33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240912 | 183000 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 20200 |
| 3 | 20240912 | 182900 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 4 | 20240912 | 182800 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 5 | 20240912 | 182700 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 6 | 20240912 | 182600 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 7 | 20240912 | 182500 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 8 | 20240912 | 182400 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 9 | 20240912 | 182300 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 10 | 20240912 | 182200 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 11 | 20240912 | 182100 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 12 | 20240912 | 182000 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 13 | 20240912 | 181900 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 14 | 20240912 | 181800 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 15 | 20240912 | 181700 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 16 | 20240912 | 181600 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 17 | 20240912 | 181500 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 18 | 20240912 | 181400 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 19 | 20240912 | 181300 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 20 | 20240912 | 181200 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 21 | 20240912 | 181100 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 22 | 20240912 | 181000 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 23 | 20240912 | 180900 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 24 | 20240912 | 180800 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 25 | 20240912 | 180700 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 26 | 20240912 | 180600 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 27 | 20240912 | 180500 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 28 | 20240912 | 180400 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 29 | 20240912 | 180300 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 30 | 20240912 | 180200 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 31 | 20240912 | 180100 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 32 | 20240912 | 180000 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 20200 |
| 33 | 20240912 | 175900 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 34 | 20240912 | 175800 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 35 | 20240912 | 175700 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 36 | 20240912 | 175600 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 37 | 20240912 | 175500 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 38 | 20240912 | 175400 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 39 | 20240912 | 175300 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 40 | 20240912 | 175200 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 41 | 20240912 | 175100 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 42 | 20240912 | 175000 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 43 | 20240912 | 174900 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 44 | 20240912 | 174800 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 45 | 20240912 | 174700 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 46 | 20240912 | 174600 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 47 | 20240912 | 174500 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 48 | 20240912 | 174400 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 49 | 20240912 | 174300 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 50 | 20240912 | 174200 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 51 | 20240912 | 174100 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 52 | 20240912 | 174000 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 53 | 20240912 | 173900 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 54 | 20240912 | 173800 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 55 | 20240912 | 173700 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 56 | 20240912 | 173600 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 57 | 20240912 | 173500 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 58 | 20240912 | 173400 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 59 | 20240912 | 173300 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 60 | 20240912 | 173200 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 61 | 20240912 | 173100 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 62 | 20240912 | 173000 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 20200 |
| 63 | 20240912 | 172900 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 64 | 20240912 | 172800 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 65 | 20240912 | 172700 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 66 | 20240912 | 172600 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 67 | 20240912 | 172500 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 68 | 20240912 | 172400 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 69 | 20240912 | 172300 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 70 | 20240912 | 172200 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 71 | 20240912 | 172100 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 72 | 20240912 | 172000 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 73 | 20240912 | 171900 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 74 | 20240912 | 171800 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 75 | 20240912 | 171700 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 76 | 20240912 | 171600 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 77 | 20240912 | 171500 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 78 | 20240912 | 171400 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 79 | 20240912 | 171300 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 80 | 20240912 | 171200 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 81 | 20240912 | 171100 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 82 | 20240912 | 171000 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 83 | 20240912 | 170900 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 84 | 20240912 | 170800 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 85 | 20240912 | 170700 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 86 | 20240912 | 170600 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 87 | 20240912 | 170500 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 88 | 20240912 | 170400 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 89 | 20240912 | 170300 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 90 | 20240912 | 170200 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 91 | 20240912 | 170100 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 92 | 20240912 | 170000 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 20200 |
| 93 | 20240912 | 165900 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 94 | 20240912 | 165800 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 95 | 20240912 | 165700 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 96 | 20240912 | 165600 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 97 | 20240912 | 165500 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 98 | 20240912 | 165400 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 99 | 20240912 | 165300 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 100 | 20240912 | 165200 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 101 | 20240912 | 165100 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 102 | 20240912 | 165000 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 103 | 20240912 | 164900 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 104 | 20240912 | 164800 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 105 | 20240912 | 164700 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 106 | 20240912 | 164600 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 107 | 20240912 | 164500 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 108 | 20240912 | 164400 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 109 | 20240912 | 164300 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 110 | 20240912 | 164200 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 111 | 20240912 | 164100 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 112 | 20240912 | 164000 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 113 | 20240912 | 163900 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 114 | 20240912 | 163800 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 115 | 20240912 | 163700 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 116 | 20240912 | 163600 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 117 | 20240912 | 163500 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 118 | 20240912 | 163400 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 119 | 20240912 | 163300 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 120 | 20240912 | 163200 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 121 | 20240912 | 163100 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 122 | 20240912 | 163000 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 20200 |
| 123 | 20240912 | 162900 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 124 | 20240912 | 162800 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 125 | 20240912 | 162700 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 126 | 20240912 | 162600 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 127 | 20240912 | 162500 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 128 | 20240912 | 162400 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 129 | 20240912 | 162300 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 130 | 20240912 | 162200 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 131 | 20240912 | 162100 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 132 | 20240912 | 162000 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 133 | 20240912 | 161900 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 134 | 20240912 | 161800 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 135 | 20240912 | 161700 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 136 | 20240912 | 161600 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 137 | 20240912 | 161500 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 138 | 20240912 | 161400 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 139 | 20240912 | 161300 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 140 | 20240912 | 161200 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 141 | 20240912 | 161100 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 142 | 20240912 | 161000 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 143 | 20240912 | 160900 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 144 | 20240912 | 160800 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 145 | 20240912 | 160700 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 146 | 20240912 | 160600 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 147 | 20240912 | 160500 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 148 | 20240912 | 160400 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 149 | 20240912 | 160300 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 150 | 20240912 | 160200 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 151 | 20240912 | 160100 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 152 | 20240912 | 160000 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 20200 |
| 153 | 20240912 | 155900 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 154 | 20240912 | 155800 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 155 | 20240912 | 155700 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 156 | 20240912 | 155600 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 157 | 20240912 | 155500 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 158 | 20240912 | 155400 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 159 | 20240912 | 155300 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 160 | 20240912 | 155200 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 161 | 20240912 | 155100 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 162 | 20240912 | 155000 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 163 | 20240912 | 154900 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 164 | 20240912 | 154800 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 165 | 20240912 | 154700 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 166 | 20240912 | 154600 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 167 | 20240912 | 154500 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 168 | 20240912 | 154400 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 169 | 20240912 | 154300 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 170 | 20240912 | 154200 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 171 | 20240912 | 154100 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 172 | 20240912 | 154000 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 173 | 20240912 | 153900 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 174 | 20240912 | 153800 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 175 | 20240912 | 153700 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 176 | 20240912 | 153600 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 177 | 20240912 | 153500 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 178 | 20240912 | 153400 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 179 | 20240912 | 153300 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 180 | 20240912 | 153200 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 181 | 20240912 | 153100 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 0 |
| 182 | 20240912 | 153000 | 42515441500 | 160100 | 160100 | 160100 | 160100 | 40400 |
| 183 | 20240912 | 152900 | 39281421500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 184 | 20240912 | 152800 | 39281421500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 185 | 20240912 | 152700 | 39281421500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 186 | 20240912 | 152600 | 39281421500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 187 | 20240912 | 152500 | 39281421500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 188 | 20240912 | 152400 | 39281421500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 189 | 20240912 | 152300 | 39281421500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 190 | 20240912 | 152200 | 39281421500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 191 | 20240912 | 152100 | 39281421500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 192 | 20240912 | 152000 | 39281421500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 193 | 20240912 | 151900 | 39281421500 | 160500 | 160400 | 160500 | 159900 | 692 |
| 194 | 20240912 | 151800 | 39170482000 | 160100 | 160400 | 160400 | 160100 | 546 |
| 195 | 20240912 | 151700 | 39082947000 | 160400 | 160300 | 160400 | 160100 | 470 |
| 196 | 20240912 | 151600 | 39007610600 | 160300 | 160400 | 160400 | 160000 | 594 |
| 197 | 20240912 | 151500 | 38912416800 | 160300 | 160300 | 160500 | 160100 | 470 |
| 198 | 20240912 | 151400 | 38837097400 | 160400 | 160300 | 160500 | 160200 | 750 |
| 199 | 20240912 | 151300 | 38716839500 | 160300 | 160600 | 160600 | 160300 | 686 |
| 200 | 20240912 | 151200 | 38606743400 | 160600 | 160300 | 160600 | 160300 | 1662 |
| 201 | 20240912 | 151100 | 38340060100 | 160300 | 160100 | 160300 | 160100 | 327 |
| 202 | 20240912 | 151000 | 38287675900 | 160000 | 159800 | 160000 | 159800 | 497 |
| 203 | 20240912 | 150900 | 38208186600 | 159900 | 159800 | 159900 | 159700 | 492 |
| 204 | 20240912 | 150800 | 38129541200 | 159800 | 159400 | 159800 | 159400 | 796 |
| 205 | 20240912 | 150700 | 38002470200 | 159400 | 159500 | 159600 | 159300 | 684 |
| 206 | 20240912 | 150600 | 37893400700 | 159600 | 159600 | 159600 | 159400 | 519 |
| 207 | 20240912 | 150500 | 37810610600 | 159600 | 159700 | 159700 | 159400 | 349 |
| 208 | 20240912 | 150400 | 37754937100 | 159600 | 159700 | 159700 | 159400 | 429 |
| 209 | 20240912 | 150300 | 37686486700 | 159700 | 159900 | 159900 | 159600 | 673 |
| 210 | 20240912 | 150200 | 37579002300 | 159800 | 159800 | 159900 | 159800 | 547 |
| 211 | 20240912 | 150100 | 37491578400 | 160000 | 159900 | 160000 | 159600 | 238 |
| 212 | 20240912 | 150000 | 37453543800 | 159800 | 159800 | 159800 | 159400 | 1294 |
| 213 | 20240912 | 145900 | 37246992100 | 159600 | 159700 | 159800 | 159500 | 549 |
| 214 | 20240912 | 145800 | 37159344500 | 159800 | 159400 | 159800 | 159400 | 246 |
| 215 | 20240912 | 145700 | 37120100500 | 159400 | 159400 | 159500 | 159300 | 540 |
| 216 | 20240912 | 145600 | 37034033900 | 159500 | 159600 | 159600 | 159000 | 968 |
| 217 | 20240912 | 145500 | 36879900700 | 159600 | 160000 | 160100 | 159600 | 854 |
| 218 | 20240912 | 145400 | 36743465900 | 160000 | 159900 | 160100 | 159800 | 337 |
| 219 | 20240912 | 145300 | 36689567200 | 159900 | 160000 | 160200 | 159800 | 668 |
| 220 | 20240912 | 145200 | 36582690800 | 160000 | 160200 | 160400 | 160000 | 490 |
| 221 | 20240912 | 145100 | 36504204000 | 160300 | 160200 | 160500 | 160100 | 642 |
| 222 | 20240912 | 145000 | 36401301200 | 160200 | 160000 | 160300 | 159900 | 294 |
| 223 | 20240912 | 144900 | 36354212100 | 159900 | 159900 | 160100 | 159900 | 777 |
| 224 | 20240912 | 144800 | 36229886900 | 160000 | 159900 | 160000 | 159800 | 424 |
| 225 | 20240912 | 144700 | 36162064400 | 159900 | 159800 | 160000 | 159800 | 324 |
| 226 | 20240912 | 144600 | 36110261800 | 159800 | 159800 | 160000 | 159800 | 716 |
| 227 | 20240912 | 144500 | 35995763400 | 159800 | 160000 | 160000 | 159800 | 297 |
| 228 | 20240912 | 144400 | 35948271800 | 159900 | 159900 | 159900 | 159800 | 480 |
| 229 | 20240912 | 144300 | 35871533000 | 159800 | 159900 | 159900 | 159800 | 338 |
| 230 | 20240912 | 144200 | 35817501600 | 159800 | 159600 | 159800 | 159600 | 298 |
| 231 | 20240912 | 144100 | 35769899700 | 159600 | 159600 | 159700 | 159500 | 286 |
| 232 | 20240912 | 144000 | 35724248300 | 159700 | 159900 | 160000 | 159500 | 596 |
| 233 | 20240912 | 143900 | 35628985500 | 159800 | 159800 | 159900 | 159400 | 896 |
| 234 | 20240912 | 143800 | 35485925800 | 159800 | 159800 | 160200 | 159700 | 412 |
| 235 | 20240912 | 143700 | 35420024400 | 159800 | 160200 | 160500 | 159800 | 650 |
| 236 | 20240912 | 143600 | 35315919400 | 160200 | 160500 | 160500 | 160000 | 983 |
| 237 | 20240912 | 143500 | 35158323700 | 160400 | 160300 | 160500 | 160300 | 316 |
| 238 | 20240912 | 143400 | 35107638300 | 160300 | 160400 | 160400 | 160200 | 474 |
| 239 | 20240912 | 143300 | 35031643900 | 160400 | 160300 | 160400 | 159900 | 731 |
| 240 | 20240912 | 143200 | 34914513200 | 160300 | 160200 | 160400 | 160200 | 327 |
| 241 | 20240912 | 143100 | 34862098900 | 160300 | 160200 | 160300 | 160000 | 614 |
| 242 | 20240912 | 143000 | 34763773300 | 160300 | 160300 | 160400 | 160200 | 598 |
| 243 | 20240912 | 142900 | 34667902200 | 160300 | 160300 | 160400 | 160200 | 419 |
| 244 | 20240912 | 142800 | 34600736200 | 160300 | 160600 | 160600 | 160200 | 485 |
| 245 | 20240912 | 142700 | 34522923100 | 160500 | 160500 | 160600 | 160300 | 575 |
| 246 | 20240912 | 142600 | 34430645600 | 160200 | 160800 | 160800 | 160100 | 2693 |
| 247 | 20240912 | 142500 | 33997839200 | 160800 | 160800 | 160800 | 160800 | 0 |
| 248 | 20240912 | 142400 | 33997839200 | 160800 | 160800 | 160800 | 160700 | 1040 |
| 249 | 20240912 | 142300 | 33830632700 | 160800 | 160500 | 160800 | 160400 | 880 |
| 250 | 20240912 | 142200 | 33689296700 | 160500 | 160400 | 160600 | 160400 | 443 |
| 251 | 20240912 | 142100 | 33618191900 | 160500 | 160300 | 160600 | 160300 | 531 |
| 252 | 20240912 | 142000 | 33532962800 | 160200 | 160200 | 160500 | 160100 | 860 |
| 253 | 20240912 | 141900 | 33395078700 | 160200 | 159900 | 160200 | 159800 | 1875 |
| 254 | 20240912 | 141800 | 33095103200 | 159900 | 159800 | 159900 | 159700 | 279 |
| 255 | 20240912 | 141700 | 33050513000 | 159800 | 159700 | 159900 | 159700 | 454 |
| 256 | 20240912 | 141600 | 32977964800 | 159800 | 159700 | 159900 | 159700 | 1303 |
| 257 | 20240912 | 141500 | 32769751600 | 159700 | 159600 | 159700 | 159500 | 606 |
| 258 | 20240912 | 141400 | 32673005900 | 159600 | 159500 | 159700 | 159500 | 616 |
| 259 | 20240912 | 141300 | 32574691400 | 159600 | 159400 | 159600 | 159300 | 628 |
| 260 | 20240912 | 141200 | 32474543500 | 159300 | 159400 | 159500 | 159300 | 404 |
| 261 | 20240912 | 141100 | 32410135500 | 159300 | 159400 | 159400 | 159300 | 566 |
| 262 | 20240912 | 141000 | 32319952800 | 159400 | 159500 | 159500 | 159300 | 700 |
| 263 | 20240912 | 140900 | 32208357500 | 159500 | 159300 | 159500 | 159300 | 938 |
| 264 | 20240912 | 140800 | 32058832700 | 159400 | 159200 | 159400 | 159200 | 1144 |
| 265 | 20240912 | 140700 | 31876568400 | 159200 | 158900 | 159300 | 158900 | 2327 |
| 266 | 20240912 | 140600 | 31506342400 | 158900 | 158700 | 158900 | 158600 | 409 |
| 267 | 20240912 | 140500 | 31441410500 | 158800 | 158700 | 158800 | 158600 | 418 |
| 268 | 20240912 | 140400 | 31375049600 | 158700 | 158900 | 158900 | 158600 | 417 |
| 269 | 20240912 | 140300 | 31308824500 | 158900 | 158700 | 158900 | 158500 | 471 |
| 270 | 20240912 | 140200 | 31234045900 | 158800 | 158900 | 159000 | 158700 | 291 |
| 271 | 20240912 | 140100 | 31187814000 | 158900 | 158800 | 158900 | 158700 | 389 |
| 272 | 20240912 | 140000 | 31126032900 | 158800 | 158700 | 158800 | 158600 | 546 |
| 273 | 20240912 | 135900 | 31039359700 | 158700 | 158900 | 158900 | 158600 | 796 |
| 274 | 20240912 | 135800 | 30912947100 | 158800 | 158500 | 158900 | 158400 | 448 |
| 275 | 20240912 | 135700 | 30841878500 | 158500 | 158000 | 158500 | 157900 | 336 |
| 276 | 20240912 | 135600 | 30788755100 | 158000 | 158200 | 158400 | 157900 | 943 |
| 277 | 20240912 | 135500 | 30639676800 | 158400 | 158700 | 158900 | 158200 | 1257 |
| 278 | 20240912 | 135400 | 30440458800 | 158800 | 158800 | 158900 | 158700 | 201 |
| 279 | 20240912 | 135300 | 30408545800 | 158900 | 158800 | 159000 | 158600 | 262 |
| 280 | 20240912 | 135200 | 30366930200 | 158800 | 158700 | 159000 | 158600 | 625 |
| 281 | 20240912 | 135100 | 30267651100 | 158700 | 158700 | 158800 | 158600 | 301 |
| 282 | 20240912 | 135000 | 30219884900 | 158700 | 158600 | 158800 | 158600 | 99 |
| 283 | 20240912 | 134900 | 30204179100 | 158600 | 158600 | 158800 | 158500 | 288 |
| 284 | 20240912 | 134800 | 30158488300 | 158500 | 158400 | 158700 | 158300 | 123 |
| 285 | 20240912 | 134700 | 30139001700 | 158500 | 158700 | 158800 | 158200 | 370 |
| 286 | 20240912 | 134600 | 30080393200 | 158600 | 158900 | 159000 | 158400 | 614 |
| 287 | 20240912 | 134500 | 29982943600 | 158800 | 159000 | 159100 | 158700 | 446 |
| 288 | 20240912 | 134400 | 29912049800 | 159000 | 158900 | 159100 | 158900 | 509 |
| 289 | 20240912 | 134300 | 29831124300 | 159000 | 158800 | 159000 | 158800 | 278 |
| 290 | 20240912 | 134200 | 29786940000 | 158900 | 158700 | 158900 | 158600 | 413 |
| 291 | 20240912 | 134100 | 29721350600 | 158700 | 158600 | 158800 | 158600 | 457 |
| 292 | 20240912 | 134000 | 29648811700 | 158600 | 158500 | 158800 | 158400 | 337 |
| 293 | 20240912 | 133900 | 29595356200 | 158500 | 158600 | 158700 | 158300 | 559 |
| 294 | 20240912 | 133800 | 29506745800 | 158600 | 158900 | 158900 | 158400 | 289 |
| 295 | 20240912 | 133700 | 29460884800 | 158800 | 158200 | 158900 | 158200 | 1133 |
| 296 | 20240912 | 133600 | 29281185100 | 158300 | 158800 | 158900 | 158300 | 2432 |
| 297 | 20240912 | 133500 | 28895543800 | 158800 | 159000 | 159000 | 158800 | 656 |
| 298 | 20240912 | 133400 | 28791310500 | 159000 | 158700 | 159100 | 158700 | 2276 |
| 299 | 20240912 | 133300 | 28429608300 | 158800 | 158800 | 158900 | 158700 | 373 |
| 300 | 20240912 | 133200 | 28370372200 | 158800 | 158800 | 158900 | 158600 | 617 |
| 301 | 20240912 | 133100 | 28272411900 | 158800 | 158900 | 159000 | 158600 | 196 |
| 302 | 20240912 | 133000 | 28241289300 | 159000 | 158700 | 159000 | 158300 | 665 |
| 303 | 20240912 | 132900 | 28135795000 | 158800 | 158900 | 158900 | 158700 | 510 |
| 304 | 20240912 | 132800 | 28054799500 | 158800 | 158700 | 158900 | 158700 | 520 |
| 305 | 20240912 | 132700 | 27972227300 | 158700 | 158700 | 158900 | 158200 | 1010 |
| 306 | 20240912 | 132600 | 27811973000 | 158800 | 158400 | 158800 | 158400 | 1293 |
| 307 | 20240912 | 132500 | 27606849500 | 158400 | 158300 | 158500 | 158100 | 1331 |
| 308 | 20240912 | 132400 | 27396149600 | 158200 | 158200 | 158200 | 158000 | 440 |
| 309 | 20240912 | 132300 | 27326555400 | 158200 | 158300 | 158300 | 158000 | 1061 |
| 310 | 20240912 | 132200 | 27158718200 | 158300 | 158500 | 158500 | 158200 | 690 |
| 311 | 20240912 | 132100 | 27049482000 | 158500 | 157800 | 158500 | 157800 | 3597 |
| 312 | 20240912 | 132000 | 26480534200 | 157800 | 157000 | 157800 | 156900 | 1256 |
| 313 | 20240912 | 131900 | 26282769500 | 157000 | 157500 | 157500 | 157000 | 641 |
| 314 | 20240912 | 131800 | 26181940500 | 157500 | 157500 | 157700 | 157300 | 870 |
| 315 | 20240912 | 131700 | 26044871600 | 157300 | 157300 | 157600 | 157300 | 414 |
| 316 | 20240912 | 131600 | 25979672000 | 157500 | 156700 | 157700 | 156700 | 1225 |
| 317 | 20240912 | 131500 | 25786762300 | 157300 | 157300 | 158200 | 156700 | 2215 |
| 318 | 20240912 | 131400 | 25437294200 | 157700 | 157000 | 157700 | 156600 | 4017 |
| 319 | 20240912 | 131300 | 24805987800 | 157000 | 156000 | 157100 | 156000 | 7622 |
| 320 | 20240912 | 131200 | 23611263400 | 156000 | 155800 | 156000 | 155700 | 479 |
| 321 | 20240912 | 131100 | 23536593200 | 155900 | 155800 | 156000 | 155800 | 252 |
| 322 | 20240912 | 131000 | 23497306700 | 155800 | 155600 | 155800 | 155500 | 73 |
| 323 | 20240912 | 130900 | 23485946500 | 155500 | 156000 | 156000 | 155500 | 602 |
| 324 | 20240912 | 130800 | 23392202400 | 155900 | 156000 | 156100 | 155900 | 883 |
| 325 | 20240912 | 130700 | 23254469800 | 156000 | 155600 | 156000 | 155600 | 1657 |
| 326 | 20240912 | 130600 | 22996410300 | 155600 | 154900 | 155600 | 154900 | 2661 |
| 327 | 20240912 | 130500 | 22583225700 | 154900 | 154900 | 155000 | 154800 | 225 |
| 328 | 20240912 | 130400 | 22548376700 | 154800 | 154900 | 155000 | 154800 | 473 |
| 329 | 20240912 | 130300 | 22475108200 | 154900 | 154900 | 154900 | 154700 | 368 |
| 330 | 20240912 | 130200 | 22418123400 | 154800 | 154800 | 154800 | 154700 | 243 |
| 331 | 20240912 | 130100 | 22380517400 | 154800 | 154800 | 154800 | 154700 | 151 |
| 332 | 20240912 | 130000 | 22357151200 | 154800 | 154400 | 154800 | 154300 | 1067 |
| 333 | 20240912 | 125900 | 22192256900 | 154400 | 154400 | 154400 | 154300 | 93 |
| 334 | 20240912 | 125800 | 22177898500 | 154400 | 154400 | 154400 | 154300 | 259 |
| 335 | 20240912 | 125700 | 22137914900 | 154400 | 154400 | 154500 | 154300 | 267 |
| 336 | 20240912 | 125600 | 22096690000 | 154400 | 154200 | 154400 | 154100 | 288 |
| 337 | 20240912 | 125500 | 22052280300 | 154200 | 154100 | 154200 | 154100 | 128 |
| 338 | 20240912 | 125400 | 22032552200 | 154200 | 154300 | 154400 | 154200 | 202 |
| 339 | 20240912 | 125300 | 22001392300 | 154300 | 154400 | 154400 | 154300 | 605 |
| 340 | 20240912 | 125200 | 21908036900 | 154400 | 154400 | 154400 | 154300 | 68 |
| 341 | 20240912 | 125100 | 21897538400 | 154400 | 154300 | 154400 | 154200 | 280 |
| 342 | 20240912 | 125000 | 21854330200 | 154300 | 154300 | 154300 | 154200 | 92 |
| 343 | 20240912 | 124900 | 21840137100 | 154300 | 154200 | 154300 | 154200 | 95 |
| 344 | 20240912 | 124800 | 21825482900 | 154200 | 154100 | 154300 | 154100 | 162 |
| 345 | 20240912 | 124700 | 21800506900 | 154200 | 154300 | 154300 | 154200 | 130 |
| 346 | 20240912 | 124600 | 21780455800 | 154100 | 154100 | 154300 | 154000 | 181 |
| 347 | 20240912 | 124500 | 21752533200 | 154000 | 154300 | 154300 | 153900 | 197 |
| 348 | 20240912 | 124400 | 21722185000 | 154200 | 154200 | 154200 | 154100 | 198 |
| 349 | 20240912 | 124300 | 21691653600 | 154100 | 153900 | 154200 | 153800 | 1037 |
| 350 | 20240912 | 124200 | 21531909600 | 153900 | 153900 | 153900 | 153800 | 131 |
| 351 | 20240912 | 124100 | 21511751500 | 153800 | 153900 | 153900 | 153800 | 798 |
| 352 | 20240912 | 124000 | 21388947800 | 153900 | 154000 | 154000 | 153900 | 286 |
| 353 | 20240912 | 123900 | 21344920900 | 153900 | 154000 | 154000 | 153900 | 43 |
| 354 | 20240912 | 123800 | 21338299400 | 153900 | 154000 | 154000 | 153800 | 190 |
| 355 | 20240912 | 123700 | 21309054900 | 153900 | 153700 | 154000 | 153700 | 65 |
| 356 | 20240912 | 123600 | 21299051100 | 153800 | 153700 | 153900 | 153700 | 256 |
| 357 | 20240912 | 123500 | 21259686700 | 153600 | 153700 | 153700 | 153600 | 54 |
| 358 | 20240912 | 123400 | 21251387600 | 153700 | 153700 | 153800 | 153600 | 108 |
| 359 | 20240912 | 123300 | 21234785900 | 153700 | 153600 | 153700 | 153500 | 95 |
| 360 | 20240912 | 123200 | 21220193400 | 153600 | 153600 | 153600 | 153600 | 135 |
| 361 | 20240912 | 123100 | 21199457400 | 153500 | 153600 | 153600 | 153500 | 107 |
| 362 | 20240912 | 123000 | 21183029300 | 153600 | 153600 | 153600 | 153500 | 23 |
| 363 | 20240912 | 122900 | 21179497400 | 153500 | 153500 | 153600 | 153400 | 256 |
| 364 | 20240912 | 122800 | 21140199000 | 153400 | 153500 | 153500 | 153400 | 113 |
| 365 | 20240912 | 122700 | 21122854500 | 153500 | 153500 | 153500 | 153400 | 25 |
| 366 | 20240912 | 122600 | 21119017300 | 153500 | 153500 | 153500 | 153400 | 64 |
| 367 | 20240912 | 122500 | 21109196800 | 153500 | 153400 | 153500 | 153400 | 142 |
| 368 | 20240912 | 122400 | 21087406200 | 153400 | 153500 | 153600 | 153300 | 67 |
| 369 | 20240912 | 122300 | 21077122100 | 153500 | 153600 | 153700 | 153500 | 53 |
| 370 | 20240912 | 122200 | 21068980200 | 153600 | 153300 | 153600 | 153300 | 196 |
| 371 | 20240912 | 122100 | 21038898300 | 153300 | 153300 | 153400 | 153100 | 641 |
| 372 | 20240912 | 122000 | 20940624400 | 153300 | 153400 | 153400 | 153200 | 99 |
| 373 | 20240912 | 121900 | 20925445200 | 153200 | 153200 | 153400 | 153200 | 73 |
| 374 | 20240912 | 121800 | 20914255300 | 153300 | 153300 | 153400 | 153100 | 234 |
| 375 | 20240912 | 121700 | 20878398800 | 153200 | 153400 | 153500 | 153200 | 138 |
| 376 | 20240912 | 121600 | 20857242500 | 153300 | 153700 | 153700 | 153300 | 147 |
| 377 | 20240912 | 121500 | 20834690600 | 153800 | 153400 | 153800 | 153400 | 361 |
| 378 | 20240912 | 121400 | 20779255300 | 153300 | 153300 | 153300 | 153200 | 130 |
| 379 | 20240912 | 121300 | 20759328100 | 153300 | 153200 | 153300 | 153100 | 159 |
| 380 | 20240912 | 121200 | 20734969800 | 153100 | 153300 | 153400 | 153100 | 217 |
| 381 | 20240912 | 121100 | 20701717600 | 153200 | 153200 | 153300 | 153200 | 36 |
| 382 | 20240912 | 121000 | 20696201700 | 153200 | 153300 | 153400 | 153200 | 184 |
| 383 | 20240912 | 120900 | 20668001400 | 153200 | 153400 | 153400 | 153100 | 666 |
| 384 | 20240912 | 120800 | 20565927700 | 153400 | 153400 | 153600 | 153400 | 316 |
| 385 | 20240912 | 120700 | 20517424600 | 153500 | 153300 | 153500 | 153300 | 73 |
| 386 | 20240912 | 120600 | 20506227200 | 153500 | 153100 | 153500 | 153100 | 118 |
| 387 | 20240912 | 120500 | 20488132700 | 153300 | 153600 | 153600 | 153100 | 312 |
| 388 | 20240912 | 120400 | 20440276500 | 153500 | 153600 | 153600 | 153400 | 202 |
| 389 | 20240912 | 120300 | 20409268700 | 153600 | 153300 | 153600 | 153300 | 187 |
| 390 | 20240912 | 120200 | 20380560300 | 153300 | 153600 | 153700 | 153100 | 1052 |
| 391 | 20240912 | 120100 | 20219124300 | 153600 | 153800 | 153800 | 153600 | 248 |
| 392 | 20240912 | 120000 | 20181007100 | 153800 | 153900 | 153900 | 153700 | 78 |
| 393 | 20240912 | 115900 | 20169011800 | 153800 | 153900 | 153900 | 153800 | 20 |
| 394 | 20240912 | 115800 | 20165934400 | 153800 | 153800 | 153900 | 153700 | 101 |
| 395 | 20240912 | 115700 | 20150400200 | 153800 | 154100 | 154200 | 153800 | 132 |
| 396 | 20240912 | 115600 | 20130067500 | 154100 | 154000 | 154100 | 153600 | 205 |
| 397 | 20240912 | 115500 | 20098534300 | 154000 | 154000 | 154100 | 153600 | 592 |
| 398 | 20240912 | 115400 | 20007450100 | 154100 | 154200 | 154200 | 153900 | 131 |
| 399 | 20240912 | 115300 | 19987266900 | 154200 | 153900 | 154200 | 153900 | 130 |
| 400 | 20240912 | 115200 | 19967238600 | 154100 | 154100 | 154200 | 153900 | 524 |
| 401 | 20240912 | 115100 | 19886497400 | 154200 | 153900 | 154200 | 153900 | 194 |
| 402 | 20240912 | 115000 | 19856612700 | 154100 | 154200 | 154300 | 153800 | 261 |
| 403 | 20240912 | 114900 | 19816412600 | 154300 | 154100 | 154400 | 154000 | 459 |
| 404 | 20240912 | 114800 | 19745615000 | 154100 | 154000 | 154200 | 154000 | 215 |
| 405 | 20240912 | 114700 | 19712489900 | 153900 | 153800 | 153900 | 153800 | 172 |
| 406 | 20240912 | 114600 | 19686032700 | 153800 | 153600 | 153800 | 153500 | 63 |
| 407 | 20240912 | 114500 | 19676353500 | 153600 | 153600 | 153600 | 153500 | 46 |
| 408 | 20240912 | 114400 | 19669288600 | 153600 | 153500 | 153600 | 153500 | 226 |
| 409 | 20240912 | 114300 | 19634593800 | 153500 | 153500 | 153500 | 153400 | 340 |
| 410 | 20240912 | 114200 | 19582407300 | 153500 | 153300 | 153500 | 153200 | 497 |
| 411 | 20240912 | 114100 | 19506195500 | 153300 | 153300 | 153300 | 153200 | 172 |
| 412 | 20240912 | 114000 | 19479838900 | 153200 | 153300 | 153300 | 153200 | 55 |
| 413 | 20240912 | 113900 | 19471409300 | 153300 | 153100 | 153300 | 153000 | 313 |
| 414 | 20240912 | 113800 | 19423471900 | 153100 | 152800 | 153100 | 152800 | 159 |
| 415 | 20240912 | 113700 | 19399152800 | 152800 | 152800 | 152800 | 152600 | 72 |
| 416 | 20240912 | 113600 | 19388155800 | 152700 | 152200 | 152900 | 152100 | 460 |
| 417 | 20240912 | 113500 | 19317916100 | 152800 | 152900 | 153000 | 152200 | 841 |
| 418 | 20240912 | 113400 | 19189522000 | 153000 | 153000 | 153000 | 152800 | 309 |
| 419 | 20240912 | 113300 | 19142264700 | 153000 | 153300 | 153300 | 153000 | 441 |
| 420 | 20240912 | 113200 | 19074762900 | 153200 | 153300 | 153300 | 153100 | 164 |
| 421 | 20240912 | 113100 | 19049634000 | 153000 | 153300 | 153400 | 153000 | 197 |
| 422 | 20240912 | 113000 | 19019457200 | 153400 | 153300 | 153500 | 153100 | 504 |
| 423 | 20240912 | 112900 | 18942192300 | 153300 | 153400 | 153400 | 153200 | 103 |
| 424 | 20240912 | 112800 | 18926400000 | 153300 | 153300 | 153300 | 153100 | 66 |
| 425 | 20240912 | 112700 | 18916283400 | 153100 | 153400 | 153400 | 153100 | 477 |
| 426 | 20240912 | 112600 | 18843185400 | 153400 | 153400 | 153400 | 153300 | 186 |
| 427 | 20240912 | 112500 | 18814655200 | 153400 | 153400 | 153600 | 153300 | 318 |
| 428 | 20240912 | 112400 | 18765856200 | 153400 | 153800 | 153800 | 153400 | 171 |
| 429 | 20240912 | 112300 | 18739612800 | 153700 | 153500 | 153800 | 153500 | 199 |
| 430 | 20240912 | 112200 | 18709030400 | 153500 | 153300 | 153500 | 153300 | 100 |
| 431 | 20240912 | 112100 | 18693683300 | 153500 | 153400 | 153500 | 153300 | 174 |
| 432 | 20240912 | 112000 | 18667002300 | 153500 | 153600 | 153700 | 153400 | 390 |
| 433 | 20240912 | 111900 | 18607144800 | 153300 | 153900 | 153900 | 153200 | 596 |
| 434 | 20240912 | 111800 | 18515718100 | 153600 | 154200 | 154200 | 153500 | 408 |
| 435 | 20240912 | 111700 | 18452937900 | 154000 | 154200 | 154200 | 154000 | 269 |
| 436 | 20240912 | 111600 | 18411484300 | 154200 | 154300 | 154300 | 154100 | 114 |
| 437 | 20240912 | 111500 | 18393903400 | 154300 | 154000 | 154300 | 154000 | 175 |
| 438 | 20240912 | 111400 | 18366942100 | 154000 | 153700 | 154100 | 153700 | 534 |
| 439 | 20240912 | 111300 | 18284774000 | 153700 | 153800 | 153900 | 153700 | 619 |
| 440 | 20240912 | 111200 | 18189573600 | 153900 | 154100 | 154100 | 153800 | 175 |
| 441 | 20240912 | 111100 | 18162641400 | 153900 | 154000 | 154100 | 153900 | 214 |
| 442 | 20240912 | 111000 | 18129690300 | 154000 | 153900 | 154200 | 153900 | 494 |
| 443 | 20240912 | 110900 | 18053642200 | 153900 | 154000 | 154000 | 153900 | 149 |
| 444 | 20240912 | 110800 | 18030702100 | 154000 | 153900 | 154100 | 153900 | 87 |
| 445 | 20240912 | 110700 | 18017307300 | 153800 | 153800 | 153900 | 153700 | 250 |
| 446 | 20240912 | 110600 | 17978853500 | 153800 | 154100 | 154100 | 153700 | 240 |
| 447 | 20240912 | 110500 | 17941926000 | 154200 | 154200 | 154300 | 154000 | 135 |
| 448 | 20240912 | 110400 | 17921115700 | 154200 | 154100 | 154300 | 154000 | 305 |
| 449 | 20240912 | 110300 | 17874099600 | 154000 | 153800 | 154000 | 153800 | 406 |
| 450 | 20240912 | 110200 | 17811606000 | 153800 | 153800 | 153800 | 153700 | 461 |
| 451 | 20240912 | 110100 | 17740712800 | 153600 | 153900 | 153900 | 153500 | 259 |
| 452 | 20240912 | 110000 | 17700935200 | 153700 | 153800 | 153900 | 153700 | 87 |
| 453 | 20240912 | 105900 | 17687554000 | 153800 | 153700 | 153900 | 153600 | 294 |
| 454 | 20240912 | 105800 | 17642363900 | 153700 | 153700 | 153700 | 153500 | 222 |
| 455 | 20240912 | 105700 | 17608263800 | 153600 | 153600 | 153700 | 153500 | 96 |
| 456 | 20240912 | 105600 | 17593514400 | 153700 | 153700 | 153800 | 153500 | 155 |
| 457 | 20240912 | 105500 | 17569699600 | 153800 | 153900 | 154000 | 153800 | 494 |
| 458 | 20240912 | 105400 | 17493679600 | 154000 | 154000 | 154000 | 153900 | 158 |
| 459 | 20240912 | 105300 | 17469352100 | 154000 | 154100 | 154100 | 154000 | 137 |
| 460 | 20240912 | 105200 | 17448252600 | 154000 | 154100 | 154100 | 153900 | 191 |
| 461 | 20240912 | 105100 | 17418832800 | 154100 | 154000 | 154100 | 153900 | 112 |
| 462 | 20240912 | 105000 | 17401581300 | 154000 | 154000 | 154100 | 153900 | 399 |
| 463 | 20240912 | 104900 | 17340127200 | 154100 | 154000 | 154100 | 153900 | 69 |
| 464 | 20240912 | 104800 | 17329500700 | 154000 | 154100 | 154200 | 154000 | 194 |
| 465 | 20240912 | 104700 | 17299617500 | 154100 | 154000 | 154100 | 153900 | 195 |
| 466 | 20240912 | 104600 | 17269584600 | 154000 | 153900 | 154000 | 153900 | 55 |
| 467 | 20240912 | 104500 | 17261116800 | 154000 | 154000 | 154000 | 153700 | 292 |
| 468 | 20240912 | 104400 | 17216187300 | 153900 | 154200 | 154200 | 153800 | 470 |
| 469 | 20240912 | 104300 | 17143834700 | 154100 | 154000 | 154100 | 154000 | 238 |
| 470 | 20240912 | 104200 | 17107176200 | 154100 | 153900 | 154100 | 153900 | 71 |
| 471 | 20240912 | 104100 | 17096241300 | 154000 | 154000 | 154100 | 153900 | 243 |
| 472 | 20240912 | 104000 | 17058816300 | 154200 | 154000 | 154200 | 153900 | 126 |
| 473 | 20240912 | 103900 | 17039397600 | 153900 | 154100 | 154200 | 153800 | 258 |
| 474 | 20240912 | 103800 | 16999661900 | 154100 | 154000 | 154100 | 154000 | 84 |
| 475 | 20240912 | 103700 | 16986723900 | 154000 | 154100 | 154500 | 154000 | 387 |
| 476 | 20240912 | 103600 | 16927088700 | 154100 | 154200 | 154500 | 154100 | 318 |
| 477 | 20240912 | 103500 | 16878046900 | 154200 | 153800 | 154200 | 153800 | 468 |
| 478 | 20240912 | 103400 | 16805933000 | 153800 | 153900 | 153900 | 153600 | 166 |
| 479 | 20240912 | 103300 | 16780402500 | 153900 | 153800 | 154100 | 153700 | 173 |
| 480 | 20240912 | 103200 | 16753791700 | 153800 | 153700 | 154000 | 153500 | 201 |
| 481 | 20240912 | 103100 | 16722882500 | 153700 | 154000 | 154000 | 153700 | 511 |
| 482 | 20240912 | 103000 | 16644290400 | 154000 | 154100 | 154300 | 153900 | 253 |
| 483 | 20240912 | 102900 | 16605313000 | 154200 | 154100 | 154300 | 154100 | 164 |
| 484 | 20240912 | 102800 | 16580024800 | 154000 | 154500 | 154600 | 153900 | 145 |
| 485 | 20240912 | 102700 | 16557685200 | 154100 | 154200 | 154500 | 154100 | 639 |
| 486 | 20240912 | 102600 | 16459168900 | 154200 | 154100 | 154200 | 154100 | 120 |
| 487 | 20240912 | 102500 | 16440674000 | 154200 | 154500 | 154700 | 154200 | 187 |
| 488 | 20240912 | 102400 | 16411795700 | 154400 | 154900 | 154900 | 154200 | 332 |
| 489 | 20240912 | 102300 | 16360444700 | 155100 | 155200 | 155200 | 154700 | 614 |
| 490 | 20240912 | 102200 | 16265232900 | 155300 | 155300 | 155400 | 155200 | 298 |
| 491 | 20240912 | 102100 | 16218941300 | 155300 | 155400 | 155500 | 155300 | 316 |
| 492 | 20240912 | 102000 | 16169842700 | 155500 | 155500 | 155500 | 155400 | 191 |
| 493 | 20240912 | 101900 | 16140143600 | 155500 | 155400 | 155500 | 155100 | 230 |
| 494 | 20240912 | 101800 | 16104400400 | 155500 | 155100 | 155500 | 155100 | 211 |
| 495 | 20240912 | 101700 | 16071630300 | 155400 | 154700 | 155400 | 154700 | 964 |
| 496 | 20240912 | 101600 | 15922200500 | 154700 | 154400 | 154700 | 154400 | 1498 |
| 497 | 20240912 | 101500 | 15690597600 | 154400 | 154100 | 154400 | 154000 | 500 |
| 498 | 20240912 | 101400 | 15613505100 | 154100 | 154100 | 154100 | 154000 | 71 |
| 499 | 20240912 | 101300 | 15602569000 | 154000 | 154000 | 154100 | 154000 | 150 |
| 500 | 20240912 | 101200 | 15579466300 | 154100 | 154100 | 154200 | 154100 | 55 |
| 501 | 20240912 | 101100 | 15570988400 | 153800 | 154300 | 154400 | 153800 | 189 |
| 502 | 20240912 | 101000 | 15541864900 | 154300 | 154200 | 154300 | 153900 | 358 |
| 503 | 20240912 | 100900 | 15486697800 | 154200 | 154200 | 154300 | 154100 | 145 |
| 504 | 20240912 | 100800 | 15464342700 | 154200 | 154800 | 154800 | 154200 | 628 |
| 505 | 20240912 | 100700 | 15367319200 | 154800 | 154200 | 154800 | 154200 | 352 |
| 506 | 20240912 | 100600 | 15312940700 | 154100 | 154000 | 154100 | 154000 | 124 |
| 507 | 20240912 | 100500 | 15293835100 | 154000 | 153800 | 154000 | 153700 | 284 |
| 508 | 20240912 | 100400 | 15250148600 | 153800 | 153800 | 153800 | 153700 | 144 |
| 509 | 20240912 | 100300 | 15228005900 | 153800 | 153900 | 153900 | 153700 | 258 |
| 510 | 20240912 | 100200 | 15188326000 | 153900 | 153800 | 153900 | 153800 | 301 |
| 511 | 20240912 | 100100 | 15142018100 | 153900 | 154500 | 154600 | 153900 | 440 |
| 512 | 20240912 | 100000 | 15074126200 | 154600 | 154200 | 154600 | 154100 | 84 |
| 513 | 20240912 | 095900 | 15061160800 | 154500 | 153700 | 154500 | 153700 | 537 |
| 514 | 20240912 | 095800 | 14978552000 | 153700 | 153900 | 154000 | 153700 | 247 |
| 515 | 20240912 | 095700 | 14940548000 | 153400 | 153100 | 154100 | 153000 | 281 |
| 516 | 20240912 | 095600 | 14897444700 | 153100 | 154200 | 154200 | 152400 | 1316 |
| 517 | 20240912 | 095500 | 14695642400 | 153600 | 154300 | 154300 | 153500 | 750 |
| 518 | 20240912 | 095400 | 14580312500 | 154000 | 155300 | 155400 | 153500 | 1190 |
| 519 | 20240912 | 095300 | 14396683900 | 155000 | 155500 | 155600 | 154900 | 465 |
| 520 | 20240912 | 095200 | 14324495700 | 155600 | 155700 | 155700 | 155100 | 673 |
| 521 | 20240912 | 095100 | 14219838600 | 155700 | 155600 | 155700 | 155500 | 308 |
| 522 | 20240912 | 095000 | 14171907600 | 155600 | 155700 | 155700 | 155600 | 416 |
| 523 | 20240912 | 094900 | 14107168200 | 155700 | 155700 | 155900 | 155500 | 1047 |
| 524 | 20240912 | 094800 | 13944143400 | 155800 | 156100 | 156100 | 155800 | 607 |
| 525 | 20240912 | 094700 | 13849489500 | 156100 | 156300 | 156400 | 156100 | 772 |
| 526 | 20240912 | 094600 | 13728905500 | 156300 | 156400 | 156400 | 156100 | 647 |
| 527 | 20240912 | 094500 | 13627821900 | 156400 | 156600 | 156600 | 156100 | 1136 |
| 528 | 20240912 | 094400 | 13450237700 | 156500 | 156600 | 156900 | 156300 | 1773 |
| 529 | 20240912 | 094300 | 13172437600 | 156600 | 155900 | 156700 | 155900 | 4621 |
| 530 | 20240912 | 094200 | 12450604700 | 155900 | 155500 | 155900 | 155500 | 2009 |
| 531 | 20240912 | 094100 | 12137720300 | 155500 | 155600 | 155600 | 155400 | 236 |
| 532 | 20240912 | 094000 | 12101013300 | 155600 | 155400 | 155600 | 155400 | 1015 |
| 533 | 20240912 | 093900 | 11943225500 | 155400 | 155100 | 155500 | 155000 | 1121 |
| 534 | 20240912 | 093800 | 11769134500 | 155000 | 154900 | 155300 | 154900 | 645 |
| 535 | 20240912 | 093700 | 11669096100 | 155000 | 154900 | 155100 | 154700 | 271 |
| 536 | 20240912 | 093600 | 11627118600 | 154800 | 155100 | 155100 | 154600 | 935 |
| 537 | 20240912 | 093500 | 11482317100 | 155000 | 154800 | 155400 | 154800 | 1476 |
| 538 | 20240912 | 093400 | 11253426100 | 154900 | 154000 | 154900 | 154000 | 708 |
| 539 | 20240912 | 093300 | 11144147400 | 154000 | 153500 | 154000 | 153200 | 341 |
| 540 | 20240912 | 093200 | 11091717000 | 153200 | 153400 | 153500 | 153000 | 473 |
| 541 | 20240912 | 093100 | 11019209800 | 153500 | 152900 | 153700 | 152900 | 664 |
| 542 | 20240912 | 093000 | 10917344300 | 153000 | 153800 | 153800 | 153000 | 571 |
| 543 | 20240912 | 092900 | 10829837100 | 153600 | 152800 | 153600 | 151900 | 1576 |
| 544 | 20240912 | 092800 | 10588977200 | 152900 | 152800 | 153000 | 152700 | 208 |
| 545 | 20240912 | 092700 | 10557182100 | 152900 | 152500 | 152900 | 152500 | 213 |
| 546 | 20240912 | 092600 | 10524664500 | 152500 | 152600 | 152800 | 152200 | 327 |
| 547 | 20240912 | 092500 | 10474794900 | 152600 | 153700 | 153900 | 152500 | 1270 |
| 548 | 20240912 | 092400 | 10280520400 | 153400 | 153600 | 154000 | 153400 | 799 |
| 549 | 20240912 | 092300 | 10157837900 | 153400 | 153700 | 153900 | 153200 | 619 |
| 550 | 20240912 | 092200 | 10062733000 | 153700 | 153500 | 153800 | 153200 | 393 |
| 551 | 20240912 | 092100 | 10002419500 | 153500 | 153700 | 153900 | 153500 | 956 |
| 552 | 20240912 | 092000 | 9855460100 | 153900 | 154500 | 155100 | 153900 | 373 |
| 553 | 20240912 | 091900 | 9797920900 | 155100 | 154300 | 155100 | 154200 | 1391 |
| 554 | 20240912 | 091800 | 9582620500 | 154000 | 154100 | 154300 | 154000 | 718 |
| 555 | 20240912 | 091700 | 9471976700 | 154100 | 154100 | 154800 | 154100 | 489 |
| 556 | 20240912 | 091600 | 9396528700 | 154100 | 152900 | 155700 | 152600 | 4555 |
| 557 | 20240912 | 091500 | 8694747300 | 152600 | 152900 | 153000 | 152600 | 339 |
| 558 | 20240912 | 091400 | 8642912200 | 153000 | 152300 | 153000 | 151700 | 1281 |
| 559 | 20240912 | 091300 | 8447998700 | 152400 | 152900 | 152900 | 152400 | 809 |
| 560 | 20240912 | 091200 | 8324467400 | 152800 | 152700 | 152800 | 152200 | 1424 |
| 561 | 20240912 | 091100 | 8107249500 | 152800 | 153400 | 153600 | 152800 | 931 |
| 562 | 20240912 | 091000 | 7964776800 | 152800 | 154400 | 154500 | 152500 | 2016 |
| 563 | 20240912 | 090900 | 7655272700 | 154300 | 155900 | 156500 | 154300 | 1505 |
| 564 | 20240912 | 090800 | 7420891700 | 155900 | 155800 | 156900 | 155800 | 3481 |
| 565 | 20240912 | 090700 | 6876041100 | 156000 | 153600 | 156000 | 153200 | 6447 |
| 566 | 20240912 | 090600 | 5880447100 | 153600 | 153700 | 154000 | 153500 | 3032 |
| 567 | 20240912 | 090500 | 5414418600 | 153700 | 153600 | 154000 | 153400 | 2768 |
| 568 | 20240912 | 090400 | 4988760100 | 153600 | 152200 | 154500 | 152200 | 7121 |
| 569 | 20240912 | 090300 | 3899367200 | 152200 | 151800 | 152800 | 151600 | 3704 |
| 570 | 20240912 | 090200 | 3335294200 | 151900 | 150600 | 153000 | 150100 | 7610 |
| 571 | 20240912 | 090100 | 2178865700 | 149900 | 149700 | 151000 | 149400 | 5812 |
| 572 | 20240912 | 090000 | 1304832300 | 149500 | 146200 | 149700 | 145500 | 8815 |