34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240911 | 184500 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 15983 |
| 3 | 20240911 | 184400 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 4 | 20240911 | 184300 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 5 | 20240911 | 184200 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 6 | 20240911 | 184100 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 7 | 20240911 | 184000 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 8 | 20240911 | 183900 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 9 | 20240911 | 183800 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 10 | 20240911 | 183700 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 11 | 20240911 | 183600 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 12 | 20240911 | 183500 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 13 | 20240911 | 183400 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 14 | 20240911 | 183300 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 15 | 20240911 | 183200 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 16 | 20240911 | 183100 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 17 | 20240911 | 183000 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 18 | 20240911 | 182900 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 19 | 20240911 | 182800 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 20 | 20240911 | 182700 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 21 | 20240911 | 182600 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 22 | 20240911 | 182500 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 23 | 20240911 | 182400 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 24 | 20240911 | 182300 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 25 | 20240911 | 182200 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 26 | 20240911 | 182100 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 27 | 20240911 | 182000 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 28 | 20240911 | 181900 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 29 | 20240911 | 181800 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 30 | 20240911 | 181700 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 31 | 20240911 | 181600 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 32 | 20240911 | 181500 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 15983 |
| 33 | 20240911 | 181400 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 34 | 20240911 | 181300 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 35 | 20240911 | 181200 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 36 | 20240911 | 181100 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 37 | 20240911 | 181000 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 38 | 20240911 | 180900 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 39 | 20240911 | 180800 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 40 | 20240911 | 180700 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 41 | 20240911 | 180600 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 42 | 20240911 | 180500 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 43 | 20240911 | 180400 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 44 | 20240911 | 180300 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 45 | 20240911 | 180200 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 46 | 20240911 | 180100 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 47 | 20240911 | 180000 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 48 | 20240911 | 175900 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 49 | 20240911 | 175800 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 50 | 20240911 | 175700 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 51 | 20240911 | 175600 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 52 | 20240911 | 175500 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 53 | 20240911 | 175400 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 54 | 20240911 | 175300 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 55 | 20240911 | 175200 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 56 | 20240911 | 175100 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 57 | 20240911 | 175000 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 58 | 20240911 | 174900 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 59 | 20240911 | 174800 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 60 | 20240911 | 174700 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 61 | 20240911 | 174600 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 62 | 20240911 | 174500 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 15983 |
| 63 | 20240911 | 174400 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 64 | 20240911 | 174300 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 65 | 20240911 | 174200 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 66 | 20240911 | 174100 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 67 | 20240911 | 174000 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 68 | 20240911 | 173900 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 69 | 20240911 | 173800 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 70 | 20240911 | 173700 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 71 | 20240911 | 173600 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 72 | 20240911 | 173500 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 73 | 20240911 | 173400 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 74 | 20240911 | 173300 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 75 | 20240911 | 173200 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 76 | 20240911 | 173100 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 77 | 20240911 | 173000 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 78 | 20240911 | 172900 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 79 | 20240911 | 172800 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 80 | 20240911 | 172700 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 81 | 20240911 | 172600 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 82 | 20240911 | 172500 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 83 | 20240911 | 172400 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 84 | 20240911 | 172300 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 85 | 20240911 | 172200 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 86 | 20240911 | 172100 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 87 | 20240911 | 172000 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 88 | 20240911 | 171900 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 89 | 20240911 | 171800 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 90 | 20240911 | 171700 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 91 | 20240911 | 171600 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 92 | 20240911 | 171500 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 15983 |
| 93 | 20240911 | 171400 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 94 | 20240911 | 171300 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 95 | 20240911 | 171200 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 96 | 20240911 | 171100 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 97 | 20240911 | 171000 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 98 | 20240911 | 170900 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 99 | 20240911 | 170800 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 100 | 20240911 | 170700 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 101 | 20240911 | 170600 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 102 | 20240911 | 170500 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 103 | 20240911 | 170400 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 104 | 20240911 | 170300 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 105 | 20240911 | 170200 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 106 | 20240911 | 170100 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 107 | 20240911 | 170000 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 108 | 20240911 | 165900 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 109 | 20240911 | 165800 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 110 | 20240911 | 165700 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 111 | 20240911 | 165600 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 112 | 20240911 | 165500 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 113 | 20240911 | 165400 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 114 | 20240911 | 165300 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 115 | 20240911 | 165200 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 116 | 20240911 | 165100 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 117 | 20240911 | 165000 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 118 | 20240911 | 164900 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 119 | 20240911 | 164800 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 120 | 20240911 | 164700 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 121 | 20240911 | 164600 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 122 | 20240911 | 164500 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 15983 |
| 123 | 20240911 | 164400 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 124 | 20240911 | 164300 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 125 | 20240911 | 164200 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 126 | 20240911 | 164100 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 127 | 20240911 | 164000 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 128 | 20240911 | 163900 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 129 | 20240911 | 163800 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 130 | 20240911 | 163700 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 131 | 20240911 | 163600 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 132 | 20240911 | 163500 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 133 | 20240911 | 163400 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 134 | 20240911 | 163300 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 135 | 20240911 | 163200 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 136 | 20240911 | 163100 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 137 | 20240911 | 163000 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 138 | 20240911 | 162900 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 139 | 20240911 | 162800 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 140 | 20240911 | 162700 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 141 | 20240911 | 162600 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 142 | 20240911 | 162500 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 143 | 20240911 | 162400 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 144 | 20240911 | 162300 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 145 | 20240911 | 162200 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 146 | 20240911 | 162100 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 147 | 20240911 | 162000 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 148 | 20240911 | 161900 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 149 | 20240911 | 161800 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 150 | 20240911 | 161700 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 151 | 20240911 | 161600 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 152 | 20240911 | 161500 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 15983 |
| 153 | 20240911 | 161400 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 154 | 20240911 | 161300 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 155 | 20240911 | 161200 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 156 | 20240911 | 161100 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 157 | 20240911 | 161000 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 158 | 20240911 | 160900 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 159 | 20240911 | 160800 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 160 | 20240911 | 160700 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 161 | 20240911 | 160600 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 162 | 20240911 | 160500 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 163 | 20240911 | 160400 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 164 | 20240911 | 160300 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 165 | 20240911 | 160200 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 166 | 20240911 | 160100 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 167 | 20240911 | 160000 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 168 | 20240911 | 155900 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 169 | 20240911 | 155800 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 170 | 20240911 | 155700 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 171 | 20240911 | 155600 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 172 | 20240911 | 155500 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 173 | 20240911 | 155400 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 174 | 20240911 | 155300 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 175 | 20240911 | 155200 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 176 | 20240911 | 155100 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 177 | 20240911 | 155000 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 178 | 20240911 | 154900 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 179 | 20240911 | 154800 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 180 | 20240911 | 154700 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 181 | 20240911 | 154600 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 182 | 20240911 | 154500 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 15983 |
| 183 | 20240911 | 154400 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 184 | 20240911 | 154300 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 185 | 20240911 | 154200 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 186 | 20240911 | 154100 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 187 | 20240911 | 154000 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 188 | 20240911 | 153900 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 189 | 20240911 | 153800 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 190 | 20240911 | 153700 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 191 | 20240911 | 153600 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 192 | 20240911 | 153500 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 193 | 20240911 | 153400 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 194 | 20240911 | 153300 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 195 | 20240911 | 153200 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 196 | 20240911 | 153100 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 197 | 20240911 | 153000 | 22968029100 | 109100 | 109100 | 109100 | 109100 | 15983 |
| 198 | 20240911 | 152900 | 21224283800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 199 | 20240911 | 152800 | 21224283800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 200 | 20240911 | 152700 | 21224283800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 201 | 20240911 | 152600 | 21224283800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 202 | 20240911 | 152500 | 21224283800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 203 | 20240911 | 152400 | 21224283800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 204 | 20240911 | 152300 | 21224283800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 205 | 20240911 | 152200 | 21224283800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 206 | 20240911 | 152100 | 21224283800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 207 | 20240911 | 152000 | 21224283800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 208 | 20240911 | 151900 | 21224283800 | 108800 | 108700 | 108800 | 108700 | 446 |
| 209 | 20240911 | 151800 | 21175789700 | 108800 | 108600 | 108800 | 108600 | 339 |
| 210 | 20240911 | 151700 | 21138941100 | 108600 | 108600 | 108700 | 108500 | 519 |
| 211 | 20240911 | 151600 | 21082590000 | 108700 | 108700 | 108700 | 108500 | 530 |
| 212 | 20240911 | 151500 | 21025019800 | 108600 | 108600 | 108700 | 108400 | 466 |
| 213 | 20240911 | 151400 | 20974424200 | 108400 | 108400 | 108600 | 108400 | 402 |
| 214 | 20240911 | 151300 | 20930820100 | 108400 | 108500 | 108600 | 108400 | 436 |
| 215 | 20240911 | 151200 | 20883533000 | 108600 | 108400 | 108600 | 108300 | 583 |
| 216 | 20240911 | 151100 | 20820313800 | 108400 | 108200 | 108400 | 108200 | 413 |
| 217 | 20240911 | 151000 | 20775576300 | 108200 | 108200 | 108300 | 108200 | 366 |
| 218 | 20240911 | 150900 | 20735953200 | 108300 | 108100 | 108400 | 108100 | 899 |
| 219 | 20240911 | 150800 | 20638643800 | 108100 | 108000 | 108200 | 108000 | 416 |
| 220 | 20240911 | 150700 | 20593672500 | 108200 | 108000 | 108200 | 108000 | 714 |
| 221 | 20240911 | 150600 | 20516493800 | 108000 | 108100 | 108200 | 108000 | 524 |
| 222 | 20240911 | 150500 | 20459845800 | 108100 | 108000 | 108100 | 107900 | 686 |
| 223 | 20240911 | 150400 | 20385742200 | 108000 | 107900 | 108100 | 107800 | 510 |
| 224 | 20240911 | 150300 | 20330686300 | 107900 | 107900 | 107900 | 107800 | 788 |
| 225 | 20240911 | 150200 | 20245700900 | 107900 | 107900 | 108000 | 107900 | 554 |
| 226 | 20240911 | 150100 | 20185892700 | 107900 | 107900 | 108000 | 107800 | 788 |
| 227 | 20240911 | 150000 | 20100843800 | 108000 | 108000 | 108000 | 107800 | 1174 |
| 228 | 20240911 | 145900 | 19974201000 | 107900 | 107900 | 108000 | 107900 | 881 |
| 229 | 20240911 | 145800 | 19879104300 | 108000 | 107900 | 108000 | 107800 | 519 |
| 230 | 20240911 | 145700 | 19823107200 | 107900 | 107900 | 108000 | 107800 | 735 |
| 231 | 20240911 | 145600 | 19743796600 | 108000 | 108000 | 108000 | 107800 | 526 |
| 232 | 20240911 | 145500 | 19687028400 | 108100 | 107900 | 108100 | 107800 | 1083 |
| 233 | 20240911 | 145400 | 19570173400 | 107900 | 108100 | 108100 | 107900 | 397 |
| 234 | 20240911 | 145300 | 19527307100 | 108100 | 108000 | 108100 | 107900 | 1292 |
| 235 | 20240911 | 145200 | 19387834700 | 108000 | 108000 | 108200 | 107900 | 657 |
| 236 | 20240911 | 145100 | 19316878500 | 108000 | 108100 | 108200 | 107800 | 2379 |
| 237 | 20240911 | 145000 | 19059836000 | 108100 | 108100 | 108200 | 108100 | 485 |
| 238 | 20240911 | 144900 | 19007397700 | 108200 | 108300 | 108400 | 108100 | 1024 |
| 239 | 20240911 | 144800 | 18896558300 | 108300 | 108400 | 108500 | 108300 | 445 |
| 240 | 20240911 | 144700 | 18848352700 | 108400 | 108500 | 108500 | 108200 | 1641 |
| 241 | 20240911 | 144600 | 18670544100 | 108500 | 108500 | 108600 | 108200 | 824 |
| 242 | 20240911 | 144500 | 18581165300 | 108400 | 108300 | 108600 | 108200 | 982 |
| 243 | 20240911 | 144400 | 18474704900 | 108300 | 108400 | 108600 | 108300 | 675 |
| 244 | 20240911 | 144300 | 18401498100 | 108400 | 108500 | 108600 | 108300 | 1069 |
| 245 | 20240911 | 144200 | 18285549800 | 108500 | 108200 | 108600 | 108200 | 505 |
| 246 | 20240911 | 144100 | 18230806100 | 108300 | 108300 | 108400 | 108200 | 814 |
| 247 | 20240911 | 144000 | 18142638800 | 108300 | 108400 | 108600 | 108300 | 1186 |
| 248 | 20240911 | 143900 | 18014050700 | 108400 | 108400 | 108500 | 108300 | 944 |
| 249 | 20240911 | 143800 | 17911706200 | 108400 | 108400 | 108800 | 108300 | 651 |
| 250 | 20240911 | 143700 | 17841079000 | 108400 | 109000 | 109000 | 108400 | 1912 |
| 251 | 20240911 | 143600 | 17632878700 | 109100 | 108900 | 109200 | 108800 | 1126 |
| 252 | 20240911 | 143500 | 17510238000 | 108800 | 108900 | 108900 | 108800 | 616 |
| 253 | 20240911 | 143400 | 17443186900 | 108900 | 109000 | 109000 | 108600 | 842 |
| 254 | 20240911 | 143300 | 17351561900 | 109000 | 108700 | 109100 | 108700 | 474 |
| 255 | 20240911 | 143200 | 17299947600 | 108900 | 108900 | 109100 | 108600 | 605 |
| 256 | 20240911 | 143100 | 17234046700 | 108900 | 108800 | 109000 | 108500 | 518 |
| 257 | 20240911 | 143000 | 17177675600 | 108700 | 108600 | 109000 | 108500 | 563 |
| 258 | 20240911 | 142900 | 17116483700 | 108600 | 108800 | 108900 | 108400 | 1003 |
| 259 | 20240911 | 142800 | 17007445300 | 108800 | 108700 | 108900 | 108300 | 921 |
| 260 | 20240911 | 142700 | 16907402500 | 108800 | 108900 | 108900 | 108600 | 641 |
| 261 | 20240911 | 142600 | 16837640100 | 108900 | 109200 | 109200 | 108800 | 471 |
| 262 | 20240911 | 142500 | 16786302100 | 109000 | 108800 | 109200 | 108800 | 1218 |
| 263 | 20240911 | 142400 | 16653519900 | 108900 | 108800 | 108900 | 108600 | 608 |
| 264 | 20240911 | 142300 | 16587390600 | 108800 | 108700 | 108800 | 108700 | 366 |
| 265 | 20240911 | 142200 | 16547586700 | 108800 | 108700 | 108800 | 108600 | 473 |
| 266 | 20240911 | 142100 | 16496143500 | 108700 | 108800 | 108900 | 108500 | 735 |
| 267 | 20240911 | 142000 | 16416176700 | 108800 | 108600 | 108900 | 108600 | 565 |
| 268 | 20240911 | 141900 | 16354713800 | 108500 | 108600 | 108800 | 108400 | 672 |
| 269 | 20240911 | 141800 | 16281748800 | 108700 | 108700 | 108700 | 108600 | 515 |
| 270 | 20240911 | 141700 | 16225802000 | 108600 | 108700 | 108700 | 108500 | 347 |
| 271 | 20240911 | 141600 | 16188097500 | 108700 | 108700 | 108700 | 108400 | 673 |
| 272 | 20240911 | 141500 | 16115001200 | 108800 | 108800 | 109000 | 108600 | 995 |
| 273 | 20240911 | 141400 | 16006731700 | 108800 | 108800 | 108900 | 108800 | 380 |
| 274 | 20240911 | 141300 | 15965374900 | 108900 | 108800 | 108900 | 108700 | 476 |
| 275 | 20240911 | 141200 | 15913577600 | 108900 | 108700 | 108900 | 108700 | 566 |
| 276 | 20240911 | 141100 | 15851976800 | 108700 | 108900 | 109000 | 108700 | 578 |
| 277 | 20240911 | 141000 | 15789060100 | 108900 | 108700 | 109000 | 108700 | 407 |
| 278 | 20240911 | 140900 | 15744758900 | 108700 | 108700 | 108800 | 108300 | 567 |
| 279 | 20240911 | 140800 | 15683175900 | 108700 | 108700 | 108800 | 108300 | 383 |
| 280 | 20240911 | 140700 | 15641568900 | 108700 | 108500 | 108700 | 108400 | 441 |
| 281 | 20240911 | 140600 | 15593692200 | 108500 | 108400 | 108600 | 108400 | 491 |
| 282 | 20240911 | 140500 | 15540429100 | 108500 | 108300 | 108500 | 108300 | 551 |
| 283 | 20240911 | 140400 | 15480701500 | 108400 | 108400 | 108400 | 108200 | 787 |
| 284 | 20240911 | 140300 | 15395454700 | 108300 | 108400 | 108500 | 108300 | 426 |
| 285 | 20240911 | 140200 | 15349275100 | 108400 | 108400 | 108500 | 108400 | 313 |
| 286 | 20240911 | 140100 | 15315336400 | 108500 | 108400 | 108500 | 108300 | 403 |
| 287 | 20240911 | 140000 | 15271654900 | 108300 | 108300 | 108600 | 108200 | 674 |
| 288 | 20240911 | 135900 | 15198625400 | 108200 | 108300 | 108300 | 108200 | 529 |
| 289 | 20240911 | 135800 | 15141364000 | 108200 | 108200 | 108300 | 108200 | 443 |
| 290 | 20240911 | 135700 | 15093417200 | 108200 | 108300 | 108300 | 108200 | 402 |
| 291 | 20240911 | 135600 | 15049903600 | 108200 | 108300 | 108400 | 108200 | 366 |
| 292 | 20240911 | 135500 | 15010271000 | 108200 | 108200 | 108600 | 108200 | 728 |
| 293 | 20240911 | 135400 | 14931401900 | 108200 | 108300 | 108300 | 108200 | 585 |
| 294 | 20240911 | 135300 | 14868094800 | 108300 | 108300 | 108500 | 108200 | 559 |
| 295 | 20240911 | 135200 | 14807538200 | 108300 | 108300 | 108400 | 108300 | 476 |
| 296 | 20240911 | 135100 | 14755971100 | 108300 | 108300 | 108500 | 108200 | 634 |
| 297 | 20240911 | 135000 | 14687311100 | 108300 | 108400 | 108700 | 108200 | 580 |
| 298 | 20240911 | 134900 | 14624443300 | 108400 | 108400 | 108500 | 108200 | 923 |
| 299 | 20240911 | 134800 | 14524430200 | 108500 | 108400 | 108500 | 108300 | 451 |
| 300 | 20240911 | 134700 | 14475541200 | 108500 | 108600 | 108600 | 108400 | 879 |
| 301 | 20240911 | 134600 | 14380177600 | 108700 | 109100 | 109100 | 108500 | 1657 |
| 302 | 20240911 | 134500 | 14199903800 | 109100 | 109400 | 109400 | 109000 | 726 |
| 303 | 20240911 | 134400 | 14120632500 | 109300 | 109400 | 109400 | 109300 | 377 |
| 304 | 20240911 | 134300 | 14079403000 | 109400 | 109500 | 109600 | 109300 | 484 |
| 305 | 20240911 | 134200 | 14026402400 | 109400 | 109600 | 109600 | 109400 | 484 |
| 306 | 20240911 | 134100 | 13973407800 | 109500 | 109600 | 109600 | 109500 | 258 |
| 307 | 20240911 | 134000 | 13945150900 | 109600 | 109600 | 109800 | 109500 | 631 |
| 308 | 20240911 | 133900 | 13875984200 | 109700 | 109700 | 109700 | 109600 | 230 |
| 309 | 20240911 | 133800 | 13850760600 | 109800 | 109700 | 109800 | 109700 | 213 |
| 310 | 20240911 | 133700 | 13827384200 | 109700 | 109700 | 109700 | 109600 | 362 |
| 311 | 20240911 | 133600 | 13787682700 | 109600 | 109600 | 109600 | 109500 | 263 |
| 312 | 20240911 | 133500 | 13758859400 | 109600 | 109400 | 109700 | 109400 | 259 |
| 313 | 20240911 | 133400 | 13730482300 | 109400 | 109400 | 109700 | 109400 | 279 |
| 314 | 20240911 | 133300 | 13699934600 | 109400 | 109400 | 109500 | 109400 | 142 |
| 315 | 20240911 | 133200 | 13684396000 | 109500 | 109500 | 109500 | 109400 | 228 |
| 316 | 20240911 | 133100 | 13659448100 | 109400 | 109500 | 109500 | 109400 | 101 |
| 317 | 20240911 | 133000 | 13648396600 | 109200 | 109500 | 109800 | 109200 | 1345 |
| 318 | 20240911 | 132900 | 13501260600 | 109400 | 109700 | 109700 | 109100 | 1752 |
| 319 | 20240911 | 132800 | 13309603300 | 109700 | 109800 | 109800 | 109600 | 179 |
| 320 | 20240911 | 132700 | 13289970200 | 109600 | 109800 | 109900 | 109500 | 213 |
| 321 | 20240911 | 132600 | 13266600200 | 109600 | 109500 | 109700 | 109500 | 556 |
| 322 | 20240911 | 132500 | 13205663800 | 109600 | 109300 | 109600 | 109300 | 613 |
| 323 | 20240911 | 132400 | 13138537200 | 109400 | 109400 | 109500 | 109400 | 241 |
| 324 | 20240911 | 132300 | 13112167200 | 109300 | 109300 | 109400 | 109100 | 180 |
| 325 | 20240911 | 132200 | 13092502300 | 109100 | 109200 | 109300 | 109100 | 259 |
| 326 | 20240911 | 132100 | 13064208400 | 109300 | 109300 | 109300 | 109200 | 150 |
| 327 | 20240911 | 132000 | 13047825900 | 109200 | 109200 | 109400 | 109200 | 286 |
| 328 | 20240911 | 131900 | 13016567700 | 109200 | 109100 | 109300 | 109100 | 282 |
| 329 | 20240911 | 131800 | 12985760000 | 109200 | 109200 | 109300 | 109100 | 320 |
| 330 | 20240911 | 131700 | 12950820300 | 109100 | 109200 | 109200 | 109000 | 259 |
| 331 | 20240911 | 131600 | 12922559200 | 109200 | 109300 | 109300 | 109000 | 347 |
| 332 | 20240911 | 131500 | 12884679900 | 109200 | 109000 | 109300 | 109000 | 644 |
| 333 | 20240911 | 131400 | 12814352900 | 109000 | 109000 | 109100 | 108900 | 406 |
| 334 | 20240911 | 131300 | 12770093400 | 108900 | 109000 | 109100 | 108900 | 310 |
| 335 | 20240911 | 131200 | 12736314900 | 109000 | 109200 | 109200 | 108800 | 1058 |
| 336 | 20240911 | 131100 | 12621000000 | 109100 | 109100 | 109200 | 109100 | 121 |
| 337 | 20240911 | 131000 | 12607793200 | 109100 | 109300 | 109400 | 109100 | 430 |
| 338 | 20240911 | 130900 | 12560832300 | 109300 | 109300 | 109400 | 109200 | 219 |
| 339 | 20240911 | 130800 | 12536900200 | 109300 | 109200 | 109300 | 109200 | 148 |
| 340 | 20240911 | 130700 | 12520733600 | 109300 | 109400 | 109400 | 109200 | 284 |
| 341 | 20240911 | 130600 | 12489690200 | 109400 | 109500 | 109500 | 109300 | 237 |
| 342 | 20240911 | 130500 | 12463766200 | 109300 | 109300 | 109600 | 109300 | 361 |
| 343 | 20240911 | 130400 | 12424273300 | 109300 | 109600 | 109600 | 109300 | 688 |
| 344 | 20240911 | 130300 | 12348960700 | 109500 | 109700 | 109700 | 109500 | 223 |
| 345 | 20240911 | 130200 | 12324526200 | 109600 | 109600 | 109700 | 109600 | 258 |
| 346 | 20240911 | 130100 | 12296234700 | 109600 | 109600 | 109800 | 109600 | 243 |
| 347 | 20240911 | 130000 | 12269584300 | 109600 | 109700 | 109900 | 109600 | 266 |
| 348 | 20240911 | 125900 | 12240383800 | 109700 | 109700 | 109800 | 109600 | 555 |
| 349 | 20240911 | 125800 | 12179528300 | 109700 | 109700 | 109800 | 109600 | 404 |
| 350 | 20240911 | 125700 | 12135216000 | 109700 | 109700 | 109800 | 109600 | 257 |
| 351 | 20240911 | 125600 | 12107021000 | 109700 | 109800 | 109900 | 109700 | 194 |
| 352 | 20240911 | 125500 | 12085727600 | 109900 | 109600 | 109900 | 109600 | 399 |
| 353 | 20240911 | 125400 | 12041947400 | 109600 | 109600 | 109700 | 109600 | 280 |
| 354 | 20240911 | 125300 | 12011250000 | 109600 | 109600 | 109700 | 109600 | 61 |
| 355 | 20240911 | 125200 | 12004561500 | 109500 | 109600 | 109700 | 109500 | 158 |
| 356 | 20240911 | 125100 | 11987256300 | 109600 | 109500 | 109800 | 109500 | 352 |
| 357 | 20240911 | 125000 | 11948673100 | 109800 | 109600 | 109800 | 109500 | 331 |
| 358 | 20240911 | 124900 | 11912404900 | 109600 | 109600 | 109700 | 109400 | 264 |
| 359 | 20240911 | 124800 | 11883494400 | 109400 | 109700 | 109800 | 109400 | 504 |
| 360 | 20240911 | 124700 | 11828260900 | 109600 | 109700 | 109700 | 109400 | 212 |
| 361 | 20240911 | 124600 | 11805032300 | 109700 | 109600 | 109700 | 109600 | 142 |
| 362 | 20240911 | 124500 | 11789468000 | 109600 | 109700 | 109800 | 109500 | 375 |
| 363 | 20240911 | 124400 | 11748369200 | 109600 | 109700 | 109700 | 109600 | 220 |
| 364 | 20240911 | 124300 | 11724254100 | 109700 | 109600 | 109800 | 109600 | 242 |
| 365 | 20240911 | 124200 | 11697712500 | 109700 | 109700 | 109800 | 109700 | 203 |
| 366 | 20240911 | 124100 | 11675441700 | 109600 | 109800 | 109800 | 109400 | 326 |
| 367 | 20240911 | 124000 | 11639689700 | 109800 | 109500 | 109900 | 109500 | 254 |
| 368 | 20240911 | 123900 | 11611807300 | 109600 | 109300 | 109600 | 109300 | 283 |
| 369 | 20240911 | 123800 | 11580814500 | 109300 | 109400 | 109400 | 109300 | 244 |
| 370 | 20240911 | 123700 | 11554139600 | 109500 | 109600 | 109600 | 109500 | 243 |
| 371 | 20240911 | 123600 | 11527531000 | 109600 | 109700 | 109700 | 109300 | 194 |
| 372 | 20240911 | 123500 | 11506283300 | 109700 | 109600 | 109800 | 109500 | 258 |
| 373 | 20240911 | 123400 | 11478015900 | 109500 | 109400 | 109600 | 109300 | 495 |
| 374 | 20240911 | 123300 | 11423870500 | 109500 | 109500 | 109500 | 109400 | 183 |
| 375 | 20240911 | 123200 | 11403847900 | 109400 | 109200 | 109400 | 109200 | 202 |
| 376 | 20240911 | 123100 | 11381775600 | 109200 | 109500 | 109500 | 109100 | 273 |
| 377 | 20240911 | 123000 | 11351958800 | 109500 | 109200 | 109500 | 109100 | 355 |
| 378 | 20240911 | 122900 | 11313166700 | 109100 | 109200 | 109200 | 109000 | 885 |
| 379 | 20240911 | 122800 | 11216635300 | 109200 | 109300 | 109300 | 109200 | 287 |
| 380 | 20240911 | 122700 | 11185287000 | 109300 | 109300 | 109300 | 109200 | 355 |
| 381 | 20240911 | 122600 | 11146516300 | 109300 | 109200 | 109300 | 109100 | 323 |
| 382 | 20240911 | 122500 | 11111237400 | 109200 | 109200 | 109400 | 109200 | 303 |
| 383 | 20240911 | 122400 | 11078128200 | 109300 | 109300 | 109300 | 109200 | 307 |
| 384 | 20240911 | 122300 | 11044586800 | 109300 | 109400 | 109400 | 109300 | 404 |
| 385 | 20240911 | 122200 | 11000422600 | 109400 | 109400 | 109500 | 109400 | 267 |
| 386 | 20240911 | 122100 | 10971209100 | 109400 | 109500 | 109500 | 109400 | 105 |
| 387 | 20240911 | 122000 | 10959718300 | 109500 | 109400 | 109600 | 109400 | 456 |
| 388 | 20240911 | 121900 | 10909811500 | 109400 | 109500 | 109500 | 109300 | 258 |
| 389 | 20240911 | 121800 | 10881582400 | 109500 | 109600 | 109600 | 109500 | 303 |
| 390 | 20240911 | 121700 | 10848396100 | 109600 | 109400 | 109600 | 109400 | 219 |
| 391 | 20240911 | 121600 | 10824416300 | 109400 | 109500 | 109500 | 109400 | 208 |
| 392 | 20240911 | 121500 | 10801657400 | 109400 | 109400 | 109700 | 109400 | 354 |
| 393 | 20240911 | 121400 | 10762900300 | 109400 | 109400 | 109400 | 109300 | 285 |
| 394 | 20240911 | 121300 | 10731737700 | 109400 | 109500 | 109600 | 109300 | 387 |
| 395 | 20240911 | 121200 | 10689365100 | 109600 | 109600 | 109600 | 109500 | 308 |
| 396 | 20240911 | 121100 | 10655637900 | 109300 | 109600 | 109600 | 109300 | 256 |
| 397 | 20240911 | 121000 | 10627609900 | 109500 | 109700 | 109700 | 109400 | 347 |
| 398 | 20240911 | 120900 | 10589588600 | 109600 | 109700 | 109800 | 109600 | 176 |
| 399 | 20240911 | 120800 | 10570277600 | 109700 | 109700 | 109800 | 109700 | 270 |
| 400 | 20240911 | 120700 | 10540651800 | 109700 | 109800 | 109800 | 109700 | 306 |
| 401 | 20240911 | 120600 | 10507079400 | 109700 | 109700 | 109900 | 109700 | 299 |
| 402 | 20240911 | 120500 | 10474261800 | 109600 | 109700 | 109700 | 109500 | 309 |
| 403 | 20240911 | 120400 | 10440396300 | 109700 | 109700 | 109700 | 109600 | 272 |
| 404 | 20240911 | 120300 | 10410564900 | 109700 | 109700 | 109900 | 109600 | 188 |
| 405 | 20240911 | 120200 | 10389949100 | 109700 | 109900 | 109900 | 109600 | 287 |
| 406 | 20240911 | 120100 | 10358452100 | 109800 | 110000 | 110000 | 109800 | 381 |
| 407 | 20240911 | 120000 | 10316585300 | 109900 | 109800 | 110000 | 109700 | 325 |
| 408 | 20240911 | 115900 | 10280911000 | 109700 | 109900 | 109900 | 109700 | 155 |
| 409 | 20240911 | 115800 | 10263896000 | 109900 | 109700 | 109900 | 109700 | 205 |
| 410 | 20240911 | 115700 | 10241391200 | 109700 | 109900 | 109900 | 109700 | 440 |
| 411 | 20240911 | 115600 | 10193091000 | 109600 | 109900 | 110000 | 109600 | 233 |
| 412 | 20240911 | 115500 | 10167489500 | 109700 | 109600 | 110100 | 109600 | 319 |
| 413 | 20240911 | 115400 | 10132451800 | 109800 | 109700 | 109800 | 109500 | 355 |
| 414 | 20240911 | 115300 | 10093541800 | 109700 | 109600 | 109800 | 109600 | 293 |
| 415 | 20240911 | 115200 | 10061410500 | 109100 | 109600 | 109800 | 109100 | 658 |
| 416 | 20240911 | 115100 | 9989419500 | 109600 | 109700 | 109800 | 109600 | 279 |
| 417 | 20240911 | 115000 | 9958831900 | 109700 | 109800 | 109900 | 109700 | 429 |
| 418 | 20240911 | 114900 | 9911744300 | 109700 | 109700 | 109800 | 109700 | 374 |
| 419 | 20240911 | 114800 | 9870708800 | 109700 | 109800 | 109800 | 109700 | 52 |
| 420 | 20240911 | 114700 | 9865001200 | 109600 | 109700 | 109800 | 109400 | 281 |
| 421 | 20240911 | 114600 | 9834227100 | 109400 | 109100 | 109800 | 109100 | 699 |
| 422 | 20240911 | 114500 | 9757665300 | 109700 | 109700 | 109800 | 109100 | 1572 |
| 423 | 20240911 | 114400 | 9585520900 | 109700 | 109800 | 109800 | 109700 | 225 |
| 424 | 20240911 | 114300 | 9560836600 | 109800 | 109800 | 109800 | 109600 | 361 |
| 425 | 20240911 | 114200 | 9521243000 | 109800 | 110000 | 110000 | 109600 | 243 |
| 426 | 20240911 | 114100 | 9494566200 | 110000 | 109700 | 110000 | 109600 | 415 |
| 427 | 20240911 | 114000 | 9449025700 | 109800 | 109700 | 109800 | 109600 | 373 |
| 428 | 20240911 | 113900 | 9408103400 | 109700 | 109800 | 109900 | 109700 | 345 |
| 429 | 20240911 | 113800 | 9370227100 | 109800 | 109700 | 109800 | 109700 | 170 |
| 430 | 20240911 | 113700 | 9351571600 | 109800 | 109800 | 109800 | 109700 | 212 |
| 431 | 20240911 | 113600 | 9328304800 | 109700 | 109700 | 110000 | 109700 | 554 |
| 432 | 20240911 | 113500 | 9267495200 | 109800 | 110000 | 110000 | 109800 | 294 |
| 433 | 20240911 | 113400 | 9235190100 | 109700 | 109800 | 110000 | 109700 | 332 |
| 434 | 20240911 | 113300 | 9198739700 | 109800 | 109700 | 109800 | 109700 | 670 |
| 435 | 20240911 | 113200 | 9125220300 | 109700 | 109800 | 109800 | 109700 | 168 |
| 436 | 20240911 | 113100 | 9106789000 | 109700 | 109900 | 110000 | 109700 | 321 |
| 437 | 20240911 | 113000 | 9071531700 | 109900 | 110000 | 110000 | 109900 | 276 |
| 438 | 20240911 | 112900 | 9041188500 | 110000 | 109900 | 110000 | 109900 | 466 |
| 439 | 20240911 | 112800 | 8989972300 | 109900 | 109900 | 110000 | 109900 | 163 |
| 440 | 20240911 | 112700 | 8972057100 | 109900 | 110100 | 110100 | 109900 | 493 |
| 441 | 20240911 | 112600 | 8917847800 | 110000 | 110200 | 110200 | 110000 | 153 |
| 442 | 20240911 | 112500 | 8901002200 | 110200 | 110100 | 110300 | 110100 | 235 |
| 443 | 20240911 | 112400 | 8875109200 | 110200 | 110000 | 110200 | 110000 | 217 |
| 444 | 20240911 | 112300 | 8851218800 | 110000 | 110000 | 110000 | 109900 | 307 |
| 445 | 20240911 | 112200 | 8817448900 | 110000 | 110100 | 110100 | 110000 | 396 |
| 446 | 20240911 | 112100 | 8773883200 | 110200 | 110300 | 110300 | 110200 | 352 |
| 447 | 20240911 | 112000 | 8735072800 | 110300 | 110100 | 110300 | 110000 | 310 |
| 448 | 20240911 | 111900 | 8700928900 | 110100 | 110100 | 110100 | 110000 | 480 |
| 449 | 20240911 | 111800 | 8648108100 | 110100 | 110100 | 110100 | 110000 | 232 |
| 450 | 20240911 | 111700 | 8622576200 | 110000 | 110100 | 110100 | 109900 | 386 |
| 451 | 20240911 | 111600 | 8580114800 | 110100 | 110000 | 110100 | 110000 | 194 |
| 452 | 20240911 | 111500 | 8558770300 | 110100 | 110100 | 110100 | 110000 | 343 |
| 453 | 20240911 | 111400 | 8521010800 | 110100 | 110000 | 110100 | 110000 | 270 |
| 454 | 20240911 | 111300 | 8491295400 | 110000 | 110000 | 110100 | 109900 | 397 |
| 455 | 20240911 | 111200 | 8447615900 | 110100 | 110100 | 110200 | 110000 | 359 |
| 456 | 20240911 | 111100 | 8408091300 | 110000 | 110100 | 110100 | 110000 | 496 |
| 457 | 20240911 | 111000 | 8353519800 | 110200 | 110300 | 110500 | 110200 | 237 |
| 458 | 20240911 | 110900 | 8327357300 | 110300 | 110100 | 110400 | 110100 | 513 |
| 459 | 20240911 | 110800 | 8270835900 | 110200 | 110200 | 110200 | 110000 | 518 |
| 460 | 20240911 | 110700 | 8213819000 | 110300 | 110400 | 110400 | 110100 | 364 |
| 461 | 20240911 | 110600 | 8173679100 | 110300 | 110300 | 110300 | 110200 | 291 |
| 462 | 20240911 | 110500 | 8141592400 | 110200 | 110100 | 110300 | 110100 | 319 |
| 463 | 20240911 | 110400 | 8106440700 | 110100 | 110200 | 110300 | 110000 | 277 |
| 464 | 20240911 | 110300 | 8075924600 | 110100 | 110100 | 110400 | 110100 | 270 |
| 465 | 20240911 | 110200 | 8046189300 | 110000 | 110100 | 110100 | 110000 | 323 |
| 466 | 20240911 | 110100 | 8010645800 | 110100 | 110200 | 110300 | 110100 | 330 |
| 467 | 20240911 | 110000 | 7974272200 | 110200 | 110200 | 110400 | 110100 | 391 |
| 468 | 20240911 | 105900 | 7931182800 | 110000 | 110400 | 110400 | 110000 | 342 |
| 469 | 20240911 | 105800 | 7893498600 | 110300 | 110400 | 110400 | 110300 | 260 |
| 470 | 20240911 | 105700 | 7864815600 | 110300 | 110500 | 110500 | 110300 | 330 |
| 471 | 20240911 | 105600 | 7828385700 | 110400 | 110400 | 110400 | 110000 | 900 |
| 472 | 20240911 | 105500 | 7729156000 | 110400 | 110500 | 110500 | 110300 | 421 |
| 473 | 20240911 | 105400 | 7682668600 | 110500 | 110200 | 110500 | 110000 | 562 |
| 474 | 20240911 | 105300 | 7620716200 | 110100 | 110200 | 110200 | 110100 | 159 |
| 475 | 20240911 | 105200 | 7603207400 | 110200 | 110200 | 110300 | 110100 | 335 |
| 476 | 20240911 | 105100 | 7566281100 | 110200 | 110000 | 110200 | 110000 | 293 |
| 477 | 20240911 | 105000 | 7534015400 | 109900 | 109900 | 110100 | 109800 | 686 |
| 478 | 20240911 | 104900 | 7458613600 | 109800 | 110100 | 110100 | 109800 | 223 |
| 479 | 20240911 | 104800 | 7434093100 | 110100 | 110100 | 110200 | 109900 | 297 |
| 480 | 20240911 | 104700 | 7401411200 | 110200 | 110100 | 110200 | 110100 | 279 |
| 481 | 20240911 | 104600 | 7370682100 | 110100 | 109800 | 110200 | 109800 | 272 |
| 482 | 20240911 | 104500 | 7340748700 | 110200 | 110300 | 110600 | 109800 | 420 |
| 483 | 20240911 | 104400 | 7294437400 | 110300 | 110300 | 110300 | 110200 | 192 |
| 484 | 20240911 | 104300 | 7273271300 | 110400 | 110500 | 110600 | 110200 | 264 |
| 485 | 20240911 | 104200 | 7244134900 | 110400 | 110000 | 110500 | 109900 | 950 |
| 486 | 20240911 | 104100 | 7139467500 | 110000 | 110200 | 110400 | 110000 | 526 |
| 487 | 20240911 | 104000 | 7081499000 | 110100 | 110000 | 110300 | 110000 | 351 |
| 488 | 20240911 | 103900 | 7042842300 | 110000 | 109800 | 110000 | 109600 | 586 |
| 489 | 20240911 | 103800 | 6978538100 | 109600 | 110000 | 110100 | 109600 | 1192 |
| 490 | 20240911 | 103700 | 6847637400 | 110000 | 110300 | 110300 | 110000 | 545 |
| 491 | 20240911 | 103600 | 6787613600 | 110300 | 110300 | 110400 | 109800 | 464 |
| 492 | 20240911 | 103500 | 6736489400 | 110300 | 110400 | 110400 | 109700 | 1422 |
| 493 | 20240911 | 103400 | 6579902100 | 110300 | 110200 | 110500 | 110200 | 734 |
| 494 | 20240911 | 103300 | 6498952000 | 110300 | 110300 | 110600 | 110100 | 507 |
| 495 | 20240911 | 103200 | 6443061200 | 110300 | 110500 | 110600 | 110300 | 1201 |
| 496 | 20240911 | 103100 | 6310427800 | 110500 | 110600 | 110700 | 110500 | 153 |
| 497 | 20240911 | 103000 | 6293508200 | 110700 | 110900 | 110900 | 110700 | 227 |
| 498 | 20240911 | 102900 | 6268366700 | 110600 | 110600 | 110700 | 110600 | 337 |
| 499 | 20240911 | 102800 | 6231076800 | 110600 | 110900 | 110900 | 110600 | 253 |
| 500 | 20240911 | 102700 | 6203054400 | 110700 | 111000 | 111000 | 110600 | 441 |
| 501 | 20240911 | 102600 | 6154192600 | 111000 | 110900 | 111000 | 110900 | 339 |
| 502 | 20240911 | 102500 | 6116578900 | 111000 | 111300 | 111300 | 110900 | 419 |
| 503 | 20240911 | 102400 | 6070037800 | 111300 | 111100 | 111500 | 110900 | 433 |
| 504 | 20240911 | 102300 | 6021889900 | 111100 | 110900 | 111100 | 110800 | 335 |
| 505 | 20240911 | 102200 | 5984752900 | 110900 | 111000 | 111000 | 110800 | 209 |
| 506 | 20240911 | 102100 | 5961575200 | 110900 | 111100 | 111200 | 110800 | 335 |
| 507 | 20240911 | 102000 | 5924384300 | 111000 | 110800 | 111100 | 110800 | 252 |
| 508 | 20240911 | 101900 | 5896428900 | 110900 | 110700 | 111000 | 110700 | 375 |
| 509 | 20240911 | 101800 | 5854874800 | 110700 | 110600 | 110700 | 110500 | 300 |
| 510 | 20240911 | 101700 | 5821697300 | 110600 | 110600 | 110700 | 110500 | 531 |
| 511 | 20240911 | 101600 | 5762980600 | 110700 | 110900 | 110900 | 110700 | 239 |
| 512 | 20240911 | 101500 | 5736498600 | 110900 | 110800 | 111000 | 110600 | 301 |
| 513 | 20240911 | 101400 | 5703143500 | 110700 | 111000 | 111200 | 110400 | 812 |
| 514 | 20240911 | 101300 | 5613138400 | 111000 | 111200 | 111200 | 110900 | 258 |
| 515 | 20240911 | 101200 | 5584498000 | 110900 | 111200 | 111500 | 110900 | 2157 |
| 516 | 20240911 | 101100 | 5344636300 | 111200 | 111200 | 111200 | 111000 | 342 |
| 517 | 20240911 | 101000 | 5306644200 | 111200 | 111000 | 111200 | 110800 | 434 |
| 518 | 20240911 | 100900 | 5258480800 | 111000 | 110900 | 111300 | 110900 | 339 |
| 519 | 20240911 | 100800 | 5220802800 | 110600 | 110600 | 110900 | 110600 | 758 |
| 520 | 20240911 | 100700 | 5136889900 | 110600 | 109700 | 110700 | 109700 | 798 |
| 521 | 20240911 | 100600 | 5049037400 | 109700 | 109600 | 110100 | 109600 | 1128 |
| 522 | 20240911 | 100500 | 4925181900 | 109600 | 109600 | 110100 | 109600 | 1164 |
| 523 | 20240911 | 100400 | 4797407500 | 109700 | 109700 | 109900 | 109500 | 1033 |
| 524 | 20240911 | 100300 | 4684071600 | 109700 | 110400 | 110600 | 109700 | 2340 |
| 525 | 20240911 | 100200 | 4426340000 | 110400 | 110700 | 110900 | 110400 | 567 |
| 526 | 20240911 | 100100 | 4363601000 | 110700 | 110500 | 110700 | 110400 | 623 |
| 527 | 20240911 | 100000 | 4294719200 | 110600 | 110500 | 110600 | 110300 | 685 |
| 528 | 20240911 | 095900 | 4219068300 | 110500 | 110600 | 110600 | 110400 | 963 |
| 529 | 20240911 | 095800 | 4112663100 | 110700 | 110700 | 110700 | 110600 | 196 |
| 530 | 20240911 | 095700 | 4090979500 | 110800 | 111200 | 111200 | 110700 | 1012 |
| 531 | 20240911 | 095600 | 3978706300 | 111100 | 111200 | 111200 | 111100 | 141 |
| 532 | 20240911 | 095500 | 3963038200 | 111200 | 111100 | 111300 | 111000 | 752 |
| 533 | 20240911 | 095400 | 3879444000 | 111100 | 111000 | 111100 | 110900 | 418 |
| 534 | 20240911 | 095300 | 3833049900 | 110900 | 110900 | 111000 | 110900 | 207 |
| 535 | 20240911 | 095200 | 3810092700 | 111000 | 111100 | 111100 | 110900 | 169 |
| 536 | 20240911 | 095100 | 3791337900 | 111000 | 111100 | 111200 | 111000 | 370 |
| 537 | 20240911 | 095000 | 3750231900 | 111100 | 110900 | 111200 | 110900 | 454 |
| 538 | 20240911 | 094900 | 3699848500 | 110900 | 110600 | 110900 | 110600 | 410 |
| 539 | 20240911 | 094800 | 3654461100 | 110700 | 110600 | 110800 | 110500 | 355 |
| 540 | 20240911 | 094700 | 3615174000 | 110700 | 110700 | 111000 | 110700 | 451 |
| 541 | 20240911 | 094600 | 3565212900 | 110700 | 110400 | 111000 | 110300 | 419 |
| 542 | 20240911 | 094500 | 3518868200 | 110400 | 110400 | 110500 | 110400 | 513 |
| 543 | 20240911 | 094400 | 3462218000 | 110300 | 110500 | 110600 | 110200 | 907 |
| 544 | 20240911 | 094300 | 3362070900 | 110200 | 110700 | 110800 | 110200 | 1618 |
| 545 | 20240911 | 094200 | 3183394600 | 110700 | 111000 | 111100 | 110700 | 968 |
| 546 | 20240911 | 094100 | 3075995000 | 111000 | 111300 | 111400 | 111000 | 646 |
| 547 | 20240911 | 094000 | 3004178000 | 111400 | 111400 | 111400 | 111400 | 484 |
| 548 | 20240911 | 093900 | 2950260400 | 111500 | 111600 | 111600 | 111400 | 193 |
| 549 | 20240911 | 093800 | 2928736500 | 111500 | 111300 | 111600 | 111200 | 877 |
| 550 | 20240911 | 093700 | 2831078600 | 111300 | 111600 | 111700 | 111200 | 761 |
| 551 | 20240911 | 093600 | 2746208400 | 111600 | 112400 | 112400 | 111500 | 1769 |
| 552 | 20240911 | 093500 | 2548255600 | 112400 | 112600 | 112700 | 112400 | 595 |
| 553 | 20240911 | 093400 | 2481298700 | 112600 | 112600 | 112700 | 112600 | 325 |
| 554 | 20240911 | 093300 | 2444694200 | 112900 | 112600 | 112900 | 112500 | 845 |
| 555 | 20240911 | 093200 | 2349467400 | 112500 | 113000 | 113000 | 112500 | 685 |
| 556 | 20240911 | 093100 | 2272230900 | 112800 | 113000 | 113000 | 112800 | 189 |
| 557 | 20240911 | 093000 | 2250902100 | 112900 | 113200 | 113200 | 112900 | 392 |
| 558 | 20240911 | 092900 | 2206583300 | 113200 | 113500 | 113500 | 113200 | 237 |
| 559 | 20240911 | 092800 | 2179711100 | 113500 | 113200 | 113500 | 113200 | 409 |
| 560 | 20240911 | 092700 | 2133345800 | 113400 | 112800 | 113400 | 112800 | 499 |
| 561 | 20240911 | 092600 | 2076840400 | 113200 | 113900 | 113900 | 112800 | 1412 |
| 562 | 20240911 | 092500 | 1916432400 | 113900 | 114000 | 114000 | 113900 | 372 |
| 563 | 20240911 | 092400 | 1874038400 | 113900 | 114200 | 114200 | 113900 | 278 |
| 564 | 20240911 | 092300 | 1842312100 | 114200 | 114200 | 114300 | 114200 | 32 |
| 565 | 20240911 | 092200 | 1838656800 | 114300 | 114300 | 114400 | 114200 | 232 |
| 566 | 20240911 | 092100 | 1812139800 | 114400 | 114300 | 114500 | 114300 | 271 |
| 567 | 20240911 | 092000 | 1781147800 | 114700 | 113800 | 114800 | 113800 | 522 |
| 568 | 20240911 | 091900 | 1721476300 | 113800 | 114400 | 114600 | 113700 | 1054 |
| 569 | 20240911 | 091800 | 1601223500 | 114400 | 114300 | 114600 | 114300 | 50 |
| 570 | 20240911 | 091700 | 1595501200 | 114300 | 114700 | 114700 | 114300 | 73 |
| 571 | 20240911 | 091600 | 1587143300 | 114200 | 114100 | 114800 | 114000 | 2220 |
| 572 | 20240911 | 091500 | 1333212100 | 114000 | 114100 | 114300 | 114000 | 297 |
| 573 | 20240911 | 091400 | 1299328800 | 114100 | 114100 | 114300 | 114100 | 82 |
| 574 | 20240911 | 091300 | 1289965100 | 114300 | 114000 | 114300 | 114000 | 395 |
| 575 | 20240911 | 091200 | 1244870500 | 114000 | 114100 | 114200 | 114000 | 116 |
| 576 | 20240911 | 091100 | 1231637500 | 114100 | 113800 | 114200 | 113800 | 74 |
| 577 | 20240911 | 091000 | 1223190400 | 113800 | 114200 | 114300 | 113700 | 288 |
| 578 | 20240911 | 090900 | 1190334200 | 114200 | 114700 | 114700 | 114200 | 555 |
| 579 | 20240911 | 090800 | 1126860700 | 114700 | 114700 | 114700 | 114400 | 284 |
| 580 | 20240911 | 090700 | 1094304500 | 114700 | 114700 | 114800 | 114300 | 402 |
| 581 | 20240911 | 090600 | 1048258100 | 114800 | 114800 | 115000 | 114700 | 172 |
| 582 | 20240911 | 090500 | 1028511700 | 114800 | 115100 | 115100 | 114800 | 665 |
| 583 | 20240911 | 090400 | 952072700 | 115300 | 115300 | 115500 | 115200 | 1054 |
| 584 | 20240911 | 090300 | 830440200 | 115300 | 115500 | 115700 | 115200 | 1479 |
| 585 | 20240911 | 090200 | 659669500 | 115500 | 115300 | 115500 | 115000 | 1118 |
| 586 | 20240911 | 090100 | 530695400 | 115100 | 114900 | 115500 | 114600 | 2194 |
| 587 | 20240911 | 090000 | 278356600 | 114900 | 114200 | 115100 | 114200 | 2434 |