33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240923 | 183000 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 7070 |
| 3 | 20240923 | 182900 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 4 | 20240923 | 182800 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 5 | 20240923 | 182700 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 6 | 20240923 | 182600 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 7 | 20240923 | 182500 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 8 | 20240923 | 182400 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 9 | 20240923 | 182300 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 10 | 20240923 | 182200 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 11 | 20240923 | 182100 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 12 | 20240923 | 182000 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 13 | 20240923 | 181900 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 14 | 20240923 | 181800 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 15 | 20240923 | 181700 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 16 | 20240923 | 181600 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 17 | 20240923 | 181500 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 18 | 20240923 | 181400 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 19 | 20240923 | 181300 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 20 | 20240923 | 181200 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 21 | 20240923 | 181100 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 22 | 20240923 | 181000 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 23 | 20240923 | 180900 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 24 | 20240923 | 180800 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 25 | 20240923 | 180700 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 26 | 20240923 | 180600 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 27 | 20240923 | 180500 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 28 | 20240923 | 180400 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 29 | 20240923 | 180300 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 30 | 20240923 | 180200 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 31 | 20240923 | 180100 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 32 | 20240923 | 180000 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 7070 |
| 33 | 20240923 | 175900 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 34 | 20240923 | 175800 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 35 | 20240923 | 175700 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 36 | 20240923 | 175600 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 37 | 20240923 | 175500 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 38 | 20240923 | 175400 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 39 | 20240923 | 175300 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 40 | 20240923 | 175200 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 41 | 20240923 | 175100 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 42 | 20240923 | 175000 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 43 | 20240923 | 174900 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 44 | 20240923 | 174800 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 45 | 20240923 | 174700 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 46 | 20240923 | 174600 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 47 | 20240923 | 174500 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 48 | 20240923 | 174400 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 49 | 20240923 | 174300 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 50 | 20240923 | 174200 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 51 | 20240923 | 174100 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 52 | 20240923 | 174000 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 53 | 20240923 | 173900 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 54 | 20240923 | 173800 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 55 | 20240923 | 173700 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 56 | 20240923 | 173600 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 57 | 20240923 | 173500 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 58 | 20240923 | 173400 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 59 | 20240923 | 173300 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 60 | 20240923 | 173200 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 61 | 20240923 | 173100 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 62 | 20240923 | 173000 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 7070 |
| 63 | 20240923 | 172900 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 64 | 20240923 | 172800 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 65 | 20240923 | 172700 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 66 | 20240923 | 172600 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 67 | 20240923 | 172500 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 68 | 20240923 | 172400 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 69 | 20240923 | 172300 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 70 | 20240923 | 172200 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 71 | 20240923 | 172100 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 72 | 20240923 | 172000 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 73 | 20240923 | 171900 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 74 | 20240923 | 171800 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 75 | 20240923 | 171700 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 76 | 20240923 | 171600 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 77 | 20240923 | 171500 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 78 | 20240923 | 171400 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 79 | 20240923 | 171300 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 80 | 20240923 | 171200 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 81 | 20240923 | 171100 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 82 | 20240923 | 171000 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 83 | 20240923 | 170900 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 84 | 20240923 | 170800 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 85 | 20240923 | 170700 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 86 | 20240923 | 170600 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 87 | 20240923 | 170500 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 88 | 20240923 | 170400 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 89 | 20240923 | 170300 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 90 | 20240923 | 170200 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 91 | 20240923 | 170100 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 92 | 20240923 | 170000 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 7070 |
| 93 | 20240923 | 165900 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 94 | 20240923 | 165800 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 95 | 20240923 | 165700 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 96 | 20240923 | 165600 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 97 | 20240923 | 165500 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 98 | 20240923 | 165400 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 99 | 20240923 | 165300 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 100 | 20240923 | 165200 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 101 | 20240923 | 165100 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 102 | 20240923 | 165000 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 103 | 20240923 | 164900 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 104 | 20240923 | 164800 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 105 | 20240923 | 164700 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 106 | 20240923 | 164600 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 107 | 20240923 | 164500 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 108 | 20240923 | 164400 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 109 | 20240923 | 164300 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 110 | 20240923 | 164200 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 111 | 20240923 | 164100 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 112 | 20240923 | 164000 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 113 | 20240923 | 163900 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 114 | 20240923 | 163800 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 115 | 20240923 | 163700 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 116 | 20240923 | 163600 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 117 | 20240923 | 163500 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 118 | 20240923 | 163400 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 119 | 20240923 | 163300 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 120 | 20240923 | 163200 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 121 | 20240923 | 163100 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 122 | 20240923 | 163000 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 7070 |
| 123 | 20240923 | 162900 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 124 | 20240923 | 162800 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 125 | 20240923 | 162700 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 126 | 20240923 | 162600 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 127 | 20240923 | 162500 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 128 | 20240923 | 162400 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 129 | 20240923 | 162300 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 130 | 20240923 | 162200 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 131 | 20240923 | 162100 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 132 | 20240923 | 162000 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 133 | 20240923 | 161900 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 134 | 20240923 | 161800 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 135 | 20240923 | 161700 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 136 | 20240923 | 161600 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 137 | 20240923 | 161500 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 138 | 20240923 | 161400 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 139 | 20240923 | 161300 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 140 | 20240923 | 161200 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 141 | 20240923 | 161100 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 142 | 20240923 | 161000 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 143 | 20240923 | 160900 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 144 | 20240923 | 160800 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 145 | 20240923 | 160700 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 146 | 20240923 | 160600 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 147 | 20240923 | 160500 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 148 | 20240923 | 160400 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 149 | 20240923 | 160300 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 150 | 20240923 | 160200 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 151 | 20240923 | 160100 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 152 | 20240923 | 160000 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 7070 |
| 153 | 20240923 | 155900 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 154 | 20240923 | 155800 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 155 | 20240923 | 155700 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 156 | 20240923 | 155600 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 157 | 20240923 | 155500 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 158 | 20240923 | 155400 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 159 | 20240923 | 155300 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 160 | 20240923 | 155200 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 161 | 20240923 | 155100 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 162 | 20240923 | 155000 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 163 | 20240923 | 154900 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 164 | 20240923 | 154800 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 165 | 20240923 | 154700 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 166 | 20240923 | 154600 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 167 | 20240923 | 154500 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 168 | 20240923 | 154400 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 169 | 20240923 | 154300 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 170 | 20240923 | 154200 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 171 | 20240923 | 154100 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 172 | 20240923 | 154000 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 173 | 20240923 | 153900 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 174 | 20240923 | 153800 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 175 | 20240923 | 153700 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 176 | 20240923 | 153600 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 177 | 20240923 | 153500 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 178 | 20240923 | 153400 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 179 | 20240923 | 153300 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 180 | 20240923 | 153200 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 181 | 20240923 | 153100 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 0 |
| 182 | 20240923 | 153000 | 50775569900 | 143900 | 143900 | 143900 | 143900 | 14140 |
| 183 | 20240923 | 152900 | 49758196900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 184 | 20240923 | 152800 | 49758196900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 185 | 20240923 | 152700 | 49758196900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 186 | 20240923 | 152600 | 49758196900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 187 | 20240923 | 152500 | 49758196900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 188 | 20240923 | 152400 | 49758196900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 189 | 20240923 | 152300 | 49758196900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 190 | 20240923 | 152200 | 49758196900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 191 | 20240923 | 152100 | 49758196900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 192 | 20240923 | 152000 | 49758196900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 193 | 20240923 | 151900 | 49758196900 | 144100 | 144000 | 144100 | 143800 | 789 |
| 194 | 20240923 | 151800 | 49644638100 | 144000 | 144000 | 144000 | 143900 | 391 |
| 195 | 20240923 | 151700 | 49588354400 | 144000 | 143900 | 144100 | 143900 | 684 |
| 196 | 20240923 | 151600 | 49489860600 | 144000 | 144000 | 144000 | 143900 | 139 |
| 197 | 20240923 | 151500 | 49469855800 | 144000 | 143900 | 144000 | 143800 | 210 |
| 198 | 20240923 | 151400 | 49439624400 | 143800 | 144100 | 144100 | 143800 | 1280 |
| 199 | 20240923 | 151300 | 49255325000 | 144000 | 144000 | 144100 | 144000 | 568 |
| 200 | 20240923 | 151200 | 49173531400 | 144000 | 144200 | 144200 | 144000 | 1123 |
| 201 | 20240923 | 151100 | 49011773700 | 144200 | 144200 | 144200 | 144100 | 265 |
| 202 | 20240923 | 151000 | 48973578300 | 144100 | 144300 | 144400 | 144100 | 895 |
| 203 | 20240923 | 150900 | 48844504400 | 144300 | 144200 | 144300 | 144100 | 337 |
| 204 | 20240923 | 150800 | 48795900900 | 144200 | 144200 | 144300 | 144100 | 736 |
| 205 | 20240923 | 150700 | 48689811800 | 144200 | 144100 | 144200 | 144100 | 61 |
| 206 | 20240923 | 150600 | 48681017800 | 144100 | 143900 | 144200 | 143900 | 610 |
| 207 | 20240923 | 150500 | 48593136800 | 144000 | 143900 | 144000 | 143900 | 78 |
| 208 | 20240923 | 150400 | 48581906100 | 144000 | 143800 | 144000 | 143700 | 365 |
| 209 | 20240923 | 150300 | 48529374200 | 143800 | 144000 | 144000 | 143700 | 268 |
| 210 | 20240923 | 150200 | 48490840600 | 144000 | 144100 | 144200 | 143800 | 96 |
| 211 | 20240923 | 150100 | 48477017900 | 144100 | 144100 | 144100 | 143700 | 679 |
| 212 | 20240923 | 150000 | 48379317100 | 144000 | 144100 | 144300 | 144000 | 162 |
| 213 | 20240923 | 145900 | 48355977900 | 144000 | 144100 | 144300 | 144000 | 216 |
| 214 | 20240923 | 145800 | 48324849500 | 144100 | 144200 | 144300 | 144100 | 211 |
| 215 | 20240923 | 145700 | 48294440200 | 144200 | 144200 | 144200 | 144100 | 58 |
| 216 | 20240923 | 145600 | 48286078800 | 144100 | 144100 | 144200 | 144000 | 260 |
| 217 | 20240923 | 145500 | 48248618400 | 144100 | 144100 | 144100 | 144000 | 34 |
| 218 | 20240923 | 145400 | 48243719700 | 144000 | 144100 | 144200 | 143900 | 599 |
| 219 | 20240923 | 145300 | 48157454500 | 144100 | 144200 | 144200 | 144100 | 71 |
| 220 | 20240923 | 145200 | 48147220500 | 144100 | 144100 | 144300 | 144100 | 290 |
| 221 | 20240923 | 145100 | 48105418800 | 144200 | 144100 | 144300 | 144100 | 505 |
| 222 | 20240923 | 145000 | 48032585300 | 144200 | 144000 | 144400 | 144000 | 130 |
| 223 | 20240923 | 144900 | 48013851700 | 143800 | 144100 | 144100 | 143800 | 717 |
| 224 | 20240923 | 144800 | 47910666500 | 144100 | 144400 | 144500 | 144000 | 1282 |
| 225 | 20240923 | 144700 | 47725859800 | 144200 | 145200 | 145200 | 144100 | 2742 |
| 226 | 20240923 | 144600 | 47329029200 | 145200 | 144200 | 145200 | 144200 | 4798 |
| 227 | 20240923 | 144500 | 46634841600 | 144400 | 144000 | 144400 | 144000 | 225 |
| 228 | 20240923 | 144400 | 46602403100 | 144000 | 143900 | 144400 | 143900 | 1308 |
| 229 | 20240923 | 144300 | 46413755700 | 143900 | 144200 | 144200 | 143900 | 100 |
| 230 | 20240923 | 144200 | 46399351300 | 144100 | 144200 | 144200 | 144100 | 72 |
| 231 | 20240923 | 144100 | 46388973500 | 144200 | 144000 | 144200 | 143800 | 586 |
| 232 | 20240923 | 144000 | 46304622600 | 144000 | 144200 | 144200 | 143900 | 221 |
| 233 | 20240923 | 143900 | 46272791600 | 144200 | 144300 | 144300 | 144100 | 429 |
| 234 | 20240923 | 143800 | 46210928800 | 144300 | 144200 | 144300 | 144200 | 141 |
| 235 | 20240923 | 143700 | 46190588100 | 144300 | 144200 | 144300 | 144200 | 17 |
| 236 | 20240923 | 143600 | 46188135400 | 144200 | 144300 | 144400 | 144000 | 720 |
| 237 | 20240923 | 143500 | 46084213500 | 144200 | 143900 | 144200 | 143800 | 1346 |
| 238 | 20240923 | 143400 | 45890317400 | 143900 | 144000 | 144000 | 143900 | 113 |
| 239 | 20240923 | 143300 | 45874055300 | 144000 | 143900 | 144000 | 143900 | 225 |
| 240 | 20240923 | 143200 | 45841677600 | 143900 | 143800 | 143900 | 143800 | 126 |
| 241 | 20240923 | 143100 | 45823558700 | 143800 | 143800 | 143800 | 143700 | 112 |
| 242 | 20240923 | 143000 | 45807453300 | 143700 | 143700 | 143700 | 143600 | 73 |
| 243 | 20240923 | 142900 | 45796964400 | 143700 | 143700 | 143700 | 143400 | 395 |
| 244 | 20240923 | 142800 | 45740213900 | 143700 | 143600 | 143700 | 143400 | 1372 |
| 245 | 20240923 | 142700 | 45543290500 | 143600 | 143800 | 143800 | 143500 | 518 |
| 246 | 20240923 | 142600 | 45468925900 | 143600 | 143700 | 143800 | 143600 | 464 |
| 247 | 20240923 | 142500 | 45402251600 | 143800 | 143700 | 143800 | 143700 | 72 |
| 248 | 20240923 | 142400 | 45391903400 | 143700 | 143700 | 143800 | 143700 | 19 |
| 249 | 20240923 | 142300 | 45389172500 | 143600 | 143700 | 143700 | 143600 | 421 |
| 250 | 20240923 | 142200 | 45328679000 | 143700 | 143800 | 143800 | 143600 | 115 |
| 251 | 20240923 | 142100 | 45312159800 | 143600 | 143500 | 143800 | 143500 | 110 |
| 252 | 20240923 | 142000 | 45296372700 | 143400 | 143400 | 143700 | 143400 | 296 |
| 253 | 20240923 | 141900 | 45253883800 | 143400 | 143300 | 143500 | 143300 | 745 |
| 254 | 20240923 | 141800 | 45147114000 | 143500 | 143500 | 143500 | 143300 | 410 |
| 255 | 20240923 | 141700 | 45088313300 | 143500 | 143600 | 143600 | 143400 | 892 |
| 256 | 20240923 | 141600 | 44960327600 | 143600 | 143600 | 143600 | 143500 | 406 |
| 257 | 20240923 | 141500 | 44902064500 | 143600 | 143700 | 143700 | 143500 | 701 |
| 258 | 20240923 | 141400 | 44801388900 | 143800 | 143800 | 143900 | 143700 | 281 |
| 259 | 20240923 | 141300 | 44760996300 | 143800 | 143900 | 143900 | 143800 | 642 |
| 260 | 20240923 | 141200 | 44668672700 | 143900 | 143800 | 143900 | 143800 | 1249 |
| 261 | 20240923 | 141100 | 44489058900 | 143900 | 143900 | 144000 | 143900 | 382 |
| 262 | 20240923 | 141000 | 44434085800 | 144000 | 144100 | 144200 | 143900 | 917 |
| 263 | 20240923 | 140900 | 44302031800 | 144100 | 144300 | 144300 | 144000 | 1528 |
| 264 | 20240923 | 140800 | 44081801000 | 144400 | 144400 | 144500 | 144300 | 271 |
| 265 | 20240923 | 140700 | 44042668300 | 144400 | 144500 | 144500 | 144400 | 13 |
| 266 | 20240923 | 140600 | 44040790800 | 144500 | 144400 | 144500 | 144400 | 22 |
| 267 | 20240923 | 140500 | 44037613000 | 144400 | 144500 | 144500 | 144400 | 8 |
| 268 | 20240923 | 140400 | 44036457200 | 144500 | 144500 | 144600 | 144500 | 70 |
| 269 | 20240923 | 140300 | 44026341700 | 144500 | 144500 | 144600 | 144400 | 580 |
| 270 | 20240923 | 140200 | 43942532400 | 144400 | 144400 | 144400 | 144400 | 115 |
| 271 | 20240923 | 140100 | 43925926400 | 144300 | 144300 | 144400 | 144200 | 202 |
| 272 | 20240923 | 140000 | 43896773800 | 144300 | 144300 | 144400 | 144200 | 77 |
| 273 | 20240923 | 135900 | 43885668600 | 144300 | 144300 | 144300 | 144200 | 89 |
| 274 | 20240923 | 135800 | 43872826100 | 144200 | 144300 | 144300 | 144200 | 79 |
| 275 | 20240923 | 135700 | 43861433000 | 144300 | 144300 | 144400 | 144200 | 126 |
| 276 | 20240923 | 135600 | 43843249500 | 144300 | 144200 | 144300 | 144200 | 145 |
| 277 | 20240923 | 135500 | 43822330700 | 144300 | 144400 | 144400 | 144200 | 62 |
| 278 | 20240923 | 135400 | 43813383700 | 144400 | 144300 | 144400 | 144300 | 105 |
| 279 | 20240923 | 135300 | 43798231700 | 144300 | 144300 | 144400 | 144200 | 363 |
| 280 | 20240923 | 135200 | 43745845400 | 144200 | 144300 | 144300 | 144200 | 139 |
| 281 | 20240923 | 135100 | 43725800900 | 144300 | 144200 | 144300 | 144200 | 12 |
| 282 | 20240923 | 135000 | 43724069900 | 144300 | 144200 | 144300 | 144200 | 106 |
| 283 | 20240923 | 134900 | 43708781900 | 144200 | 144200 | 144200 | 144200 | 19 |
| 284 | 20240923 | 134800 | 43706042100 | 144100 | 144100 | 144200 | 144100 | 159 |
| 285 | 20240923 | 134700 | 43683119100 | 144200 | 144200 | 144200 | 144100 | 342 |
| 286 | 20240923 | 134600 | 43633805400 | 144300 | 144400 | 144400 | 144200 | 341 |
| 287 | 20240923 | 134500 | 43584610300 | 144300 | 144300 | 144400 | 144300 | 152 |
| 288 | 20240923 | 134400 | 43562671200 | 144300 | 144300 | 144600 | 144300 | 388 |
| 289 | 20240923 | 134300 | 43506647400 | 144300 | 144600 | 144600 | 144300 | 503 |
| 290 | 20240923 | 134200 | 43434046800 | 144500 | 144300 | 144600 | 144300 | 259 |
| 291 | 20240923 | 134100 | 43396630500 | 144400 | 144300 | 144500 | 144200 | 257 |
| 292 | 20240923 | 134000 | 43359545300 | 144200 | 144500 | 144500 | 144200 | 941 |
| 293 | 20240923 | 133900 | 43223646900 | 144600 | 144400 | 144700 | 144400 | 808 |
| 294 | 20240923 | 133800 | 43106846100 | 144300 | 144600 | 144600 | 144300 | 244 |
| 295 | 20240923 | 133700 | 43071603300 | 144500 | 144400 | 144600 | 144400 | 34 |
| 296 | 20240923 | 133600 | 43066691000 | 144500 | 144500 | 144500 | 144400 | 119 |
| 297 | 20240923 | 133500 | 43049501000 | 144400 | 144400 | 144500 | 144300 | 175 |
| 298 | 20240923 | 133400 | 43024231200 | 144300 | 144300 | 144400 | 144200 | 138 |
| 299 | 20240923 | 133300 | 43004326400 | 144300 | 144400 | 144500 | 144200 | 395 |
| 300 | 20240923 | 133200 | 42947304500 | 144400 | 144600 | 144700 | 144400 | 428 |
| 301 | 20240923 | 133100 | 42885439100 | 144600 | 144600 | 144700 | 144600 | 114 |
| 302 | 20240923 | 133000 | 42868953900 | 144600 | 144600 | 144700 | 144500 | 259 |
| 303 | 20240923 | 132900 | 42831502700 | 144600 | 144600 | 144700 | 144600 | 59 |
| 304 | 20240923 | 132800 | 42822970000 | 144600 | 144600 | 144700 | 144600 | 128 |
| 305 | 20240923 | 132700 | 42804460500 | 144700 | 144600 | 144700 | 144600 | 82 |
| 306 | 20240923 | 132600 | 42792603000 | 144600 | 144600 | 144600 | 144500 | 172 |
| 307 | 20240923 | 132500 | 42767747000 | 144500 | 144600 | 144600 | 144500 | 75 |
| 308 | 20240923 | 132400 | 42756905600 | 144600 | 144500 | 144700 | 144500 | 404 |
| 309 | 20240923 | 132300 | 42698485200 | 144500 | 144700 | 144700 | 144500 | 223 |
| 310 | 20240923 | 132200 | 42666248100 | 144700 | 144700 | 144700 | 144600 | 67 |
| 311 | 20240923 | 132100 | 42656554100 | 144700 | 144700 | 144800 | 144700 | 105 |
| 312 | 20240923 | 132000 | 42641356500 | 144700 | 144700 | 144800 | 144700 | 101 |
| 313 | 20240923 | 131900 | 42626741200 | 144800 | 145000 | 145000 | 144700 | 521 |
| 314 | 20240923 | 131800 | 42551280500 | 144900 | 144900 | 144900 | 144800 | 156 |
| 315 | 20240923 | 131700 | 42528682800 | 144900 | 144800 | 145100 | 144700 | 227 |
| 316 | 20240923 | 131600 | 42495767800 | 144700 | 144800 | 144900 | 144700 | 1098 |
| 317 | 20240923 | 131500 | 42336717400 | 144700 | 144800 | 144800 | 144600 | 166 |
| 318 | 20240923 | 131400 | 42312705700 | 144800 | 144800 | 144800 | 144700 | 72 |
| 319 | 20240923 | 131300 | 42302280900 | 144600 | 144700 | 144800 | 144500 | 1138 |
| 320 | 20240923 | 131200 | 42137662600 | 144800 | 144800 | 144800 | 144700 | 194 |
| 321 | 20240923 | 131100 | 42109587900 | 144800 | 145100 | 145100 | 144700 | 1750 |
| 322 | 20240923 | 131000 | 41855950000 | 145100 | 145100 | 145200 | 144900 | 544 |
| 323 | 20240923 | 130900 | 41777028700 | 145000 | 144800 | 145100 | 144800 | 2934 |
| 324 | 20240923 | 130800 | 41351688500 | 144900 | 145000 | 145000 | 144800 | 244 |
| 325 | 20240923 | 130700 | 41316330500 | 145000 | 145000 | 145000 | 144900 | 159 |
| 326 | 20240923 | 130600 | 41293282500 | 145000 | 144800 | 145000 | 144800 | 1515 |
| 327 | 20240923 | 130500 | 41073699300 | 144800 | 144600 | 144900 | 144600 | 1538 |
| 328 | 20240923 | 130400 | 40851029800 | 144600 | 144700 | 144700 | 144500 | 232 |
| 329 | 20240923 | 130300 | 40817481100 | 144600 | 144600 | 144600 | 144600 | 586 |
| 330 | 20240923 | 130200 | 40732745500 | 144600 | 144500 | 144700 | 144400 | 144 |
| 331 | 20240923 | 130100 | 40711932000 | 144500 | 144200 | 144500 | 144100 | 276 |
| 332 | 20240923 | 130000 | 40672107900 | 144400 | 144200 | 144400 | 144100 | 55 |
| 333 | 20240923 | 125900 | 40664179400 | 144200 | 144100 | 144200 | 144100 | 265 |
| 334 | 20240923 | 125800 | 40625990300 | 144200 | 144500 | 144500 | 144200 | 233 |
| 335 | 20240923 | 125700 | 40592373600 | 144500 | 144300 | 144500 | 144200 | 206 |
| 336 | 20240923 | 125600 | 40562646600 | 144300 | 144300 | 144400 | 144300 | 160 |
| 337 | 20240923 | 125500 | 40539550900 | 144300 | 144500 | 144600 | 144300 | 432 |
| 338 | 20240923 | 125400 | 40477185500 | 144500 | 144500 | 144600 | 144500 | 44 |
| 339 | 20240923 | 125300 | 40470825700 | 144600 | 144500 | 144600 | 144400 | 9 |
| 340 | 20240923 | 125200 | 40469524900 | 144600 | 144300 | 144600 | 144300 | 172 |
| 341 | 20240923 | 125100 | 40444699700 | 144400 | 144700 | 144700 | 144400 | 169 |
| 342 | 20240923 | 125000 | 40420282000 | 144700 | 144500 | 144700 | 144500 | 55 |
| 343 | 20240923 | 124900 | 40412331700 | 144600 | 144200 | 144600 | 144200 | 257 |
| 344 | 20240923 | 124800 | 40375174900 | 144200 | 144300 | 144700 | 144200 | 194 |
| 345 | 20240923 | 124700 | 40347163400 | 144300 | 144700 | 144700 | 144200 | 630 |
| 346 | 20240923 | 124600 | 40256229000 | 144700 | 144700 | 144700 | 144600 | 342 |
| 347 | 20240923 | 124500 | 40206743800 | 144700 | 144400 | 144700 | 144300 | 783 |
| 348 | 20240923 | 124400 | 40093540200 | 144400 | 144300 | 144400 | 144300 | 86 |
| 349 | 20240923 | 124300 | 40081125100 | 144300 | 144300 | 144400 | 144300 | 48 |
| 350 | 20240923 | 124200 | 40074197600 | 144300 | 144300 | 144400 | 144200 | 121 |
| 351 | 20240923 | 124100 | 40056741900 | 144400 | 144200 | 144400 | 144200 | 55 |
| 352 | 20240923 | 124000 | 40048805600 | 144300 | 144200 | 144300 | 144200 | 188 |
| 353 | 20240923 | 123900 | 40021677400 | 144300 | 144200 | 144300 | 144200 | 33 |
| 354 | 20240923 | 123800 | 40016917700 | 144300 | 144000 | 144300 | 144000 | 70 |
| 355 | 20240923 | 123700 | 40006830500 | 144000 | 144000 | 144100 | 144000 | 26 |
| 356 | 20240923 | 123600 | 40003085800 | 144000 | 144100 | 144100 | 143900 | 33 |
| 357 | 20240923 | 123500 | 39998332600 | 144100 | 143900 | 144100 | 143800 | 185 |
| 358 | 20240923 | 123400 | 39971722000 | 143900 | 144000 | 144000 | 143900 | 196 |
| 359 | 20240923 | 123300 | 39943508400 | 144000 | 144000 | 144000 | 143900 | 16 |
| 360 | 20240923 | 123200 | 39941205300 | 143900 | 143900 | 144000 | 143900 | 55 |
| 361 | 20240923 | 123100 | 39933290500 | 143900 | 143900 | 143900 | 143800 | 176 |
| 362 | 20240923 | 123000 | 39907970300 | 144000 | 144000 | 144000 | 143900 | 209 |
| 363 | 20240923 | 122900 | 39877878500 | 143900 | 143800 | 143900 | 143800 | 107 |
| 364 | 20240923 | 122800 | 39862484400 | 143900 | 143900 | 143900 | 143800 | 65 |
| 365 | 20240923 | 122700 | 39853131000 | 143900 | 143800 | 143900 | 143800 | 86 |
| 366 | 20240923 | 122600 | 39840759500 | 143800 | 144100 | 144100 | 143800 | 755 |
| 367 | 20240923 | 122500 | 39732059100 | 144100 | 144000 | 144100 | 144000 | 54 |
| 368 | 20240923 | 122400 | 39724278100 | 144100 | 144000 | 144100 | 144000 | 74 |
| 369 | 20240923 | 122300 | 39713620400 | 144000 | 144200 | 144200 | 144000 | 802 |
| 370 | 20240923 | 122200 | 39598053000 | 144200 | 144200 | 144200 | 144100 | 76 |
| 371 | 20240923 | 122100 | 39587094700 | 144200 | 144200 | 144200 | 144200 | 248 |
| 372 | 20240923 | 122000 | 39551333100 | 144200 | 144100 | 144200 | 144000 | 49 |
| 373 | 20240923 | 121900 | 39544272400 | 144100 | 144100 | 144100 | 144100 | 80 |
| 374 | 20240923 | 121800 | 39532744400 | 144100 | 144000 | 144100 | 144000 | 28 |
| 375 | 20240923 | 121700 | 39528712000 | 144100 | 144000 | 144100 | 144000 | 103 |
| 376 | 20240923 | 121600 | 39513877000 | 143900 | 144100 | 144100 | 143900 | 532 |
| 377 | 20240923 | 121500 | 39437286600 | 144100 | 144000 | 144100 | 143900 | 73 |
| 378 | 20240923 | 121400 | 39426773600 | 143900 | 144000 | 144000 | 143900 | 181 |
| 379 | 20240923 | 121300 | 39400710300 | 144000 | 144200 | 144200 | 144000 | 260 |
| 380 | 20240923 | 121200 | 39363244100 | 144100 | 144100 | 144200 | 144100 | 27 |
| 381 | 20240923 | 121100 | 39359352200 | 144000 | 144000 | 144200 | 144000 | 62 |
| 382 | 20240923 | 121000 | 39350422100 | 144000 | 144100 | 144300 | 144000 | 259 |
| 383 | 20240923 | 120900 | 39313093400 | 144000 | 144300 | 144300 | 143900 | 332 |
| 384 | 20240923 | 120800 | 39265264500 | 144400 | 144200 | 144400 | 144100 | 84 |
| 385 | 20240923 | 120700 | 39253149500 | 144200 | 144000 | 144300 | 143900 | 177 |
| 386 | 20240923 | 120600 | 39227637800 | 144000 | 143900 | 144000 | 143900 | 109 |
| 387 | 20240923 | 120500 | 39211951500 | 143900 | 144200 | 144300 | 143900 | 837 |
| 388 | 20240923 | 120400 | 39091347000 | 144200 | 144600 | 144600 | 144200 | 311 |
| 389 | 20240923 | 120300 | 39046417200 | 144600 | 144600 | 144600 | 144600 | 10 |
| 390 | 20240923 | 120200 | 39044971200 | 144500 | 144600 | 144700 | 144500 | 219 |
| 391 | 20240923 | 120100 | 39013314100 | 144600 | 144600 | 144600 | 144500 | 49 |
| 392 | 20240923 | 120000 | 39006233100 | 144600 | 144500 | 144700 | 144500 | 617 |
| 393 | 20240923 | 115900 | 38916964400 | 144500 | 144700 | 144700 | 144100 | 1567 |
| 394 | 20240923 | 115800 | 38690638100 | 144700 | 144700 | 144800 | 144600 | 143 |
| 395 | 20240923 | 115700 | 38669943700 | 144700 | 144700 | 144800 | 144600 | 210 |
| 396 | 20240923 | 115600 | 38639557400 | 144700 | 144700 | 144800 | 144700 | 692 |
| 397 | 20240923 | 115500 | 38539417500 | 144700 | 144800 | 144800 | 144700 | 108 |
| 398 | 20240923 | 115400 | 38523784800 | 144800 | 144700 | 144800 | 144700 | 167 |
| 399 | 20240923 | 115300 | 38499616500 | 144700 | 144700 | 144700 | 144600 | 417 |
| 400 | 20240923 | 115200 | 38439278400 | 144700 | 144600 | 144700 | 144600 | 167 |
| 401 | 20240923 | 115100 | 38415127700 | 144600 | 144600 | 144700 | 144600 | 290 |
| 402 | 20240923 | 115000 | 38373180200 | 144600 | 144400 | 144600 | 144300 | 2132 |
| 403 | 20240923 | 114900 | 38065183100 | 144400 | 144400 | 144400 | 144300 | 61 |
| 404 | 20240923 | 114800 | 38056375900 | 144400 | 144300 | 144400 | 144200 | 703 |
| 405 | 20240923 | 114700 | 37954930000 | 144300 | 144400 | 144400 | 144300 | 279 |
| 406 | 20240923 | 114600 | 37914658600 | 144400 | 144400 | 144400 | 144300 | 136 |
| 407 | 20240923 | 114500 | 37895024600 | 144400 | 144200 | 144400 | 144200 | 88 |
| 408 | 20240923 | 114400 | 37882325200 | 144100 | 143900 | 144300 | 143900 | 105 |
| 409 | 20240923 | 114300 | 37867188500 | 143900 | 144200 | 144200 | 143800 | 131 |
| 410 | 20240923 | 114200 | 37848310300 | 144200 | 143800 | 144200 | 143800 | 324 |
| 411 | 20240923 | 114100 | 37801686600 | 143900 | 144000 | 144000 | 143900 | 160 |
| 412 | 20240923 | 114000 | 37778658700 | 144000 | 144100 | 144100 | 144000 | 43 |
| 413 | 20240923 | 113900 | 37772465800 | 144000 | 143800 | 144100 | 143800 | 46 |
| 414 | 20240923 | 113800 | 37765842700 | 143800 | 144300 | 144400 | 143700 | 754 |
| 415 | 20240923 | 113700 | 37657297500 | 144200 | 144200 | 144400 | 144200 | 244 |
| 416 | 20240923 | 113600 | 37622090700 | 144200 | 144200 | 144300 | 144000 | 134 |
| 417 | 20240923 | 113500 | 37602767000 | 144200 | 144200 | 144300 | 144000 | 1059 |
| 418 | 20240923 | 113400 | 37450122300 | 144200 | 144300 | 144400 | 144200 | 70 |
| 419 | 20240923 | 113300 | 37440022200 | 144300 | 144300 | 144300 | 144100 | 259 |
| 420 | 20240923 | 113200 | 37402671400 | 144300 | 144400 | 144400 | 144200 | 149 |
| 421 | 20240923 | 113100 | 37381176100 | 144400 | 144500 | 144500 | 144300 | 129 |
| 422 | 20240923 | 113000 | 37362549500 | 144500 | 144200 | 144500 | 144200 | 786 |
| 423 | 20240923 | 112900 | 37249055100 | 144200 | 144200 | 144300 | 144200 | 226 |
| 424 | 20240923 | 112800 | 37216465400 | 144200 | 144200 | 144200 | 144100 | 158 |
| 425 | 20240923 | 112700 | 37193693100 | 144100 | 144200 | 144200 | 144100 | 252 |
| 426 | 20240923 | 112600 | 37157368200 | 144200 | 144200 | 144200 | 144100 | 129 |
| 427 | 20240923 | 112500 | 37138767800 | 144100 | 144200 | 144200 | 144100 | 1003 |
| 428 | 20240923 | 112400 | 36994187000 | 144200 | 144200 | 144200 | 144100 | 162 |
| 429 | 20240923 | 112300 | 36970829700 | 144200 | 144200 | 144200 | 144100 | 47 |
| 430 | 20240923 | 112200 | 36964053600 | 144100 | 144200 | 144200 | 144100 | 44 |
| 431 | 20240923 | 112100 | 36957710200 | 144200 | 144000 | 144200 | 144000 | 70 |
| 432 | 20240923 | 112000 | 36947625000 | 144200 | 144000 | 144200 | 144000 | 129 |
| 433 | 20240923 | 111900 | 36929036800 | 144000 | 143900 | 144000 | 143900 | 103 |
| 434 | 20240923 | 111800 | 36914204900 | 143900 | 143900 | 144100 | 143900 | 151 |
| 435 | 20240923 | 111700 | 36892472700 | 143900 | 143900 | 143900 | 143700 | 481 |
| 436 | 20240923 | 111600 | 36823318600 | 143900 | 144000 | 144200 | 143900 | 378 |
| 437 | 20240923 | 111500 | 36768912300 | 144000 | 143900 | 144200 | 143900 | 110 |
| 438 | 20240923 | 111400 | 36753063900 | 143900 | 143800 | 144100 | 143800 | 206 |
| 439 | 20240923 | 111300 | 36723407000 | 143900 | 143800 | 144300 | 143800 | 1090 |
| 440 | 20240923 | 111200 | 36566415900 | 143800 | 143800 | 143900 | 143700 | 269 |
| 441 | 20240923 | 111100 | 36527732700 | 143900 | 143900 | 144000 | 143500 | 196 |
| 442 | 20240923 | 111000 | 36499576400 | 143600 | 143700 | 144100 | 143500 | 1573 |
| 443 | 20240923 | 110900 | 36273445100 | 143700 | 143900 | 143900 | 143600 | 1301 |
| 444 | 20240923 | 110800 | 36086535700 | 143800 | 143800 | 144000 | 143700 | 352 |
| 445 | 20240923 | 110700 | 36035891200 | 143800 | 143800 | 143800 | 143700 | 257 |
| 446 | 20240923 | 110600 | 35998954000 | 143700 | 143900 | 143900 | 143700 | 639 |
| 447 | 20240923 | 110500 | 35907043600 | 143800 | 143800 | 144000 | 143800 | 170 |
| 448 | 20240923 | 110400 | 35882584900 | 143900 | 144000 | 144000 | 143900 | 162 |
| 449 | 20240923 | 110300 | 35859265200 | 144000 | 144000 | 144000 | 143900 | 59 |
| 450 | 20240923 | 110200 | 35850769300 | 143900 | 143800 | 144200 | 143700 | 274 |
| 451 | 20240923 | 110100 | 35811326500 | 143800 | 143800 | 143800 | 143700 | 236 |
| 452 | 20240923 | 110000 | 35777390100 | 143800 | 143800 | 144000 | 143700 | 475 |
| 453 | 20240923 | 105900 | 35709083300 | 143700 | 144200 | 144200 | 143700 | 2490 |
| 454 | 20240923 | 105800 | 35350492700 | 144300 | 144500 | 144600 | 144200 | 258 |
| 455 | 20240923 | 105700 | 35313239700 | 144500 | 144600 | 144600 | 144500 | 424 |
| 456 | 20240923 | 105600 | 35251934000 | 144600 | 144600 | 144600 | 144500 | 538 |
| 457 | 20240923 | 105500 | 35174148000 | 144600 | 144400 | 144600 | 144400 | 1546 |
| 458 | 20240923 | 105400 | 34950726100 | 144400 | 144300 | 144400 | 144300 | 80 |
| 459 | 20240923 | 105300 | 34939175500 | 144400 | 144400 | 144400 | 144300 | 355 |
| 460 | 20240923 | 105200 | 34887939600 | 144400 | 144200 | 144400 | 144200 | 20 |
| 461 | 20240923 | 105100 | 34885053400 | 144200 | 144300 | 144400 | 144200 | 368 |
| 462 | 20240923 | 105000 | 34831954000 | 144200 | 144100 | 144300 | 144100 | 165 |
| 463 | 20240923 | 104900 | 34808166700 | 144100 | 144300 | 144300 | 144000 | 609 |
| 464 | 20240923 | 104800 | 34720373200 | 144300 | 144300 | 144400 | 144200 | 119 |
| 465 | 20240923 | 104700 | 34703202100 | 144300 | 144100 | 144400 | 144100 | 93 |
| 466 | 20240923 | 104600 | 34689782800 | 144100 | 144600 | 144600 | 144100 | 584 |
| 467 | 20240923 | 104500 | 34605471400 | 144600 | 144500 | 144600 | 144400 | 938 |
| 468 | 20240923 | 104400 | 34469928300 | 144500 | 144400 | 144500 | 144300 | 110 |
| 469 | 20240923 | 104300 | 34454041600 | 144300 | 144300 | 144400 | 144000 | 2002 |
| 470 | 20240923 | 104200 | 34165439600 | 144300 | 144200 | 144400 | 144100 | 337 |
| 471 | 20240923 | 104100 | 34116828700 | 144200 | 144300 | 144400 | 144100 | 132 |
| 472 | 20240923 | 104000 | 34097790200 | 144400 | 144400 | 144500 | 144200 | 326 |
| 473 | 20240923 | 103900 | 34050746800 | 144500 | 144600 | 144600 | 144500 | 206 |
| 474 | 20240923 | 103800 | 34020977700 | 144500 | 144500 | 144600 | 144500 | 150 |
| 475 | 20240923 | 103700 | 33999295500 | 144600 | 144500 | 144600 | 144500 | 136 |
| 476 | 20240923 | 103600 | 33979639200 | 144500 | 144600 | 144600 | 144400 | 367 |
| 477 | 20240923 | 103500 | 33926608000 | 144600 | 144500 | 144600 | 144400 | 214 |
| 478 | 20240923 | 103400 | 33895689600 | 144600 | 144400 | 144600 | 144400 | 216 |
| 479 | 20240923 | 103300 | 33864474100 | 144500 | 144100 | 144500 | 144000 | 813 |
| 480 | 20240923 | 103200 | 33747236700 | 144200 | 144100 | 144200 | 144100 | 178 |
| 481 | 20240923 | 103100 | 33721583200 | 144200 | 144100 | 144200 | 144100 | 100 |
| 482 | 20240923 | 103000 | 33707170000 | 144100 | 144200 | 144300 | 144000 | 191 |
| 483 | 20240923 | 102900 | 33679643500 | 144100 | 144600 | 144700 | 144100 | 959 |
| 484 | 20240923 | 102800 | 33541236400 | 144500 | 144400 | 144500 | 144400 | 295 |
| 485 | 20240923 | 102700 | 33498621400 | 144400 | 144500 | 144500 | 144300 | 108 |
| 486 | 20240923 | 102600 | 33483034100 | 144500 | 144000 | 144500 | 143900 | 1014 |
| 487 | 20240923 | 102500 | 33336943500 | 144100 | 144000 | 144200 | 143900 | 409 |
| 488 | 20240923 | 102400 | 33278031200 | 144000 | 144700 | 144800 | 143900 | 2087 |
| 489 | 20240923 | 102300 | 32976810600 | 144800 | 144400 | 144800 | 144400 | 262 |
| 490 | 20240923 | 102200 | 32938935900 | 144400 | 144000 | 144500 | 144000 | 765 |
| 491 | 20240923 | 102100 | 32828551000 | 144000 | 144000 | 144100 | 144000 | 272 |
| 492 | 20240923 | 102000 | 32789382000 | 144100 | 144200 | 144300 | 144100 | 516 |
| 493 | 20240923 | 101900 | 32715022600 | 144200 | 144200 | 144300 | 144100 | 144 |
| 494 | 20240923 | 101800 | 32694256100 | 144200 | 144100 | 144200 | 144100 | 840 |
| 495 | 20240923 | 101700 | 32573206800 | 144100 | 143800 | 144300 | 143700 | 418 |
| 496 | 20240923 | 101600 | 32513025000 | 143800 | 143900 | 144000 | 143700 | 491 |
| 497 | 20240923 | 101500 | 32442431100 | 143900 | 143900 | 144000 | 143800 | 501 |
| 498 | 20240923 | 101400 | 32370371800 | 143900 | 144100 | 144500 | 143700 | 1733 |
| 499 | 20240923 | 101300 | 32120582200 | 144100 | 144100 | 144200 | 144000 | 266 |
| 500 | 20240923 | 101200 | 32082266100 | 144200 | 144000 | 144300 | 143900 | 870 |
| 501 | 20240923 | 101100 | 31956907200 | 144000 | 143900 | 144200 | 143900 | 236 |
| 502 | 20240923 | 101000 | 31922925400 | 143800 | 143300 | 143800 | 143200 | 1253 |
| 503 | 20240923 | 100900 | 31743178300 | 143300 | 143500 | 143700 | 143300 | 2223 |
| 504 | 20240923 | 100800 | 31424247100 | 143500 | 144200 | 144300 | 143500 | 2356 |
| 505 | 20240923 | 100700 | 31085275100 | 144200 | 144900 | 144900 | 144200 | 1907 |
| 506 | 20240923 | 100600 | 30809835800 | 144900 | 145000 | 145000 | 144400 | 1063 |
| 507 | 20240923 | 100500 | 30656044600 | 145000 | 144700 | 145100 | 144400 | 4200 |
| 508 | 20240923 | 100400 | 30048437700 | 144600 | 144700 | 144900 | 144400 | 1803 |
| 509 | 20240923 | 100300 | 29787710900 | 144700 | 144800 | 144800 | 144600 | 682 |
| 510 | 20240923 | 100200 | 29689016900 | 144700 | 145100 | 145200 | 144700 | 1514 |
| 511 | 20240923 | 100100 | 29469543300 | 145100 | 145300 | 145300 | 145000 | 1266 |
| 512 | 20240923 | 100000 | 29285898000 | 145200 | 144900 | 145400 | 144900 | 749 |
| 513 | 20240923 | 095900 | 29177235900 | 144900 | 145000 | 145100 | 144600 | 2133 |
| 514 | 20240923 | 095800 | 28868260500 | 145100 | 145700 | 145700 | 145000 | 964 |
| 515 | 20240923 | 095700 | 28728138600 | 145700 | 145400 | 145700 | 144900 | 4430 |
| 516 | 20240923 | 095600 | 28084500100 | 145400 | 145600 | 145700 | 145300 | 2848 |
| 517 | 20240923 | 095500 | 27670106500 | 145500 | 145800 | 145900 | 145400 | 3942 |
| 518 | 20240923 | 095400 | 27095875600 | 145800 | 146200 | 146700 | 145700 | 6066 |
| 519 | 20240923 | 095300 | 26208935300 | 146200 | 144700 | 146500 | 144700 | 15284 |
| 520 | 20240923 | 095200 | 23984950700 | 144800 | 144400 | 144800 | 144100 | 3170 |
| 521 | 20240923 | 095100 | 23527241500 | 144400 | 144400 | 144500 | 144100 | 3314 |
| 522 | 20240923 | 095000 | 23048998300 | 144400 | 144300 | 144400 | 144000 | 1148 |
| 523 | 20240923 | 094900 | 22883389200 | 144200 | 144500 | 144600 | 144200 | 1201 |
| 524 | 20240923 | 094800 | 22710018100 | 144200 | 144600 | 144700 | 144200 | 1329 |
| 525 | 20240923 | 094700 | 22517966600 | 144600 | 144200 | 144700 | 143700 | 2527 |
| 526 | 20240923 | 094600 | 22153420300 | 144200 | 144200 | 144300 | 144000 | 980 |
| 527 | 20240923 | 094500 | 22012160000 | 144100 | 144000 | 144300 | 144000 | 1330 |
| 528 | 20240923 | 094400 | 21820485300 | 144000 | 143100 | 144000 | 143000 | 2211 |
| 529 | 20240923 | 094300 | 21503055700 | 143000 | 143200 | 143200 | 142800 | 2250 |
| 530 | 20240923 | 094200 | 21181378700 | 143200 | 143800 | 143900 | 143100 | 1850 |
| 531 | 20240923 | 094100 | 20916086600 | 143900 | 143800 | 144000 | 143400 | 2174 |
| 532 | 20240923 | 094000 | 20603635100 | 143800 | 145000 | 145000 | 143500 | 6123 |
| 533 | 20240923 | 093900 | 19720379600 | 145000 | 144800 | 145500 | 144500 | 10046 |
| 534 | 20240923 | 093800 | 18264337300 | 144700 | 144400 | 144900 | 144300 | 6258 |
| 535 | 20240923 | 093700 | 17359494200 | 144400 | 143900 | 144500 | 143200 | 8390 |
| 536 | 20240923 | 093600 | 16150635300 | 143900 | 141600 | 144200 | 141500 | 11275 |
| 537 | 20240923 | 093500 | 14539870600 | 141500 | 141800 | 141900 | 141400 | 1521 |
| 538 | 20240923 | 093400 | 14324145600 | 141900 | 141300 | 141900 | 141100 | 4331 |
| 539 | 20240923 | 093300 | 13710802400 | 141300 | 141600 | 141700 | 141300 | 1839 |
| 540 | 20240923 | 093200 | 13450577200 | 141600 | 141500 | 141700 | 141200 | 880 |
| 541 | 20240923 | 093100 | 13326142000 | 141500 | 141900 | 142000 | 141500 | 1452 |
| 542 | 20240923 | 093000 | 13120317300 | 141900 | 141700 | 142200 | 141700 | 6333 |
| 543 | 20240923 | 092900 | 12221130900 | 141800 | 141200 | 141800 | 141100 | 3492 |
| 544 | 20240923 | 092800 | 11727306200 | 141200 | 140800 | 141200 | 140700 | 1580 |
| 545 | 20240923 | 092700 | 11504587400 | 140700 | 141100 | 141100 | 140700 | 1498 |
| 546 | 20240923 | 092600 | 11293450800 | 141100 | 140700 | 141100 | 140600 | 2058 |
| 547 | 20240923 | 092500 | 11003526100 | 140700 | 140500 | 140800 | 140400 | 824 |
| 548 | 20240923 | 092400 | 10887684000 | 140800 | 140400 | 140800 | 140300 | 733 |
| 549 | 20240923 | 092300 | 10784684900 | 140400 | 140700 | 140800 | 140400 | 1132 |
| 550 | 20240923 | 092200 | 10625428700 | 140600 | 140500 | 141000 | 140500 | 1913 |
| 551 | 20240923 | 092100 | 10356215900 | 140500 | 140500 | 140600 | 140300 | 1568 |
| 552 | 20240923 | 092000 | 10135958700 | 140500 | 140900 | 140900 | 140500 | 1908 |
| 553 | 20240923 | 091900 | 9867433300 | 140900 | 140500 | 140900 | 140400 | 1645 |
| 554 | 20240923 | 091800 | 9635986500 | 140500 | 140300 | 140500 | 140300 | 714 |
| 555 | 20240923 | 091700 | 9535765300 | 140300 | 140200 | 140500 | 140200 | 2544 |
| 556 | 20240923 | 091600 | 9178682400 | 140200 | 139200 | 140300 | 139200 | 4561 |
| 557 | 20240923 | 091500 | 8541021500 | 139300 | 138900 | 139500 | 138900 | 2359 |
| 558 | 20240923 | 091400 | 8213071200 | 138900 | 138900 | 138900 | 138000 | 3899 |
| 559 | 20240923 | 091300 | 7673696200 | 138900 | 138600 | 138900 | 138500 | 1134 |
| 560 | 20240923 | 091200 | 7516453900 | 138600 | 139100 | 139100 | 138300 | 1362 |
| 561 | 20240923 | 091100 | 7327776500 | 138900 | 138500 | 139000 | 138300 | 1385 |
| 562 | 20240923 | 091000 | 7135909700 | 138400 | 138500 | 138900 | 138100 | 3684 |
| 563 | 20240923 | 090900 | 6626302100 | 138600 | 138200 | 138900 | 138100 | 2970 |
| 564 | 20240923 | 090800 | 6215541800 | 138100 | 138500 | 138900 | 138100 | 1885 |
| 565 | 20240923 | 090700 | 5954633500 | 138400 | 140200 | 140300 | 138400 | 7136 |
| 566 | 20240923 | 090600 | 4960312300 | 140100 | 140200 | 140300 | 139900 | 1746 |
| 567 | 20240923 | 090500 | 4715713900 | 140300 | 140000 | 140400 | 139800 | 900 |
| 568 | 20240923 | 090400 | 4589610000 | 139800 | 140600 | 140700 | 139800 | 4836 |
| 569 | 20240923 | 090300 | 3911872100 | 140600 | 141100 | 141400 | 140200 | 6062 |
| 570 | 20240923 | 090200 | 3058335000 | 141100 | 140500 | 141400 | 140300 | 2407 |
| 571 | 20240923 | 090100 | 2719640300 | 140500 | 141400 | 141500 | 140300 | 4219 |
| 572 | 20240923 | 090000 | 2125306100 | 141500 | 142500 | 142500 | 141300 | 14900 |