296 | 20240924 | 133800 | 337482498500 | 160900 | 160800 | 160900 | 160700 | 4901 |
| 297 | 20240924 | 133700 | 336694438000 | 160800 | 160700 | 160800 | 160600 | 4307 |
| 298 | 20240924 | 133600 | 336002240500 | 160700 | 160700 | 160700 | 160600 | 4885 |
| 299 | 20240924 | 133500 | 335217258900 | 160700 | 160600 | 160700 | 160600 | 1456 |
| 300 | 20240924 | 133400 | 334983324600 | 160600 | 160500 | 160600 | 160400 | 4377 |
| 301 | 20240924 | 133300 | 334280632500 | 160500 | 160500 | 160500 | 160400 | 2690 |
| 302 | 20240924 | 133200 | 333848925300 | 160500 | 160500 | 160500 | 160400 | 1477 |
| 303 | 20240924 | 133100 | 333611945400 | 160500 | 160500 | 160600 | 160400 | 4876 |
| 304 | 20240924 | 133000 | 332829473100 | 160500 | 160400 | 160500 | 160300 | 9361 |
| 305 | 20240924 | 132900 | 331327968300 | 160300 | 160300 | 160400 | 160300 | 3683 |
| 306 | 20240924 | 132800 | 330737540400 | 160400 | 160400 | 160400 | 160300 | 1523 |
| 307 | 20240924 | 132700 | 330493296300 | 160300 | 160400 | 160400 | 160300 | 2700 |
| 308 | 20240924 | 132600 | 330060409000 | 160400 | 160300 | 160400 | 160300 | 2482 |
| 309 | 20240924 | 132500 | 329662380900 | 160300 | 160300 | 160400 | 160200 | 5635 |
| 310 | 20240924 | 132400 | 328759048600 | 160200 | 160300 | 160300 | 160200 | 1416 |
| 311 | 20240924 | 132300 | 328532150400 | 160200 | 160300 | 160300 | 160200 | 2238 |
| 312 | 20240924 | 132200 | 328173483800 | 160300 | 160300 | 160300 | 160200 | 3524 |
| 313 | 20240924 | 132100 | 327608719300 | 160200 | 160400 | 160400 | 160200 | 2315 |
| 314 | 20240924 | 132000 | 327237617400 | 160400 | 160200 | 160400 | 160200 | 2211 |
| 315 | 20240924 | 131900 | 326883218700 | 160200 | 160300 | 160400 | 160200 | 3527 |
| 316 | 20240924 | 131800 | 326317808300 | 160300 | 160300 | 160400 | 160200 | 3562 |
| 317 | 20240924 | 131700 | 325746875300 | 160200 | 160300 | 160300 | 160200 | 2568 |
| 318 | 20240924 | 131600 | 325335277200 | 160300 | 160300 | 160300 | 160200 | 2701 |
| 319 | 20240924 | 131500 | 324902352900 | 160200 | 160300 | 160300 | 160200 | 1073 |
| 320 | 20240924 | 131400 | 324730407900 | 160300 | 160300 | 160400 | 160200 | 2466 |
| 321 | 20240924 | 131300 | 324335113300 | 160400 | 160300 | 160400 | 160200 | 1930 |
| 322 | 20240924 | 131200 | 324025697900 | 160300 | 160200 | 160300 | 160200 | 3227 |
| 323 | 20240924 | 131100 | 323508438100 | 160300 | 160100 | 160300 | 160100 | 4542 |
| 324 | 20240924 | 131000 | 322780854900 | 160200 | 160400 | 160500 | 160000 | 17628 |
| 325 | 20240924 | 130900 | 319956806400 | 160400 | 160400 | 160500 | 160400 | 1905 |
| 326 | 20240924 | 130800 | 319651191800 | 160400 | 160400 | 160500 | 160400 | 1120 |
| 327 | 20240924 | 130700 | 319471483000 | 160400 | 160500 | 160600 | 160400 | 3433 |
| 328 | 20240924 | 130600 | 318920551700 | 160500 | 160600 | 160600 | 160400 | 2105 |
| 329 | 20240924 | 130500 | 318582736900 | 160600 | 160600 | 160700 | 160500 | 7608 |
| 330 | 20240924 | 130400 | 317361186500 | 160500 | 160800 | 160800 | 160500 | 3119 |
| 331 | 20240924 | 130300 | 316860165200 | 160800 | 160700 | 160800 | 160700 | 2653 |
| 332 | 20240924 | 130200 | 316433776800 | 160700 | 160500 | 160700 | 160500 | 3473 |
| 333 | 20240924 | 130100 | 315875988000 | 160500 | 160500 | 160600 | 160400 | 1897 |
| 334 | 20240924 | 130000 | 315571535900 | 160500 | 160700 | 160700 | 160400 | 3387 |
| 335 | 20240924 | 125900 | 315027827200 | 160700 | 160800 | 160800 | 160600 | 3643 |
| 336 | 20240924 | 125800 | 314442373800 | 160700 | 160700 | 160800 | 160600 | 2572 |
| 337 | 20240924 | 125700 | 314029096900 | 160700 | 160700 | 160700 | 160600 | 2653 |
| 338 | 20240924 | 125600 | 313602785800 | 160700 | 160400 | 160700 | 160400 | 4989 |
| 339 | 20240924 | 125500 | 312801779300 | 160400 | 160500 | 160500 | 160400 | 855 |
| 340 | 20240924 | 125400 | 312664589000 | 160500 | 160500 | 160500 | 160400 | 508 |
| 341 | 20240924 | 125300 | 312583077400 | 160400 | 160600 | 160600 | 160400 | 4523 |
| 342 | 20240924 | 125200 | 311857143600 | 160600 | 160700 | 160700 | 160600 | 2365 |
| 343 | 20240924 | 125100 | 311477288300 | 160600 | 160600 | 160700 | 160500 | 2470 |
| 344 | 20240924 | 125000 | 311080663100 | 160600 | 160700 | 160700 | 160500 | 3987 |
| 345 | 20240924 | 124900 | 310440333900 | 160700 | 160700 | 160700 | 160600 | 1089 |
| 346 | 20240924 | 124800 | 310265357500 | 160600 | 160500 | 160600 | 160500 | 4975 |
| 347 | 20240924 | 124700 | 309466448100 | 160600 | 160600 | 160600 | 160500 | 1422 |
| 348 | 20240924 | 124600 | 309238118100 | 160600 | 160600 | 160600 | 160500 | 1568 |
| 349 | 20240924 | 124500 | 308986338200 | 160600 | 160500 | 160600 | 160500 | 1314 |
| 350 | 20240924 | 124400 | 308775392300 | 160500 | 160300 | 160700 | 160300 | 7204 |
| 351 | 20240924 | 124300 | 307619161400 | 160300 | 160200 | 160300 | 160100 | 3665 |
| 352 | 20240924 | 124200 | 307032035500 | 160100 | 160200 | 160200 | 160100 | 1172 |
| 353 | 20240924 | 124100 | 306844323400 | 160200 | 160200 | 160200 | 160100 | 1692 |
| 354 | 20240924 | 124000 | 306573379400 | 160200 | 160100 | 160200 | 160000 | 2548 |
| 355 | 20240924 | 123900 | 306165500800 | 160000 | 160300 | 160300 | 160000 | 3904 |
| 356 | 20240924 | 123800 | 305540382300 | 160200 | 160300 | 160300 | 160200 | 1288 |
| 357 | 20240924 | 123700 | 305334017900 | 160200 | 160100 | 160300 | 160100 | 3489 |
| 358 | 20240924 | 123600 | 304775210200 | 160100 | 160100 | 160100 | 160000 | 1615 |
| 359 | 20240924 | 123500 | 304516721500 | 160000 | 160000 | 160100 | 160000 | 1277 |
| 360 | 20240924 | 123400 | 304312371300 | 160100 | 160100 | 160200 | 160000 | 1481 |
| 361 | 20240924 | 123300 | 304075253700 | 160200 | 160100 | 160200 | 159900 | 3114 |
| 362 | 20240924 | 123200 | 303576947100 | 160100 | 160100 | 160200 | 160000 | 4004 |
| 363 | 20240924 | 123100 | 302936189200 | 160000 | 160400 | 160400 | 160000 | 4351 |
| 364 | 20240924 | 123000 | 302239229600 | 160400 | 160000 | 160400 | 159900 | 4886 |
| 365 | 20240924 | 122900 | 301457114200 | 159900 | 160200 | 160200 | 159900 | 7006 |
| 366 | 20240924 | 122800 | 300335785800 | 160200 | 160100 | 160200 | 160100 | 1215 |
| 367 | 20240924 | 122700 | 300141249400 | 160100 | 160000 | 160200 | 160000 | 6791 |
| 368 | 20240924 | 122600 | 299054290700 | 160100 | 160400 | 160400 | 160000 | 10430 |
| 369 | 20240924 | 122500 | 297384343400 | 160400 | 160300 | 160400 | 160300 | 1527 |
| 370 | 20240924 | 122400 | 297139547600 | 160300 | 160200 | 160300 | 160200 | 2447 |
| 371 | 20240924 | 122300 | 296747343500 | 160200 | 160200 | 160300 | 160200 | 2827 |
| 372 | 20240924 | 122200 | 296294412300 | 160300 | 160400 | 160400 | 160200 | 3152 |
| 373 | 20240924 | 122100 | 295789267900 | 160400 | 160700 | 160700 | 160300 | 4516 |
| 374 | 20240924 | 122000 | 295064758800 | 160700 | 160700 | 160700 | 160600 | 3824 |
| 375 | 20240924 | 121900 | 294450585100 | 160700 | 160700 | 160700 | 160500 | 5855 |
| 376 | 20240924 | 121800 | 293510432300 | 160700 | 160800 | 160800 | 160600 | 2694 |
| 377 | 20240924 | 121700 | 293077598900 | 160700 | 160700 | 160800 | 160600 | 2919 |
| 378 | 20240924 | 121600 | 292608514100 | 160600 | 160800 | 160800 | 160600 | 3387 |
| 379 | 20240924 | 121500 | 292064259000 | 160700 | 160800 | 160800 | 160700 | 845 |
| 380 | 20240924 | 121400 | 291928428400 | 160700 | 160700 | 160800 | 160600 | 1468 |
| 381 | 20240924 | 121300 | 291692463500 | 160800 | 160800 | 160800 | 160600 | 4138 |
| 382 | 20240924 | 121200 | 291027500600 | 160700 | 160800 | 160900 | 160700 | 4110 |
| 383 | 20240924 | 121100 | 290366762900 | 160800 | 160800 | 161000 | 160700 | 8791 |
| 384 | 20240924 | 121000 | 288952521700 | 160800 | 160800 | 160900 | 160700 | 1927 |
| 385 | 20240924 | 120900 | 288642632200 | 160800 | 161000 | 161000 | 160700 | 9061 |
| 386 | 20240924 | 120800 | 287185193900 | 161000 | 160900 | 161100 | 160900 | 10319 |
| 387 | 20240924 | 120700 | 285523714800 | 161000 | 161000 | 161000 | 160900 | 5598 |
| 388 | 20240924 | 120600 | 284622482900 | 161000 | 160800 | 161000 | 160800 | 3606 |
| 389 | 20240924 | 120500 | 284042311700 | 160800 | 160900 | 160900 | 160800 | 4355 |
| 390 | 20240924 | 120400 | 283341707200 | 160900 | 160800 | 160900 | 160700 | 5333 |
| 391 | 20240924 | 120300 | 282484191200 | 160800 | 160800 | 160800 | 160700 | 1653 |
| 392 | 20240924 | 120200 | 282218426500 | 160700 | 160700 | 160800 | 160600 | 1281 |
| 393 | 20240924 | 120100 | 282012495000 | 160700 | 160700 | 160700 | 160600 | 4014 |
| 394 | 20240924 | 120000 | 281367659500 | 160700 | 160600 | 160700 | 160600 | 2914 |
| 395 | 20240924 | 115900 | 280899468600 | 160600 | 160800 | 160800 | 160600 | 10832 |
| 396 | 20240924 | 115800 | 279158911100 | 160800 | 160700 | 160800 | 160700 | 3376 |
| 397 | 20240924 | 115700 | 278616131900 | 160700 | 160500 | 160800 | 160400 | 15359 |
| 398 | 20240924 | 115600 | 276149050400 | 160500 | 160400 | 160500 | 160400 | 1243 |
| 399 | 20240924 | 115500 | 275949591500 | 160500 | 160300 | 160500 | 160300 | 5070 |
| 400 | 20240924 | 115400 | 275136331100 | 160400 | 160200 | 160400 | 160200 | 7335 |
| 401 | 20240924 | 115300 | 273960564200 | 160200 | 160200 | 160300 | 160100 | 2477 |
| 402 | 20240924 | 115200 | 273563755900 | 160200 | 160100 | 160300 | 160100 | 4121 |
| 403 | 20240924 | 115100 | 272903598800 | 160100 | 160200 | 160200 | 160100 | 3964 |
| 404 | 20240924 | 115000 | 272268761200 | 160200 | 159900 | 160200 | 159900 | 7780 |
| 405 | 20240924 | 114900 | 271023655300 | 160000 | 159900 | 160000 | 159900 | 1759 |
| 406 | 20240924 | 114800 | 270742239800 | 160000 | 159900 | 160000 | 159900 | 829 |
| 407 | 20240924 | 114700 | 270609628600 | 160000 | 160000 | 160000 | 159900 | 1292 |
| 408 | 20240924 | 114600 | 270402941400 | 160000 | 159900 | 160000 | 159800 | 2260 |
| 409 | 20240924 | 114500 | 270041568100 | 159900 | 159900 | 159900 | 159800 | 1859 |
| 410 | 20240924 | 114400 | 269744343400 | 159900 | 159900 | 159900 | 159800 | 1741 |
| 411 | 20240924 | 114300 | 269465977900 | 159900 | 159900 | 160000 | 159800 | 1663 |
| 412 | 20240924 | 114200 | 269200070300 | 159900 | 159800 | 159900 | 159800 | 1873 |
| 413 | 20240924 | 114100 | 268900607500 | 159900 | 159800 | 159900 | 159700 | 1880 |
| 414 | 20240924 | 114000 | 268600127700 | 159800 | 159800 | 159800 | 159700 | 2994 |
| 415 | 20240924 | 113900 | 268121696100 | 159800 | 159700 | 159800 | 159700 | 822 |
| 416 | 20240924 | 113800 | 267990380400 | 159800 | 159700 | 159800 | 159700 | 605 |
| 417 | 20240924 | 113700 | 267893718300 | 159800 | 159700 | 159800 | 159600 | 3792 |
| 418 | 20240924 | 113600 | 267288149400 | 159700 | 159600 | 159700 | 159600 | 991 |
| 419 | 20240924 | 113500 | 267129927200 | 159600 | 159700 | 159700 | 159600 | 1067 |
| 420 | 20240924 | 113400 | 266959552300 | 159600 | 159900 | 159900 | 159600 | 4151 |
| 421 | 20240924 | 113300 | 266296392900 | 159800 | 160000 | 160000 | 159800 | 5997 |
| 422 | 20240924 | 113200 | 265337306600 | 160000 | 160000 | 160000 | 159900 | 736 |
| 423 | 20240924 | 113100 | 265219560600 | 160000 | 159900 | 160000 | 159800 | 2121 |
| 424 | 20240924 | 113000 | 264880426100 | 159900 | 159900 | 159900 | 159800 | 1732 |
| 425 | 20240924 | 112900 | 264603569600 | 159800 | 159800 | 159900 | 159700 | 2297 |
| 426 | 20240924 | 112800 | 264236524000 | 159800 | 159800 | 159800 | 159700 | 521 |
| 427 | 20240924 | 112700 | 264153274500 | 159700 | 159900 | 159900 | 159700 | 3529 |
| 428 | 20240924 | 112600 | 263589263100 | 159900 | 159600 | 159900 | 159500 | 2990 |
| 429 | 20240924 | 112500 | 263111787100 | 159600 | 159500 | 159600 | 159500 | 1612 |
| 430 | 20240924 | 112400 | 262854544000 | 159600 | 160000 | 160000 | 159500 | 13762 |
| 431 | 20240924 | 112300 | 260657158000 | 160000 | 159900 | 160000 | 159900 | 1365 |
| 432 | 20240924 | 112200 | 260438854400 | 159900 | 159900 | 160000 | 159800 | 2217 |
| 433 | 20240924 | 112100 | 260084368400 | 159800 | 159900 | 159900 | 159800 | 3625 |
| 434 | 20240924 | 112000 | 259504791000 | 159900 | 159900 | 159900 | 159800 | 1023 |
| 435 | 20240924 | 111900 | 259341238600 | 159900 | 159900 | 160000 | 159700 | 7546 |
| 436 | 20240924 | 111800 | 258135075900 | 159900 | 160000 | 160000 | 159900 | 1630 |
| 437 | 20240924 | 111700 | 257874349800 | 160000 | 159900 | 160000 | 159800 | 1705 |
| 438 | 20240924 | 111600 | 257601668600 | 159900 | 159900 | 160000 | 159800 | 4722 |
| 439 | 20240924 | 111500 | 256846754000 | 160000 | 160000 | 160000 | 159900 | 1534 |
| 440 | 20240924 | 111400 | 256601407100 | 159900 | 159900 | 160000 | 159800 | 2969 |
| 441 | 20240924 | 111300 | 256126628600 | 159900 | 159700 | 159900 | 159600 | 3152 |
| 442 | 20240924 | 111200 | 255623008500 | 159700 | 159900 | 159900 | 159600 | 3460 |
| 443 | 20240924 | 111100 | 255070340300 | 159900 | 159800 | 159900 | 159700 | 2154 |
| 444 | 20240924 | 111000 | 254726100900 | 159800 | 159600 | 159800 | 159500 | 5417 |
| 445 | 20240924 | 110900 | 253861444800 | 159600 | 159600 | 159800 | 159500 | 7486 |
| 446 | 20240924 | 110800 | 252666778800 | 159600 | 159600 | 159600 | 159500 | 2514 |
| 447 | 20240924 | 110700 | 252265701600 | 159500 | 159900 | 159900 | 159500 | 7220 |
| 448 | 20240924 | 110600 | 251112732200 | 159900 | 159900 | 159900 | 159800 | 1602 |
| 449 | 20240924 | 110500 | 250856698400 | 159800 | 159800 | 159900 | 159800 | 3198 |
| 450 | 20240924 | 110400 | 250345605300 | 159900 | 159900 | 159900 | 159800 | 2411 |
| 451 | 20240924 | 110300 | 249960260000 | 159900 | 159900 | 159900 | 159800 | 1758 |
| 452 | 20240924 | 110200 | 249679196400 | 159900 | 160300 | 160300 | 159900 | 10434 |
| 453 | 20240924 | 110100 | 248009361100 | 160300 | 160100 | 160300 | 160000 | 4754 |
| 454 | 20240924 | 110000 | 247247611700 | 160000 | 160300 | 160400 | 159900 | 5103 |
| 455 | 20240924 | 105900 | 246430695900 | 160400 | 160300 | 160500 | 160300 | 4797 |
| 456 | 20240924 | 105800 | 245661316300 | 160300 | 159900 | 160300 | 159800 | 11828 |
| 457 | 20240924 | 105700 | 243768818300 | 159900 | 159900 | 160000 | 159800 | 2533 |
| 458 | 20240924 | 105600 | 243363789300 | 159900 | 159900 | 160000 | 159800 | 5946 |
| 459 | 20240924 | 105500 | 242412899800 | 159900 | 160000 | 160000 | 159800 | 2032 |
| 460 | 20240924 | 105400 | 242088071200 | 159900 | 159800 | 160000 | 159700 | 4291 |
| 461 | 20240924 | 105300 | 241402249400 | 159800 | 159800 | 159900 | 159700 | 3566 |
| 462 | 20240924 | 105200 | 240832446600 | 159800 | 159900 | 160000 | 159700 | 4304 |
| 463 | 20240924 | 105100 | 240144396100 | 159800 | 159900 | 160000 | 159800 | 2837 |
| 464 | 20240924 | 105000 | 239690754900 | 159900 | 159700 | 160000 | 159700 | 5222 |
| 465 | 20240924 | 104900 | 238856124000 | 159800 | 159800 | 159800 | 159500 | 11863 |
| 466 | 20240924 | 104800 | 236961920200 | 159800 | 160000 | 160000 | 159700 | 14493 |
| 467 | 20240924 | 104700 | 234644844100 | 160000 | 159800 | 160000 | 159700 | 4142 |
| 468 | 20240924 | 104600 | 233982780500 | 159800 | 159500 | 159800 | 159500 | 3973 |
| 469 | 20240924 | 104500 | 233348487900 | 159500 | 159500 | 159700 | 159500 | 3464 |
| 470 | 20240924 | 104400 | 232795758600 | 159600 | 159600 | 159700 | 159500 | 2114 |
| 471 | 20240924 | 104300 | 232458418200 | 159600 | 159600 | 159700 | 159200 | 44806 |
| 472 | 20240924 | 104200 | 225317778900 | 159500 | 159700 | 159800 | 159500 | 9492 |
| 473 | 20240924 | 104100 | 223802895900 | 159700 | 159800 | 159800 | 159700 | 3180 |
| 474 | 20240924 | 104000 | 223295000800 | 159800 | 159800 | 159800 | 159600 | 1124 |
| 475 | 20240924 | 103900 | 223115475500 | 159800 | 159800 | 159800 | 159700 | 7186 |
| 476 | 20240924 | 103800 | 221967576300 | 159800 | 159900 | 160000 | 159700 | 7029 |
| 477 | 20240924 | 103700 | 220843894000 | 159900 | 159700 | 160000 | 159700 | 7700 |
| 478 | 20240924 | 103600 | 219613100500 | 159700 | 159600 | 159700 | 159600 | 6721 |
| 479 | 20240924 | 103500 | 218540282100 | 159600 | 160000 | 160000 | 159600 | 6788 |
| 480 | 20240924 | 103400 | 217455430800 | 159900 | 159500 | 160000 | 159400 | 18031 |
| 481 | 20240924 | 103300 | 214577982100 | 159400 | 159600 | 159600 | 159400 | 14755 |
| 482 | 20240924 | 103200 | 212224515600 | 159500 | 159700 | 159800 | 159500 | 9102 |
| 483 | 20240924 | 103100 | 210771704100 | 159700 | 159900 | 159900 | 159600 | 11663 |
| 484 | 20240924 | 103000 | 208908953900 | 159900 | 160100 | 160100 | 159800 | 22402 |
| 485 | 20240924 | 102900 | 205325393000 | 160100 | 160100 | 160100 | 160000 | 4120 |
| 486 | 20240924 | 102800 | 204666073200 | 160000 | 160100 | 160100 | 160000 | 6304 |
| 487 | 20240924 | 102700 | 203657120600 | 160000 | 160100 | 160100 | 160000 | 5049 |
| 488 | 20240924 | 102600 | 202849139000 | 160000 | 160200 | 160200 | 160000 | 11209 |
| 489 | 20240924 | 102500 | 201054428000 | 160100 | 160300 | 160400 | 160100 | 17508 |
| 490 | 20240924 | 102400 | 198249229800 | 160400 | 160300 | 160400 | 160300 | 2583 |
| 491 | 20240924 | 102300 | 197835130400 | 160400 | 160500 | 160600 | 160300 | 6634 |
| 492 | 20240924 | 102200 | 196770725500 | 160500 | 160700 | 160700 | 160500 | 4677 |
| 493 | 20240924 | 102100 | 196019911600 | 160600 | 160600 | 160700 | 160500 | 3933 |
| 494 | 20240924 | 102000 | 195388254000 | 160500 | 160700 | 160700 | 160500 | 3433 |
| 495 | 20240924 | 101900 | 194836954100 | 160700 | 160700 | 160700 | 160600 | 4326 |
| 496 | 20240924 | 101800 | 194142056200 | 160600 | 160600 | 160700 | 160600 | 3570 |
| 497 | 20240924 | 101700 | 193568548900 | 160700 | 160400 | 160700 | 160300 | 7736 |
| 498 | 20240924 | 101600 | 192327177500 | 160300 | 160300 | 160400 | 160200 | 9148 |
| 499 | 20240924 | 101500 | 190860623500 | 160300 | 160300 | 160400 | 160200 | 20775 |
| 500 | 20240924 | 101400 | 187531756100 | 160300 | 160600 | 160600 | 160300 | 18101 |
| 501 | 20240924 | 101300 | 184627543800 | 160500 | 161000 | 161100 | 160500 | 23708 |
| 502 | 20240924 | 101200 | 180814947400 | 161100 | 161100 | 161100 | 161000 | 10128 |
| 503 | 20240924 | 101100 | 179184200700 | 161100 | 161000 | 161100 | 161000 | 3269 |
| 504 | 20240924 | 101000 | 178657704500 | 161000 | 161100 | 161100 | 161000 | 2593 |
| 505 | 20240924 | 100900 | 178240105900 | 161100 | 161100 | 161100 | 161000 | 4969 |
| 506 | 20240924 | 100800 | 177439668400 | 161000 | 161200 | 161200 | 161000 | 16449 |
| 507 | 20240924 | 100700 | 174790473700 | 161200 | 161300 | 161400 | 161100 | 9606 |
| 508 | 20240924 | 100600 | 173241607400 | 161300 | 161300 | 161400 | 161200 | 10024 |
| 509 | 20240924 | 100500 | 171624696800 | 161400 | 161300 | 161400 | 161100 | 3974 |
| 510 | 20240924 | 100400 | 170983686800 | 161100 | 161100 | 161200 | 161000 | 11937 |
| 511 | 20240924 | 100300 | 169060307800 | 161100 | 161000 | 161100 | 161000 | 14688 |
| 512 | 20240924 | 100200 | 166694374300 | 161000 | 161000 | 161100 | 161000 | 5908 |
| 513 | 20240924 | 100100 | 165742960800 | 161000 | 161200 | 161300 | 161000 | 17648 |
| 514 | 20240924 | 100000 | 162899550400 | 161200 | 161400 | 161400 | 161200 | 10393 |
| 515 | 20240924 | 095900 | 161223542000 | 161300 | 161400 | 161400 | 161300 | 4783 |
| 516 | 20240924 | 095800 | 160451702200 | 161500 | 161500 | 161800 | 161400 | 8417 |
| 517 | 20240924 | 095700 | 159091488900 | 161600 | 161600 | 161600 | 161500 | 2313 |
| 518 | 20240924 | 095600 | 158717736100 | 161500 | 161600 | 161600 | 161500 | 1284 |
| 519 | 20240924 | 095500 | 158510342300 | 161600 | 161400 | 161600 | 161400 | 7528 |
| 520 | 20240924 | 095400 | 157294895900 | 161400 | 161400 | 161500 | 161400 | 3449 |
| 521 | 20240924 | 095300 | 156738138400 | 161400 | 161700 | 161700 | 161400 | 4507 |
| 522 | 20240924 | 095200 | 156010054300 | 161700 | 161700 | 161800 | 161600 | 4921 |
| 523 | 20240924 | 095100 | 155214575400 | 161800 | 161700 | 161800 | 161600 | 2967 |
| 524 | 20240924 | 095000 | 154734866300 | 161800 | 161700 | 161800 | 161600 | 2628 |
| 525 | 20240924 | 094900 | 154309851500 | 161700 | 161400 | 161700 | 161400 | 5594 |
| 526 | 20240924 | 094800 | 153406239700 | 161500 | 161500 | 161600 | 161400 | 3622 |
| 527 | 20240924 | 094700 | 152821328800 | 161600 | 161800 | 161800 | 161500 | 5662 |
| 528 | 20240924 | 094600 | 151906219800 | 161800 | 161600 | 161800 | 161500 | 8505 |
| 529 | 20240924 | 094500 | 150531725600 | 161600 | 161500 | 161600 | 161500 | 2829 |
| 530 | 20240924 | 094400 | 150074746600 | 161500 | 161700 | 161700 | 161500 | 6080 |
| 531 | 20240924 | 094300 | 149092305900 | 161800 | 161800 | 161800 | 161600 | 3352 |
| 532 | 20240924 | 094200 | 148550251700 | 161700 | 161900 | 161900 | 161600 | 12165 |
| 533 | 20240924 | 094100 | 146583125700 | 161900 | 162000 | 162200 | 161900 | 8236 |
| 534 | 20240924 | 094000 | 145249054900 | 162100 | 162200 | 162200 | 161900 | 8928 |
| 535 | 20240924 | 093900 | 143802472700 | 162200 | 162400 | 162400 | 162000 | 6264 |
| 536 | 20240924 | 093800 | 142786280000 | 162400 | 162000 | 162400 | 162000 | 8225 |
| 537 | 20240924 | 093700 | 141452185100 | 162000 | 162100 | 162200 | 162000 | 9081 |
| 538 | 20240924 | 093600 | 139980080500 | 162100 | 162300 | 162300 | 162100 | 7609 |
| 539 | 20240924 | 093500 | 138745754300 | 162300 | 162400 | 162400 | 162200 | 6566 |
| 540 | 20240924 | 093400 | 137680260800 | 162400 | 162200 | 162500 | 162100 | 13568 |
| 541 | 20240924 | 093300 | 135477988400 | 162200 | 162300 | 162300 | 162100 | 7369 |
| 542 | 20240924 | 093200 | 134282562800 | 162300 | 162300 | 162400 | 162200 | 12807 |
| 543 | 20240924 | 093100 | 132204075000 | 162300 | 162200 | 162400 | 162100 | 7509 |
| 544 | 20240924 | 093000 | 130985573200 | 162200 | 162100 | 162200 | 162000 | 4783 |
| 545 | 20240924 | 092900 | 130210073000 | 162100 | 162100 | 162300 | 162000 | 8208 |
| 546 | 20240924 | 092800 | 128879380500 | 162000 | 161900 | 162200 | 161900 | 9492 |
| 547 | 20240924 | 092700 | 127341381100 | 162000 | 161300 | 162000 | 161200 | 15627 |
| 548 | 20240924 | 092600 | 124817160900 | 161300 | 161400 | 161500 | 161200 | 11977 |
| 549 | 20240924 | 092500 | 122884712800 | 161400 | 161500 | 161600 | 161400 | 6180 |
| 550 | 20240924 | 092400 | 121886592400 | 161500 | 161800 | 161800 | 161500 | 7555 |
| 551 | 20240924 | 092300 | 120665641200 | 161800 | 161800 | 162000 | 161700 | 15202 |
| 552 | 20240924 | 092200 | 118205417600 | 161900 | 161900 | 162000 | 161800 | 8986 |
| 553 | 20240924 | 092100 | 116750660700 | 161800 | 161900 | 161900 | 161800 | 6326 |
| 554 | 20240924 | 092000 | 115726949700 | 161800 | 161800 | 162200 | 161800 | 11972 |
| 555 | 20240924 | 091900 | 113788616600 | 161800 | 161800 | 161900 | 161600 | 7873 |
| 556 | 20240924 | 091800 | 112514952100 | 161700 | 162300 | 162400 | 161700 | 14672 |
| 557 | 20240924 | 091700 | 110136670700 | 162400 | 162200 | 162400 | 162100 | 8117 |
| 558 | 20240924 | 091600 | 108819944800 | 162200 | 162200 | 162300 | 162100 | 6641 |
| 559 | 20240924 | 091500 | 107743020900 | 162300 | 162000 | 162400 | 162000 | 11861 |
| 560 | 20240924 | 091400 | 105819208500 | 162000 | 161500 | 162100 | 161500 | 15146 |
| 561 | 20240924 | 091300 | 103369064400 | 161500 | 162000 | 162100 | 161400 | 22512 |
| 562 | 20240924 | 091200 | 99727753300 | 162000 | 162200 | 162400 | 162000 | 14767 |
| 563 | 20240924 | 091100 | 97333822800 | 162200 | 162100 | 162200 | 162000 | 10109 |
| 564 | 20240924 | 091000 | 95695424000 | 162100 | 161700 | 162200 | 161700 | 16818 |
| 565 | 20240924 | 090900 | 92970590500 | 161700 | 161100 | 161800 | 161000 | 21863 |
| 566 | 20240924 | 090800 | 89439719100 | 161100 | 161700 | 161900 | 161000 | 56908 |
| 567 | 20240924 | 090700 | 80252912800 | 161800 | 162000 | 162100 | 161600 | 38706 |
| 568 | 20240924 | 090600 | 73988684100 | 162100 | 162900 | 163000 | 162000 | 42137 |
| 569 | 20240924 | 090500 | 67145156700 | 162900 | 162600 | 163000 | 162500 | 18496 |
| 570 | 20240924 | 090400 | 64134368500 | 162500 | 162600 | 162800 | 162300 | 27585 |
| 571 | 20240924 | 090300 | 59653513900 | 162800 | 162300 | 162800 | 161800 | 51102 |
| 572 | 20240924 | 090200 | 51365242400 | 162300 | 162900 | 163100 | 162200 | 57307 |
| 573 | 20240924 | 090100 | 42039481200 | 162900 | 163200 | 163300 | 162800 | 45705 |
| 574 | 20240924 | 090000 | 34590398500 | 163200 | 163700 | 163700 | 162800 | 210369 |