34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240923 | 183100 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 57574 |
| 3 | 20240923 | 183000 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 4 | 20240923 | 182900 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 5 | 20240923 | 182800 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 6 | 20240923 | 182700 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 7 | 20240923 | 182600 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 8 | 20240923 | 182500 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 9 | 20240923 | 182400 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 10 | 20240923 | 182300 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 11 | 20240923 | 182200 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 12 | 20240923 | 182100 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 13 | 20240923 | 182000 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 14 | 20240923 | 181900 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 15 | 20240923 | 181800 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 16 | 20240923 | 181700 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 17 | 20240923 | 181600 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 18 | 20240923 | 181500 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 19 | 20240923 | 181400 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 20 | 20240923 | 181300 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 21 | 20240923 | 181200 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 22 | 20240923 | 181100 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 23 | 20240923 | 181000 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 24 | 20240923 | 180900 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 25 | 20240923 | 180800 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 26 | 20240923 | 180700 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 27 | 20240923 | 180600 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 28 | 20240923 | 180500 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 29 | 20240923 | 180400 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 30 | 20240923 | 180300 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 31 | 20240923 | 180200 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 32 | 20240923 | 180100 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 57574 |
| 33 | 20240923 | 180000 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 34 | 20240923 | 175900 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 35 | 20240923 | 175800 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 36 | 20240923 | 175700 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 37 | 20240923 | 175600 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 38 | 20240923 | 175500 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 39 | 20240923 | 175400 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 40 | 20240923 | 175300 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 41 | 20240923 | 175200 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 42 | 20240923 | 175100 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 43 | 20240923 | 175000 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 44 | 20240923 | 174900 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 45 | 20240923 | 174800 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 46 | 20240923 | 174700 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 47 | 20240923 | 174600 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 48 | 20240923 | 174500 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 49 | 20240923 | 174400 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 50 | 20240923 | 174300 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 51 | 20240923 | 174200 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 52 | 20240923 | 174100 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 53 | 20240923 | 174000 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 54 | 20240923 | 173900 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 55 | 20240923 | 173800 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 56 | 20240923 | 173700 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 57 | 20240923 | 173600 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 58 | 20240923 | 173500 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 59 | 20240923 | 173400 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 60 | 20240923 | 173300 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 61 | 20240923 | 173200 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 62 | 20240923 | 173100 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 57574 |
| 63 | 20240923 | 173000 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 64 | 20240923 | 172900 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 65 | 20240923 | 172800 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 66 | 20240923 | 172700 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 67 | 20240923 | 172600 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 68 | 20240923 | 172500 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 69 | 20240923 | 172400 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 70 | 20240923 | 172300 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 71 | 20240923 | 172200 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 72 | 20240923 | 172100 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 73 | 20240923 | 172000 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 74 | 20240923 | 171900 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 75 | 20240923 | 171800 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 76 | 20240923 | 171700 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 77 | 20240923 | 171600 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 78 | 20240923 | 171500 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 79 | 20240923 | 171400 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 80 | 20240923 | 171300 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 81 | 20240923 | 171200 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 82 | 20240923 | 171100 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 83 | 20240923 | 171000 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 84 | 20240923 | 170900 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 85 | 20240923 | 170800 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 86 | 20240923 | 170700 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 87 | 20240923 | 170600 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 88 | 20240923 | 170500 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 89 | 20240923 | 170400 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 90 | 20240923 | 170300 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 91 | 20240923 | 170200 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 92 | 20240923 | 170100 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 57574 |
| 93 | 20240923 | 170000 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 94 | 20240923 | 165900 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 95 | 20240923 | 165800 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 96 | 20240923 | 165700 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 97 | 20240923 | 165600 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 98 | 20240923 | 165500 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 99 | 20240923 | 165400 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 100 | 20240923 | 165300 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 101 | 20240923 | 165200 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 102 | 20240923 | 165100 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 103 | 20240923 | 165000 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 104 | 20240923 | 164900 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 105 | 20240923 | 164800 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 106 | 20240923 | 164700 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 107 | 20240923 | 164600 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 108 | 20240923 | 164500 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 109 | 20240923 | 164400 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 110 | 20240923 | 164300 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 111 | 20240923 | 164200 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 112 | 20240923 | 164100 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 113 | 20240923 | 164000 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 114 | 20240923 | 163900 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 115 | 20240923 | 163800 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 116 | 20240923 | 163700 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 117 | 20240923 | 163600 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 118 | 20240923 | 163500 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 119 | 20240923 | 163400 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 120 | 20240923 | 163300 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 121 | 20240923 | 163200 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 122 | 20240923 | 163100 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 57574 |
| 123 | 20240923 | 163000 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 124 | 20240923 | 162900 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 125 | 20240923 | 162800 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 126 | 20240923 | 162700 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 127 | 20240923 | 162600 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 128 | 20240923 | 162500 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 129 | 20240923 | 162400 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 130 | 20240923 | 162300 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 131 | 20240923 | 162200 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 132 | 20240923 | 162100 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 133 | 20240923 | 162000 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 134 | 20240923 | 161900 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 135 | 20240923 | 161800 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 136 | 20240923 | 161700 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 137 | 20240923 | 161600 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 138 | 20240923 | 161500 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 139 | 20240923 | 161400 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 140 | 20240923 | 161300 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 141 | 20240923 | 161200 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 142 | 20240923 | 161100 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 143 | 20240923 | 161000 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 144 | 20240923 | 160900 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 145 | 20240923 | 160800 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 146 | 20240923 | 160700 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 147 | 20240923 | 160600 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 148 | 20240923 | 160500 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 149 | 20240923 | 160400 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 150 | 20240923 | 160300 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 151 | 20240923 | 160200 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 152 | 20240923 | 160100 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 57574 |
| 153 | 20240923 | 160000 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 154 | 20240923 | 155900 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 155 | 20240923 | 155800 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 156 | 20240923 | 155700 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 157 | 20240923 | 155600 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 158 | 20240923 | 155500 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 159 | 20240923 | 155400 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 160 | 20240923 | 155300 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 161 | 20240923 | 155200 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 162 | 20240923 | 155100 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 163 | 20240923 | 155000 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 164 | 20240923 | 154900 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 165 | 20240923 | 154800 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 166 | 20240923 | 154700 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 167 | 20240923 | 154600 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 168 | 20240923 | 154500 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 169 | 20240923 | 154400 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 170 | 20240923 | 154300 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 171 | 20240923 | 154200 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 172 | 20240923 | 154100 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 173 | 20240923 | 154000 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 174 | 20240923 | 153900 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 175 | 20240923 | 153800 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 176 | 20240923 | 153700 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 177 | 20240923 | 153600 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 178 | 20240923 | 153500 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 179 | 20240923 | 153400 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 180 | 20240923 | 153300 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 181 | 20240923 | 153200 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 0 |
| 182 | 20240923 | 153100 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 57574 |
| 183 | 20240923 | 153000 | 73285363300 | 103200 | 103200 | 103200 | 103200 | 57574 |
| 184 | 20240923 | 152900 | 67343726500 | 102900 | 102900 | 102900 | 102900 | 0 |
| 185 | 20240923 | 152800 | 67343726500 | 102900 | 102900 | 102900 | 102900 | 0 |
| 186 | 20240923 | 152700 | 67343726500 | 102900 | 102900 | 102900 | 102900 | 0 |
| 187 | 20240923 | 152600 | 67343726500 | 102900 | 102900 | 102900 | 102900 | 0 |
| 188 | 20240923 | 152500 | 67343726500 | 102900 | 102900 | 102900 | 102900 | 0 |
| 189 | 20240923 | 152400 | 67343726500 | 102900 | 102900 | 102900 | 102900 | 0 |
| 190 | 20240923 | 152300 | 67343726500 | 102900 | 102900 | 102900 | 102900 | 0 |
| 191 | 20240923 | 152200 | 67343726500 | 102900 | 102900 | 102900 | 102900 | 0 |
| 192 | 20240923 | 152100 | 67343726500 | 102900 | 102900 | 102900 | 102900 | 0 |
| 193 | 20240923 | 152000 | 67343726500 | 102900 | 102900 | 102900 | 102900 | 0 |
| 194 | 20240923 | 151900 | 67343726500 | 102900 | 103000 | 103000 | 102800 | 2908 |
| 195 | 20240923 | 151800 | 67044438200 | 103000 | 102900 | 103100 | 102900 | 2698 |
| 196 | 20240923 | 151700 | 66766685100 | 102900 | 102800 | 103000 | 102800 | 1444 |
| 197 | 20240923 | 151600 | 66618104500 | 102800 | 102800 | 102900 | 102800 | 3376 |
| 198 | 20240923 | 151500 | 66270760000 | 102800 | 102800 | 102900 | 102800 | 4208 |
| 199 | 20240923 | 151400 | 65837831700 | 102800 | 103000 | 103000 | 102800 | 2612 |
| 200 | 20240923 | 151300 | 65569091300 | 102900 | 102900 | 103000 | 102900 | 2430 |
| 201 | 20240923 | 151200 | 65319009400 | 102900 | 102900 | 103000 | 102900 | 952 |
| 202 | 20240923 | 151100 | 65221031600 | 102900 | 102900 | 103000 | 102900 | 1506 |
| 203 | 20240923 | 151000 | 65065988400 | 102900 | 102900 | 103000 | 102900 | 3198 |
| 204 | 20240923 | 150900 | 64736672700 | 102900 | 102900 | 103000 | 102900 | 3955 |
| 205 | 20240923 | 150800 | 64329684100 | 102900 | 102900 | 103000 | 102900 | 1657 |
| 206 | 20240923 | 150700 | 64159097200 | 102900 | 102900 | 103000 | 102900 | 1776 |
| 207 | 20240923 | 150600 | 63976256000 | 102900 | 103000 | 103000 | 102900 | 1326 |
| 208 | 20240923 | 150500 | 63839789300 | 103000 | 102900 | 103000 | 102900 | 2003 |
| 209 | 20240923 | 150400 | 63633586200 | 103000 | 103000 | 103000 | 102900 | 836 |
| 210 | 20240923 | 150300 | 63547539700 | 103000 | 102900 | 103000 | 102900 | 1061 |
| 211 | 20240923 | 150200 | 63438347800 | 102900 | 102900 | 103000 | 102900 | 1389 |
| 212 | 20240923 | 150100 | 63295366800 | 102900 | 102900 | 103000 | 102900 | 1861 |
| 213 | 20240923 | 150000 | 63103842100 | 102900 | 102800 | 103000 | 102800 | 4993 |
| 214 | 20240923 | 145900 | 62590055500 | 102900 | 102800 | 102900 | 102800 | 1170 |
| 215 | 20240923 | 145800 | 62469753600 | 102800 | 103000 | 103000 | 102800 | 4673 |
| 216 | 20240923 | 145700 | 61988789500 | 102900 | 102900 | 103000 | 102900 | 1023 |
| 217 | 20240923 | 145600 | 61883502900 | 102900 | 102900 | 103000 | 102900 | 1059 |
| 218 | 20240923 | 145500 | 61774492900 | 102900 | 102900 | 103000 | 102900 | 1384 |
| 219 | 20240923 | 145400 | 61632045200 | 103000 | 102900 | 103000 | 102900 | 2186 |
| 220 | 20240923 | 145300 | 61406983300 | 102900 | 103000 | 103100 | 102900 | 1207 |
| 221 | 20240923 | 145200 | 61282691400 | 103000 | 103000 | 103100 | 103000 | 1142 |
| 222 | 20240923 | 145100 | 61165057400 | 103000 | 103000 | 103100 | 103000 | 2443 |
| 223 | 20240923 | 145000 | 60913388400 | 103100 | 103100 | 103100 | 103000 | 563 |
| 224 | 20240923 | 144900 | 60855388900 | 103100 | 103100 | 103100 | 103000 | 1203 |
| 225 | 20240923 | 144800 | 60731445900 | 103100 | 103100 | 103200 | 103100 | 1656 |
| 226 | 20240923 | 144700 | 60560703000 | 103100 | 102900 | 103100 | 102900 | 2175 |
| 227 | 20240923 | 144600 | 60336585000 | 103000 | 102800 | 103000 | 102800 | 6085 |
| 228 | 20240923 | 144500 | 59710490800 | 102900 | 102800 | 102900 | 102800 | 2262 |
| 229 | 20240923 | 144400 | 59477940500 | 102800 | 102800 | 102900 | 102800 | 7057 |
| 230 | 20240923 | 144300 | 58752083400 | 102900 | 103000 | 103100 | 102800 | 15540 |
| 231 | 20240923 | 144200 | 57152076300 | 103000 | 103000 | 103100 | 103000 | 1135 |
| 232 | 20240923 | 144100 | 57035161100 | 103000 | 103000 | 103100 | 103000 | 2037 |
| 233 | 20240923 | 144000 | 56825297700 | 103000 | 103000 | 103100 | 103000 | 2315 |
| 234 | 20240923 | 143900 | 56586835900 | 103100 | 103100 | 103200 | 103000 | 7316 |
| 235 | 20240923 | 143800 | 55832618600 | 103100 | 103100 | 103200 | 103100 | 906 |
| 236 | 20240923 | 143700 | 55739191600 | 103100 | 103100 | 103200 | 103100 | 2554 |
| 237 | 20240923 | 143600 | 55475824500 | 103100 | 103100 | 103200 | 103100 | 602 |
| 238 | 20240923 | 143500 | 55413741100 | 103100 | 103100 | 103200 | 103100 | 6584 |
| 239 | 20240923 | 143400 | 54734321600 | 103100 | 103200 | 103200 | 103100 | 2774 |
| 240 | 20240923 | 143300 | 54448098600 | 103200 | 103200 | 103300 | 103200 | 4743 |
| 241 | 20240923 | 143200 | 53958593400 | 103200 | 103300 | 103300 | 103200 | 1110 |
| 242 | 20240923 | 143100 | 53843983000 | 103200 | 103300 | 103400 | 103200 | 2538 |
| 243 | 20240923 | 143000 | 53581848400 | 103300 | 103300 | 103500 | 103300 | 9297 |
| 244 | 20240923 | 142900 | 52621181900 | 103200 | 103200 | 103300 | 103200 | 934 |
| 245 | 20240923 | 142800 | 52524784700 | 103200 | 103200 | 103300 | 103200 | 938 |
| 246 | 20240923 | 142700 | 52427967600 | 103200 | 103200 | 103300 | 103200 | 548 |
| 247 | 20240923 | 142600 | 52371409100 | 103200 | 103200 | 103300 | 103200 | 549 |
| 248 | 20240923 | 142500 | 52314742900 | 103200 | 103200 | 103300 | 103200 | 503 |
| 249 | 20240923 | 142400 | 52262829900 | 103300 | 103200 | 103300 | 103200 | 478 |
| 250 | 20240923 | 142300 | 52213491500 | 103200 | 103200 | 103300 | 103200 | 925 |
| 251 | 20240923 | 142200 | 52117988500 | 103300 | 103400 | 103500 | 103200 | 15677 |
| 252 | 20240923 | 142100 | 50498008800 | 103400 | 103500 | 103500 | 103400 | 2082 |
| 253 | 20240923 | 142000 | 50282725000 | 103400 | 103400 | 103500 | 103400 | 619 |
| 254 | 20240923 | 141900 | 50218706500 | 103400 | 103400 | 103500 | 103400 | 686 |
| 255 | 20240923 | 141800 | 50147765400 | 103400 | 103500 | 103500 | 103400 | 544 |
| 256 | 20240923 | 141700 | 50091504000 | 103400 | 103400 | 103500 | 103400 | 564 |
| 257 | 20240923 | 141600 | 50033180300 | 103400 | 103500 | 103500 | 103400 | 463 |
| 258 | 20240923 | 141500 | 49985293700 | 103500 | 103500 | 103600 | 103500 | 5334 |
| 259 | 20240923 | 141400 | 49433224400 | 103600 | 103600 | 103600 | 103500 | 692 |
| 260 | 20240923 | 141300 | 49361585000 | 103600 | 103500 | 103600 | 103500 | 716 |
| 261 | 20240923 | 141200 | 49287454400 | 103500 | 103500 | 103600 | 103500 | 1317 |
| 262 | 20240923 | 141100 | 49151128500 | 103600 | 103600 | 103600 | 103500 | 786 |
| 263 | 20240923 | 141000 | 49069747100 | 103600 | 103600 | 103600 | 103500 | 404 |
| 264 | 20240923 | 140900 | 49027924300 | 103500 | 103600 | 103600 | 103500 | 826 |
| 265 | 20240923 | 140800 | 48942387100 | 103600 | 103600 | 103600 | 103500 | 364 |
| 266 | 20240923 | 140700 | 48904706200 | 103600 | 103500 | 103600 | 103500 | 851 |
| 267 | 20240923 | 140600 | 48816577900 | 103500 | 103500 | 103600 | 103500 | 1709 |
| 268 | 20240923 | 140500 | 48639599700 | 103500 | 103500 | 103600 | 103500 | 1123 |
| 269 | 20240923 | 140400 | 48523294100 | 103500 | 103600 | 103600 | 103500 | 549 |
| 270 | 20240923 | 140300 | 48466457600 | 103500 | 103600 | 103600 | 103500 | 503 |
| 271 | 20240923 | 140200 | 48414377300 | 103600 | 103700 | 103700 | 103600 | 4715 |
| 272 | 20240923 | 140100 | 47925895100 | 103700 | 103600 | 103700 | 103600 | 703 |
| 273 | 20240923 | 140000 | 47853033900 | 103600 | 103700 | 103700 | 103600 | 650 |
| 274 | 20240923 | 135900 | 47785665000 | 103700 | 103600 | 103700 | 103600 | 460 |
| 275 | 20240923 | 135800 | 47738004700 | 103600 | 103700 | 103700 | 103600 | 348 |
| 276 | 20240923 | 135700 | 47701938000 | 103600 | 103600 | 103700 | 103600 | 462 |
| 277 | 20240923 | 135600 | 47654064700 | 103600 | 103600 | 103700 | 103600 | 385 |
| 278 | 20240923 | 135500 | 47614167100 | 103700 | 103600 | 103700 | 103600 | 588 |
| 279 | 20240923 | 135400 | 47553222400 | 103600 | 103700 | 103700 | 103600 | 503 |
| 280 | 20240923 | 135300 | 47501092700 | 103600 | 103700 | 103700 | 103600 | 362 |
| 281 | 20240923 | 135200 | 47463588800 | 103600 | 103600 | 103700 | 103600 | 579 |
| 282 | 20240923 | 135100 | 47403588600 | 103600 | 103600 | 103700 | 103600 | 368 |
| 283 | 20240923 | 135000 | 47365456100 | 103600 | 103700 | 103700 | 103600 | 450 |
| 284 | 20240923 | 134900 | 47318828000 | 103700 | 103600 | 103700 | 103600 | 446 |
| 285 | 20240923 | 134800 | 47272613000 | 103600 | 103600 | 103700 | 103600 | 325 |
| 286 | 20240923 | 134700 | 47238928800 | 103700 | 103600 | 103700 | 103600 | 642 |
| 287 | 20240923 | 134600 | 47172395000 | 103600 | 103600 | 103700 | 103600 | 374 |
| 288 | 20240923 | 134500 | 47133643500 | 103600 | 103700 | 103700 | 103600 | 464 |
| 289 | 20240923 | 134400 | 47085545400 | 103600 | 103600 | 103700 | 103600 | 376 |
| 290 | 20240923 | 134300 | 47046576300 | 103600 | 103700 | 103700 | 103600 | 195 |
| 291 | 20240923 | 134200 | 47026371400 | 103700 | 103600 | 103700 | 103600 | 435 |
| 292 | 20240923 | 134100 | 46981297200 | 103600 | 103800 | 103800 | 103600 | 2300 |
| 293 | 20240923 | 134000 | 46742808100 | 103800 | 103800 | 103800 | 103700 | 375 |
| 294 | 20240923 | 133900 | 46703898100 | 103700 | 103700 | 103800 | 103700 | 109 |
| 295 | 20240923 | 133800 | 46692594700 | 103700 | 103700 | 103800 | 103700 | 185 |
| 296 | 20240923 | 133700 | 46673399000 | 103700 | 103700 | 103800 | 103700 | 282 |
| 297 | 20240923 | 133600 | 46644141000 | 103700 | 103800 | 103800 | 103700 | 207 |
| 298 | 20240923 | 133500 | 46622661100 | 103700 | 103800 | 103800 | 103700 | 1211 |
| 299 | 20240923 | 133400 | 46496962600 | 103800 | 103900 | 103900 | 103800 | 650 |
| 300 | 20240923 | 133300 | 46429483300 | 103900 | 103900 | 103900 | 103800 | 348 |
| 301 | 20240923 | 133200 | 46393331000 | 103900 | 104000 | 104000 | 103800 | 1560 |
| 302 | 20240923 | 133100 | 46231242100 | 104000 | 103800 | 104000 | 103800 | 2396 |
| 303 | 20240923 | 133000 | 45982252300 | 103800 | 103800 | 103900 | 103800 | 215 |
| 304 | 20240923 | 132900 | 45959924000 | 103900 | 103800 | 103900 | 103700 | 1619 |
| 305 | 20240923 | 132800 | 45791879500 | 103800 | 103800 | 103800 | 103700 | 132 |
| 306 | 20240923 | 132700 | 45778179200 | 103800 | 103800 | 103800 | 103600 | 2498 |
| 307 | 20240923 | 132600 | 45518972300 | 103800 | 103600 | 103800 | 103500 | 1421 |
| 308 | 20240923 | 132500 | 45371687800 | 103600 | 103600 | 103600 | 103500 | 332 |
| 309 | 20240923 | 132400 | 45337296500 | 103600 | 103600 | 103600 | 103500 | 194 |
| 310 | 20240923 | 132300 | 45317206200 | 103600 | 103500 | 103600 | 103500 | 1878 |
| 311 | 20240923 | 132200 | 45122740800 | 103500 | 103500 | 103600 | 103500 | 1628 |
| 312 | 20240923 | 132100 | 44954097800 | 103500 | 103600 | 103600 | 103500 | 144 |
| 313 | 20240923 | 132000 | 44939186300 | 103600 | 103500 | 103600 | 103400 | 1669 |
| 314 | 20240923 | 131900 | 44766392400 | 103500 | 103500 | 103500 | 103400 | 9045 |
| 315 | 20240923 | 131800 | 43830241800 | 103600 | 103600 | 103600 | 103500 | 220 |
| 316 | 20240923 | 131700 | 43807459300 | 103500 | 103600 | 103600 | 103500 | 439 |
| 317 | 20240923 | 131600 | 43761990200 | 103600 | 103600 | 103600 | 103500 | 433 |
| 318 | 20240923 | 131500 | 43717170000 | 103600 | 103500 | 103600 | 103500 | 218 |
| 319 | 20240923 | 131400 | 43694586200 | 103500 | 103600 | 103600 | 103500 | 255 |
| 320 | 20240923 | 131300 | 43668177500 | 103500 | 103500 | 103600 | 103500 | 86 |
| 321 | 20240923 | 131200 | 43659271200 | 103600 | 103600 | 103600 | 103500 | 509 |
| 322 | 20240923 | 131100 | 43606580000 | 103500 | 103600 | 103600 | 103500 | 435 |
| 323 | 20240923 | 131000 | 43561518600 | 103500 | 103600 | 103600 | 103500 | 128 |
| 324 | 20240923 | 130900 | 43548262900 | 103500 | 103500 | 103600 | 103500 | 634 |
| 325 | 20240923 | 130800 | 43482599400 | 103500 | 103600 | 103600 | 103500 | 546 |
| 326 | 20240923 | 130700 | 43426069300 | 103500 | 103500 | 103600 | 103500 | 300 |
| 327 | 20240923 | 130600 | 43395011400 | 103500 | 103600 | 103600 | 103500 | 242 |
| 328 | 20240923 | 130500 | 43369956100 | 103500 | 103600 | 103600 | 103500 | 109 |
| 329 | 20240923 | 130400 | 43358666300 | 103600 | 103600 | 103600 | 103500 | 399 |
| 330 | 20240923 | 130300 | 43317344300 | 103600 | 103600 | 103600 | 103500 | 990 |
| 331 | 20240923 | 130200 | 43214783100 | 103600 | 103500 | 103600 | 103500 | 436 |
| 332 | 20240923 | 130100 | 43169614000 | 103600 | 103500 | 103600 | 103500 | 1165 |
| 333 | 20240923 | 130000 | 43048922600 | 103500 | 103600 | 103600 | 103500 | 350 |
| 334 | 20240923 | 125900 | 43012669700 | 103600 | 103500 | 103600 | 103500 | 1151 |
| 335 | 20240923 | 125800 | 42893433800 | 103600 | 103600 | 103600 | 103500 | 161 |
| 336 | 20240923 | 125700 | 42876762400 | 103600 | 103600 | 103600 | 103500 | 182 |
| 337 | 20240923 | 125600 | 42857914600 | 103600 | 103600 | 103600 | 103500 | 187 |
| 338 | 20240923 | 125500 | 42838547600 | 103500 | 103600 | 103600 | 103500 | 650 |
| 339 | 20240923 | 125400 | 42771255400 | 103600 | 103600 | 103600 | 103500 | 500 |
| 340 | 20240923 | 125300 | 42719484300 | 103600 | 103500 | 103600 | 103500 | 211 |
| 341 | 20240923 | 125200 | 42697639000 | 103500 | 103600 | 103600 | 103500 | 76 |
| 342 | 20240923 | 125100 | 42689770000 | 103500 | 103500 | 103600 | 103500 | 577 |
| 343 | 20240923 | 125000 | 42630045500 | 103500 | 103500 | 103600 | 103500 | 161 |
| 344 | 20240923 | 124900 | 42613369500 | 103600 | 103500 | 103600 | 103500 | 266 |
| 345 | 20240923 | 124800 | 42585820400 | 103600 | 103600 | 103600 | 103500 | 202 |
| 346 | 20240923 | 124700 | 42564902900 | 103600 | 103600 | 103600 | 103500 | 897 |
| 347 | 20240923 | 124600 | 42471978700 | 103600 | 103700 | 103700 | 103600 | 357 |
| 348 | 20240923 | 124500 | 42434978000 | 103600 | 103600 | 103600 | 103500 | 820 |
| 349 | 20240923 | 124400 | 42350027400 | 103500 | 103600 | 103600 | 103500 | 1691 |
| 350 | 20240923 | 124300 | 42174841200 | 103500 | 103500 | 103600 | 103500 | 150 |
| 351 | 20240923 | 124200 | 42159307400 | 103600 | 103600 | 103700 | 103500 | 3903 |
| 352 | 20240923 | 124100 | 41754952300 | 103700 | 103600 | 103700 | 103600 | 453 |
| 353 | 20240923 | 124000 | 41707986100 | 103700 | 103700 | 103700 | 103600 | 2099 |
| 354 | 20240923 | 123900 | 41490326500 | 103700 | 103600 | 103700 | 103600 | 1652 |
| 355 | 20240923 | 123800 | 41319178700 | 103600 | 103600 | 103600 | 103500 | 339 |
| 356 | 20240923 | 123700 | 41284065300 | 103500 | 103500 | 103600 | 103500 | 69 |
| 357 | 20240923 | 123600 | 41276920500 | 103500 | 103600 | 103600 | 103500 | 171 |
| 358 | 20240923 | 123500 | 41259212300 | 103600 | 103600 | 103600 | 103500 | 186 |
| 359 | 20240923 | 123400 | 41239945500 | 103600 | 103500 | 103600 | 103500 | 349 |
| 360 | 20240923 | 123300 | 41203811500 | 103500 | 103500 | 103600 | 103400 | 2179 |
| 361 | 20240923 | 123200 | 40978286700 | 103500 | 103400 | 103500 | 103400 | 99 |
| 362 | 20240923 | 123100 | 40968046900 | 103500 | 103500 | 103600 | 103400 | 1903 |
| 363 | 20240923 | 123000 | 40771094200 | 103500 | 103500 | 103500 | 103400 | 295 |
| 364 | 20240923 | 122900 | 40740566800 | 103500 | 103500 | 103500 | 103400 | 268 |
| 365 | 20240923 | 122800 | 40712831500 | 103500 | 103500 | 103500 | 103400 | 728 |
| 366 | 20240923 | 122700 | 40637489000 | 103400 | 103600 | 103600 | 103400 | 1912 |
| 367 | 20240923 | 122600 | 40439626800 | 103600 | 103600 | 103600 | 103500 | 212 |
| 368 | 20240923 | 122500 | 40417670000 | 103600 | 103600 | 103700 | 103500 | 1727 |
| 369 | 20240923 | 122400 | 40238770300 | 103600 | 103800 | 103900 | 103600 | 3039 |
| 370 | 20240923 | 122300 | 39923444300 | 103800 | 103500 | 103900 | 103500 | 2388 |
| 371 | 20240923 | 122200 | 39675834800 | 103600 | 103500 | 103600 | 103500 | 311 |
| 372 | 20240923 | 122100 | 39643621000 | 103500 | 103500 | 103600 | 103400 | 743 |
| 373 | 20240923 | 122000 | 39566720500 | 103500 | 103500 | 103500 | 103400 | 450 |
| 374 | 20240923 | 121900 | 39520146000 | 103500 | 103500 | 103500 | 103400 | 1656 |
| 375 | 20240923 | 121800 | 39348759200 | 103500 | 103600 | 103600 | 103500 | 264 |
| 376 | 20240923 | 121700 | 39321411600 | 103500 | 103500 | 103600 | 103400 | 2297 |
| 377 | 20240923 | 121600 | 39083688400 | 103400 | 103400 | 103500 | 103400 | 395 |
| 378 | 20240923 | 121500 | 39042833900 | 103500 | 103500 | 103500 | 103400 | 328 |
| 379 | 20240923 | 121400 | 39008898600 | 103400 | 103400 | 103500 | 103400 | 290 |
| 380 | 20240923 | 121300 | 38978908400 | 103400 | 103500 | 103500 | 103400 | 418 |
| 381 | 20240923 | 121200 | 38935679200 | 103500 | 103400 | 103500 | 103400 | 603 |
| 382 | 20240923 | 121100 | 38873281100 | 103400 | 103400 | 103500 | 103400 | 166 |
| 383 | 20240923 | 121000 | 38856115500 | 103400 | 103500 | 103500 | 103300 | 2705 |
| 384 | 20240923 | 120900 | 38576415200 | 103400 | 103500 | 103500 | 103400 | 962 |
| 385 | 20240923 | 120800 | 38476941900 | 103400 | 103400 | 103500 | 103400 | 724 |
| 386 | 20240923 | 120700 | 38402019900 | 103400 | 103500 | 103500 | 103400 | 392 |
| 387 | 20240923 | 120600 | 38361473900 | 103400 | 103500 | 103500 | 103400 | 355 |
| 388 | 20240923 | 120500 | 38324755800 | 103400 | 103600 | 103600 | 103400 | 1193 |
| 389 | 20240923 | 120400 | 38201297500 | 103600 | 103600 | 103600 | 103500 | 202 |
| 390 | 20240923 | 120300 | 38180388400 | 103600 | 103500 | 103600 | 103500 | 89 |
| 391 | 20240923 | 120200 | 38171175800 | 103500 | 103500 | 103600 | 103500 | 275 |
| 392 | 20240923 | 120100 | 38142711300 | 103500 | 103400 | 103500 | 103400 | 1470 |
| 393 | 20240923 | 120000 | 37990594900 | 103500 | 103400 | 103600 | 103400 | 293 |
| 394 | 20240923 | 115900 | 37960289500 | 103500 | 103500 | 103600 | 103400 | 638 |
| 395 | 20240923 | 115800 | 37894252100 | 103400 | 103500 | 103500 | 103400 | 367 |
| 396 | 20240923 | 115700 | 37856286200 | 103500 | 103500 | 103500 | 103400 | 477 |
| 397 | 20240923 | 115600 | 37806921900 | 103500 | 103500 | 103600 | 103400 | 1754 |
| 398 | 20240923 | 115500 | 37625377500 | 103500 | 103400 | 103600 | 103400 | 436 |
| 399 | 20240923 | 115400 | 37580248900 | 103500 | 103400 | 103500 | 103300 | 1177 |
| 400 | 20240923 | 115300 | 37458547300 | 103400 | 103400 | 103400 | 103300 | 1226 |
| 401 | 20240923 | 115200 | 37331801100 | 103400 | 103400 | 103400 | 103300 | 1065 |
| 402 | 20240923 | 115100 | 37221706500 | 103400 | 103400 | 103400 | 103300 | 758 |
| 403 | 20240923 | 115000 | 37143344500 | 103400 | 103300 | 103400 | 103300 | 3051 |
| 404 | 20240923 | 114900 | 36827993400 | 103300 | 103400 | 103400 | 103300 | 2367 |
| 405 | 20240923 | 114800 | 36583400100 | 103400 | 103600 | 103700 | 103400 | 18145 |
| 406 | 20240923 | 114700 | 34704770300 | 103600 | 103800 | 103800 | 103600 | 6078 |
| 407 | 20240923 | 114600 | 34074495300 | 103700 | 103700 | 103800 | 103700 | 256 |
| 408 | 20240923 | 114500 | 34047928900 | 103800 | 103800 | 103800 | 103700 | 200 |
| 409 | 20240923 | 114400 | 34027174300 | 103800 | 103800 | 103800 | 103700 | 347 |
| 410 | 20240923 | 114300 | 33991157500 | 103700 | 103800 | 103800 | 103700 | 399 |
| 411 | 20240923 | 114200 | 33949763500 | 103800 | 103700 | 103800 | 103700 | 156 |
| 412 | 20240923 | 114100 | 33933572500 | 103700 | 103800 | 103900 | 103700 | 6208 |
| 413 | 20240923 | 114000 | 33288970100 | 103900 | 103900 | 103900 | 103800 | 394 |
| 414 | 20240923 | 113900 | 33248046900 | 103900 | 103800 | 103900 | 103800 | 365 |
| 415 | 20240923 | 113800 | 33210152600 | 103800 | 103800 | 103900 | 103800 | 334 |
| 416 | 20240923 | 113700 | 33175477700 | 103800 | 103800 | 103900 | 103800 | 483 |
| 417 | 20240923 | 113600 | 33125336800 | 103900 | 103800 | 103900 | 103800 | 683 |
| 418 | 20240923 | 113500 | 33054434900 | 103900 | 103900 | 103900 | 103800 | 171 |
| 419 | 20240923 | 113400 | 33036678800 | 103900 | 103800 | 103900 | 103800 | 1073 |
| 420 | 20240923 | 113300 | 32925262200 | 103800 | 103900 | 103900 | 103800 | 212 |
| 421 | 20240923 | 113200 | 32903251800 | 103900 | 103900 | 103900 | 103800 | 270 |
| 422 | 20240923 | 113100 | 32875210500 | 103800 | 103900 | 103900 | 103800 | 75 |
| 423 | 20240923 | 113000 | 32867421000 | 103900 | 103900 | 103900 | 103800 | 289 |
| 424 | 20240923 | 112900 | 32837400800 | 103800 | 103900 | 103900 | 103800 | 202 |
| 425 | 20240923 | 112800 | 32816421200 | 103800 | 103800 | 103900 | 103800 | 193 |
| 426 | 20240923 | 112700 | 32796375500 | 103900 | 103800 | 103900 | 103800 | 21 |
| 427 | 20240923 | 112600 | 32794194300 | 103800 | 103900 | 103900 | 103800 | 168 |
| 428 | 20240923 | 112500 | 32776751900 | 103900 | 103800 | 103900 | 103800 | 120 |
| 429 | 20240923 | 112400 | 32764292600 | 103800 | 103800 | 103900 | 103800 | 193 |
| 430 | 20240923 | 112300 | 32744247100 | 103800 | 103900 | 103900 | 103800 | 257 |
| 431 | 20240923 | 112200 | 32717567700 | 103900 | 103800 | 103900 | 103800 | 208 |
| 432 | 20240923 | 112100 | 32695967600 | 103800 | 103800 | 103900 | 103800 | 75 |
| 433 | 20240923 | 112000 | 32688178600 | 103900 | 103900 | 103900 | 103800 | 395 |
| 434 | 20240923 | 111900 | 32647174500 | 103900 | 103900 | 103900 | 103800 | 804 |
| 435 | 20240923 | 111800 | 32563715200 | 103800 | 103900 | 103900 | 103800 | 99 |
| 436 | 20240923 | 111700 | 32553436700 | 103900 | 103700 | 104100 | 103700 | 1790 |
| 437 | 20240923 | 111600 | 32367476600 | 103700 | 103800 | 103800 | 103700 | 633 |
| 438 | 20240923 | 111500 | 32301776500 | 103800 | 103700 | 103800 | 103700 | 394 |
| 439 | 20240923 | 111400 | 32260890300 | 103700 | 103700 | 103800 | 103700 | 240 |
| 440 | 20240923 | 111300 | 32235984700 | 103700 | 103900 | 103900 | 103600 | 9865 |
| 441 | 20240923 | 111200 | 31212300600 | 103900 | 103900 | 103900 | 103800 | 555 |
| 442 | 20240923 | 111100 | 31154642500 | 103900 | 103900 | 104000 | 103800 | 670 |
| 443 | 20240923 | 111000 | 31085029700 | 103900 | 103900 | 104000 | 103800 | 668 |
| 444 | 20240923 | 110900 | 31015661400 | 104000 | 103800 | 104000 | 103800 | 533 |
| 445 | 20240923 | 110800 | 30960293600 | 103900 | 103900 | 103900 | 103800 | 531 |
| 446 | 20240923 | 110700 | 30905124500 | 103800 | 103900 | 103900 | 103800 | 152 |
| 447 | 20240923 | 110600 | 30889337300 | 103900 | 103800 | 103900 | 103800 | 1620 |
| 448 | 20240923 | 110500 | 30721073700 | 103900 | 103900 | 103900 | 103800 | 479 |
| 449 | 20240923 | 110400 | 30671315900 | 103900 | 103900 | 103900 | 103800 | 958 |
| 450 | 20240923 | 110300 | 30571841800 | 103900 | 103900 | 103900 | 103800 | 729 |
| 451 | 20240923 | 110200 | 30496151100 | 103900 | 103900 | 103900 | 103800 | 2254 |
| 452 | 20240923 | 110100 | 30261961000 | 103900 | 104000 | 104000 | 103900 | 382 |
| 453 | 20240923 | 110000 | 30222241700 | 104000 | 104100 | 104100 | 103900 | 124 |
| 454 | 20240923 | 105900 | 30209350100 | 104000 | 104000 | 104100 | 104000 | 466 |
| 455 | 20240923 | 105800 | 30160874500 | 104000 | 104000 | 104000 | 103900 | 976 |
| 456 | 20240923 | 105700 | 30059375800 | 104100 | 104000 | 104100 | 103900 | 824 |
| 457 | 20240923 | 105600 | 29973680600 | 103900 | 103900 | 104000 | 103800 | 260 |
| 458 | 20240923 | 105500 | 29946652600 | 103900 | 103900 | 104000 | 103800 | 414 |
| 459 | 20240923 | 105400 | 29903639400 | 103900 | 103900 | 103900 | 103800 | 1081 |
| 460 | 20240923 | 105300 | 29791339800 | 103900 | 103800 | 103900 | 103800 | 542 |
| 461 | 20240923 | 105200 | 29735057600 | 103900 | 103700 | 103900 | 103700 | 775 |
| 462 | 20240923 | 105100 | 29654623500 | 103800 | 103800 | 103900 | 103700 | 470 |
| 463 | 20240923 | 105000 | 29605838700 | 103800 | 103800 | 103800 | 103700 | 787 |
| 464 | 20240923 | 104900 | 29524157600 | 103700 | 103700 | 103800 | 103700 | 819 |
| 465 | 20240923 | 104800 | 29439173900 | 103700 | 103800 | 103800 | 103700 | 564 |
| 466 | 20240923 | 104700 | 29380637800 | 103800 | 103700 | 103900 | 103700 | 848 |
| 467 | 20240923 | 104600 | 29292619300 | 103700 | 103800 | 103800 | 103700 | 698 |
| 468 | 20240923 | 104500 | 29220176800 | 103700 | 103800 | 103900 | 103700 | 766 |
| 469 | 20240923 | 104400 | 29140692900 | 103800 | 103900 | 103900 | 103800 | 2373 |
| 470 | 20240923 | 104300 | 28894369700 | 103800 | 104000 | 104000 | 103800 | 2455 |
| 471 | 20240923 | 104200 | 28639288800 | 103900 | 103900 | 104000 | 103900 | 484 |
| 472 | 20240923 | 104100 | 28588996400 | 104000 | 104000 | 104000 | 103800 | 319 |
| 473 | 20240923 | 104000 | 28555852900 | 104000 | 103900 | 104000 | 103800 | 1530 |
| 474 | 20240923 | 103900 | 28396915200 | 103900 | 103900 | 104000 | 103800 | 1396 |
| 475 | 20240923 | 103800 | 28251872800 | 103900 | 103900 | 103900 | 103800 | 243 |
| 476 | 20240923 | 103700 | 28226627700 | 103900 | 103900 | 104000 | 103900 | 838 |
| 477 | 20240923 | 103600 | 28139556700 | 103900 | 103900 | 104000 | 103900 | 550 |
| 478 | 20240923 | 103500 | 28082410000 | 103900 | 104000 | 104000 | 103800 | 1059 |
| 479 | 20240923 | 103400 | 27972340800 | 104000 | 104000 | 104100 | 103900 | 1600 |
| 480 | 20240923 | 103300 | 27805937200 | 104000 | 104100 | 104100 | 103900 | 693 |
| 481 | 20240923 | 103200 | 27733869200 | 104100 | 103900 | 104100 | 103900 | 859 |
| 482 | 20240923 | 103100 | 27644566100 | 103900 | 103800 | 103900 | 103600 | 4040 |
| 483 | 20240923 | 103000 | 27225535100 | 103800 | 103900 | 103900 | 103700 | 2097 |
| 484 | 20240923 | 102900 | 27007861600 | 103900 | 103900 | 103900 | 103800 | 550 |
| 485 | 20240923 | 102800 | 26950721600 | 103800 | 103800 | 103900 | 103700 | 1020 |
| 486 | 20240923 | 102700 | 26844848600 | 103800 | 103800 | 103800 | 103700 | 649 |
| 487 | 20240923 | 102600 | 26777499200 | 103800 | 103800 | 103800 | 103700 | 1030 |
| 488 | 20240923 | 102500 | 26670630900 | 103800 | 104000 | 104000 | 103700 | 5798 |
| 489 | 20240923 | 102400 | 26068552800 | 103900 | 103900 | 104000 | 103900 | 336 |
| 490 | 20240923 | 102300 | 26033627700 | 103900 | 103900 | 104000 | 103900 | 315 |
| 491 | 20240923 | 102200 | 26000891200 | 103900 | 103900 | 103900 | 103800 | 700 |
| 492 | 20240923 | 102100 | 25928175500 | 103900 | 103900 | 103900 | 103800 | 358 |
| 493 | 20240923 | 102000 | 25890994900 | 103900 | 103900 | 103900 | 103800 | 645 |
| 494 | 20240923 | 101900 | 25823980800 | 103900 | 103800 | 103900 | 103800 | 550 |
| 495 | 20240923 | 101800 | 25766842000 | 103900 | 103700 | 103900 | 103700 | 671 |
| 496 | 20240923 | 101700 | 25697207800 | 103800 | 103700 | 103900 | 103700 | 2929 |
| 497 | 20240923 | 101600 | 25393367200 | 103700 | 103900 | 104000 | 103700 | 4765 |
| 498 | 20240923 | 101500 | 24898551100 | 104000 | 104000 | 104100 | 103900 | 860 |
| 499 | 20240923 | 101400 | 24809110700 | 104000 | 104000 | 104200 | 103900 | 2903 |
| 500 | 20240923 | 101300 | 24507061700 | 104100 | 104100 | 104100 | 104000 | 257 |
| 501 | 20240923 | 101200 | 24480308100 | 104100 | 104100 | 104100 | 104000 | 1336 |
| 502 | 20240923 | 101100 | 24341233900 | 104100 | 104100 | 104100 | 104000 | 282 |
| 503 | 20240923 | 101000 | 24311890000 | 104000 | 104100 | 104100 | 104000 | 311 |
| 504 | 20240923 | 100900 | 24279531800 | 104100 | 104000 | 104200 | 104000 | 1198 |
| 505 | 20240923 | 100800 | 24154852900 | 104000 | 104000 | 104100 | 104000 | 469 |
| 506 | 20240923 | 100700 | 24106065400 | 104000 | 104000 | 104100 | 104000 | 838 |
| 507 | 20240923 | 100600 | 24018883800 | 104100 | 104300 | 104500 | 104000 | 7133 |
| 508 | 20240923 | 100500 | 23275148800 | 104400 | 104300 | 104400 | 104300 | 994 |
| 509 | 20240923 | 100400 | 23171403100 | 104300 | 104300 | 104500 | 104300 | 1298 |
| 510 | 20240923 | 100300 | 23035898200 | 104300 | 104300 | 104400 | 104300 | 372 |
| 511 | 20240923 | 100200 | 22997074200 | 104300 | 104200 | 104400 | 104100 | 589 |
| 512 | 20240923 | 100100 | 22935676800 | 104200 | 104000 | 104500 | 104000 | 3683 |
| 513 | 20240923 | 100000 | 22551809500 | 104100 | 104100 | 104200 | 104000 | 2071 |
| 514 | 20240923 | 095900 | 22336243600 | 104100 | 104100 | 104200 | 104100 | 1260 |
| 515 | 20240923 | 095800 | 22205064200 | 104100 | 104000 | 104300 | 104000 | 3990 |
| 516 | 20240923 | 095700 | 21789428600 | 104000 | 103800 | 104100 | 103800 | 3406 |
| 517 | 20240923 | 095600 | 21435524700 | 103900 | 103900 | 104000 | 103800 | 2087 |
| 518 | 20240923 | 095500 | 21218717200 | 103900 | 103900 | 104000 | 103900 | 1612 |
| 519 | 20240923 | 095400 | 21051220500 | 104000 | 104000 | 104000 | 103900 | 1088 |
| 520 | 20240923 | 095300 | 20938156300 | 103900 | 104000 | 104100 | 103900 | 1942 |
| 521 | 20240923 | 095200 | 20736183600 | 104000 | 104000 | 104100 | 104000 | 4277 |
| 522 | 20240923 | 095100 | 20291335400 | 104100 | 104100 | 104200 | 104000 | 3934 |
| 523 | 20240923 | 095000 | 19881817100 | 104100 | 104100 | 104200 | 104100 | 1617 |
| 524 | 20240923 | 094900 | 19713474500 | 104100 | 104100 | 104200 | 104000 | 5141 |
| 525 | 20240923 | 094800 | 19178392400 | 104100 | 104400 | 104500 | 104100 | 7896 |
| 526 | 20240923 | 094700 | 18354578600 | 104400 | 104500 | 104600 | 104400 | 5608 |
| 527 | 20240923 | 094600 | 17768709200 | 104500 | 104700 | 104700 | 104500 | 2467 |
| 528 | 20240923 | 094500 | 17510715800 | 104600 | 104700 | 104700 | 104600 | 343 |
| 529 | 20240923 | 094400 | 17474826900 | 104700 | 104800 | 104800 | 104600 | 972 |
| 530 | 20240923 | 094300 | 17373056700 | 104700 | 104700 | 104800 | 104700 | 928 |
| 531 | 20240923 | 094200 | 17275879000 | 104700 | 104700 | 104800 | 104600 | 4211 |
| 532 | 20240923 | 094100 | 16834971100 | 104700 | 104700 | 104700 | 104600 | 850 |
| 533 | 20240923 | 094000 | 16746044000 | 104700 | 104700 | 104800 | 104600 | 1157 |
| 534 | 20240923 | 093900 | 16624952700 | 104700 | 104700 | 104700 | 104600 | 275 |
| 535 | 20240923 | 093800 | 16596161800 | 104700 | 104600 | 104900 | 104600 | 3985 |
| 536 | 20240923 | 093700 | 16178887500 | 104500 | 104600 | 104700 | 104500 | 6374 |
| 537 | 20240923 | 093600 | 15512238500 | 104700 | 104900 | 104900 | 104600 | 5396 |
| 538 | 20240923 | 093500 | 14947126500 | 104900 | 104900 | 104900 | 104800 | 792 |
| 539 | 20240923 | 093400 | 14864109500 | 104900 | 105200 | 105200 | 104900 | 5615 |
| 540 | 20240923 | 093300 | 14274434600 | 105100 | 105200 | 105200 | 105100 | 195 |
| 541 | 20240923 | 093200 | 14253926100 | 105100 | 105100 | 105200 | 105100 | 1243 |
| 542 | 20240923 | 093100 | 14123195700 | 105100 | 105200 | 105200 | 105000 | 553 |
| 543 | 20240923 | 093000 | 14065074000 | 105000 | 105000 | 105200 | 105000 | 1393 |
| 544 | 20240923 | 092900 | 13918679400 | 105100 | 105100 | 105200 | 105000 | 1405 |
| 545 | 20240923 | 092800 | 13771039200 | 105100 | 105100 | 105200 | 105000 | 3983 |
| 546 | 20240923 | 092700 | 13352394700 | 105200 | 105300 | 105300 | 105100 | 2207 |
| 547 | 20240923 | 092600 | 13120214000 | 105300 | 105300 | 105300 | 105200 | 1757 |
| 548 | 20240923 | 092500 | 12935223700 | 105200 | 105200 | 105300 | 105200 | 687 |
| 549 | 20240923 | 092400 | 12862906500 | 105200 | 105200 | 105400 | 105100 | 3585 |
| 550 | 20240923 | 092300 | 12485532000 | 105100 | 105100 | 105200 | 105100 | 409 |
| 551 | 20240923 | 092200 | 12442538000 | 105100 | 105200 | 105300 | 105000 | 2202 |
| 552 | 20240923 | 092100 | 12210961800 | 105300 | 104900 | 105300 | 104900 | 1857 |
| 553 | 20240923 | 092000 | 12015905600 | 104900 | 105100 | 105200 | 104800 | 3891 |
| 554 | 20240923 | 091900 | 11607356500 | 105100 | 105100 | 105300 | 105100 | 1842 |
| 555 | 20240923 | 091800 | 11413615900 | 105100 | 105300 | 105300 | 105100 | 1201 |
| 556 | 20240923 | 091700 | 11287347400 | 105300 | 105400 | 105600 | 105300 | 4463 |
| 557 | 20240923 | 091600 | 10816749800 | 105400 | 105500 | 105500 | 105300 | 579 |
| 558 | 20240923 | 091500 | 10755725300 | 105400 | 105800 | 105800 | 105400 | 7218 |
| 559 | 20240923 | 091400 | 9993616500 | 105800 | 105700 | 105800 | 105600 | 3638 |
| 560 | 20240923 | 091300 | 9608989300 | 105700 | 105400 | 105800 | 105400 | 5404 |
| 561 | 20240923 | 091200 | 9038648500 | 105400 | 105300 | 105400 | 105300 | 1791 |
| 562 | 20240923 | 091100 | 8850012400 | 105300 | 105100 | 105400 | 105000 | 4047 |
| 563 | 20240923 | 091000 | 8424432900 | 105200 | 105200 | 105200 | 105100 | 1778 |
| 564 | 20240923 | 090900 | 8237531700 | 105100 | 105300 | 105400 | 105100 | 3229 |
| 565 | 20240923 | 090800 | 7897598500 | 105300 | 104900 | 105500 | 104700 | 8339 |
| 566 | 20240923 | 090700 | 7021552500 | 104900 | 105100 | 105100 | 104900 | 2437 |
| 567 | 20240923 | 090600 | 6765657400 | 105100 | 104900 | 105300 | 104900 | 4122 |
| 568 | 20240923 | 090500 | 6332261100 | 104900 | 104700 | 104900 | 104600 | 5879 |
| 569 | 20240923 | 090400 | 5716230200 | 104800 | 105400 | 105400 | 104700 | 3825 |
| 570 | 20240923 | 090300 | 5314660400 | 105400 | 105700 | 105800 | 105300 | 3791 |
| 571 | 20240923 | 090200 | 4914362500 | 105800 | 105700 | 106000 | 104600 | 18744 |
| 572 | 20240923 | 090100 | 2935316700 | 105800 | 106000 | 106100 | 105600 | 12909 |
| 573 | 20240923 | 090000 | 1568760300 | 106000 | 106300 | 106300 | 105700 | 14508 |