35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240913 | 185200 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 11446 |
| 3 | 20240913 | 185100 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 4 | 20240913 | 185000 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 5 | 20240913 | 184900 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 6 | 20240913 | 184800 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 7 | 20240913 | 184700 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 8 | 20240913 | 184600 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 9 | 20240913 | 184500 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 10 | 20240913 | 184400 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 11 | 20240913 | 184300 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 12 | 20240913 | 184200 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 13 | 20240913 | 184100 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 14 | 20240913 | 184000 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 15 | 20240913 | 183900 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 16 | 20240913 | 183800 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 17 | 20240913 | 183700 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 18 | 20240913 | 183600 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 19 | 20240913 | 183500 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 20 | 20240913 | 183400 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 21 | 20240913 | 183300 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 22 | 20240913 | 183200 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 23 | 20240913 | 183100 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 24 | 20240913 | 183000 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 25 | 20240913 | 182900 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 26 | 20240913 | 182800 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 27 | 20240913 | 182700 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 28 | 20240913 | 182600 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 29 | 20240913 | 182500 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 30 | 20240913 | 182400 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 31 | 20240913 | 182300 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 32 | 20240913 | 182200 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 11446 |
| 33 | 20240913 | 182100 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 34 | 20240913 | 182000 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 35 | 20240913 | 181900 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 36 | 20240913 | 181800 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 37 | 20240913 | 181700 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 38 | 20240913 | 181600 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 39 | 20240913 | 181500 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 40 | 20240913 | 181400 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 41 | 20240913 | 181300 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 42 | 20240913 | 181200 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 43 | 20240913 | 181100 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 44 | 20240913 | 181000 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 45 | 20240913 | 180900 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 46 | 20240913 | 180800 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 47 | 20240913 | 180700 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 48 | 20240913 | 180600 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 49 | 20240913 | 180500 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 50 | 20240913 | 180400 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 51 | 20240913 | 180300 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 52 | 20240913 | 180200 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 53 | 20240913 | 180100 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 54 | 20240913 | 180000 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 55 | 20240913 | 175900 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 56 | 20240913 | 175800 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 57 | 20240913 | 175700 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 58 | 20240913 | 175600 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 59 | 20240913 | 175500 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 60 | 20240913 | 175400 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 61 | 20240913 | 175300 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 62 | 20240913 | 175200 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 11446 |
| 63 | 20240913 | 175100 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 64 | 20240913 | 175000 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 65 | 20240913 | 174900 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 66 | 20240913 | 174800 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 67 | 20240913 | 174700 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 68 | 20240913 | 174600 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 69 | 20240913 | 174500 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 70 | 20240913 | 174400 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 71 | 20240913 | 174300 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 72 | 20240913 | 174200 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 73 | 20240913 | 174100 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 74 | 20240913 | 174000 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 75 | 20240913 | 173900 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 76 | 20240913 | 173800 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 77 | 20240913 | 173700 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 78 | 20240913 | 173600 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 79 | 20240913 | 173500 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 80 | 20240913 | 173400 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 81 | 20240913 | 173300 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 82 | 20240913 | 173200 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 83 | 20240913 | 173100 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 84 | 20240913 | 173000 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 85 | 20240913 | 172900 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 86 | 20240913 | 172800 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 87 | 20240913 | 172700 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 88 | 20240913 | 172600 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 89 | 20240913 | 172500 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 90 | 20240913 | 172400 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 91 | 20240913 | 172300 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 92 | 20240913 | 172200 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 11446 |
| 93 | 20240913 | 172100 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 94 | 20240913 | 172000 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 95 | 20240913 | 171900 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 96 | 20240913 | 171800 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 97 | 20240913 | 171700 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 98 | 20240913 | 171600 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 99 | 20240913 | 171500 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 100 | 20240913 | 171400 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 101 | 20240913 | 171300 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 102 | 20240913 | 171200 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 103 | 20240913 | 171100 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 104 | 20240913 | 171000 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 105 | 20240913 | 170900 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 106 | 20240913 | 170800 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 107 | 20240913 | 170700 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 108 | 20240913 | 170600 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 109 | 20240913 | 170500 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 110 | 20240913 | 170400 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 111 | 20240913 | 170300 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 112 | 20240913 | 170200 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 113 | 20240913 | 170100 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 114 | 20240913 | 170000 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 115 | 20240913 | 165900 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 116 | 20240913 | 165800 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 117 | 20240913 | 165700 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 118 | 20240913 | 165600 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 119 | 20240913 | 165500 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 120 | 20240913 | 165400 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 121 | 20240913 | 165300 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 122 | 20240913 | 165200 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 11446 |
| 123 | 20240913 | 165100 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 124 | 20240913 | 165000 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 125 | 20240913 | 164900 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 126 | 20240913 | 164800 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 127 | 20240913 | 164700 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 128 | 20240913 | 164600 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 129 | 20240913 | 164500 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 130 | 20240913 | 164400 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 131 | 20240913 | 164300 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 132 | 20240913 | 164200 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 133 | 20240913 | 164100 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 134 | 20240913 | 164000 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 135 | 20240913 | 163900 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 136 | 20240913 | 163800 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 137 | 20240913 | 163700 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 138 | 20240913 | 163600 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 139 | 20240913 | 163500 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 140 | 20240913 | 163400 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 141 | 20240913 | 163300 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 142 | 20240913 | 163200 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 143 | 20240913 | 163100 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 144 | 20240913 | 163000 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 145 | 20240913 | 162900 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 146 | 20240913 | 162800 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 147 | 20240913 | 162700 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 148 | 20240913 | 162600 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 149 | 20240913 | 162500 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 150 | 20240913 | 162400 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 151 | 20240913 | 162300 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 152 | 20240913 | 162200 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 11446 |
| 153 | 20240913 | 162100 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 154 | 20240913 | 162000 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 155 | 20240913 | 161900 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 156 | 20240913 | 161800 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 157 | 20240913 | 161700 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 158 | 20240913 | 161600 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 159 | 20240913 | 161500 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 160 | 20240913 | 161400 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 161 | 20240913 | 161300 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 162 | 20240913 | 161200 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 163 | 20240913 | 161100 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 164 | 20240913 | 161000 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 165 | 20240913 | 160900 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 166 | 20240913 | 160800 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 167 | 20240913 | 160700 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 168 | 20240913 | 160600 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 169 | 20240913 | 160500 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 170 | 20240913 | 160400 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 171 | 20240913 | 160300 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 172 | 20240913 | 160200 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 173 | 20240913 | 160100 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 174 | 20240913 | 160000 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 175 | 20240913 | 155900 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 176 | 20240913 | 155800 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 177 | 20240913 | 155700 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 178 | 20240913 | 155600 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 179 | 20240913 | 155500 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 180 | 20240913 | 155400 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 181 | 20240913 | 155300 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 182 | 20240913 | 155200 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 11446 |
| 183 | 20240913 | 155100 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 184 | 20240913 | 155000 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 185 | 20240913 | 154900 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 186 | 20240913 | 154800 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 187 | 20240913 | 154700 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 188 | 20240913 | 154600 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 189 | 20240913 | 154500 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 190 | 20240913 | 154400 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 191 | 20240913 | 154300 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 192 | 20240913 | 154200 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 193 | 20240913 | 154100 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 194 | 20240913 | 154000 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 195 | 20240913 | 153900 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 196 | 20240913 | 153800 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 197 | 20240913 | 153700 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 198 | 20240913 | 153600 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 199 | 20240913 | 153500 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 200 | 20240913 | 153400 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 201 | 20240913 | 153300 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 202 | 20240913 | 153200 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 203 | 20240913 | 153100 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 0 |
| 204 | 20240913 | 153000 | 71268959200 | 183000 | 183000 | 183000 | 183000 | 11446 |
| 205 | 20240913 | 152900 | 69174341200 | 183100 | 183100 | 183100 | 183100 | 0 |
| 206 | 20240913 | 152800 | 69174341200 | 183100 | 183100 | 183100 | 183100 | 0 |
| 207 | 20240913 | 152700 | 69174341200 | 183100 | 183100 | 183100 | 183100 | 0 |
| 208 | 20240913 | 152600 | 69174341200 | 183100 | 183100 | 183100 | 183100 | 0 |
| 209 | 20240913 | 152500 | 69174341200 | 183100 | 183100 | 183100 | 183100 | 0 |
| 210 | 20240913 | 152400 | 69174341200 | 183100 | 183100 | 183100 | 183100 | 0 |
| 211 | 20240913 | 152300 | 69174341200 | 183100 | 183100 | 183100 | 183100 | 0 |
| 212 | 20240913 | 152200 | 69174341200 | 183100 | 183100 | 183100 | 183100 | 0 |
| 213 | 20240913 | 152100 | 69174341200 | 183100 | 183100 | 183100 | 183100 | 0 |
| 214 | 20240913 | 152000 | 69174341200 | 183100 | 183100 | 183100 | 183100 | 0 |
| 215 | 20240913 | 151900 | 69174341200 | 183100 | 182900 | 183200 | 182800 | 1067 |
| 216 | 20240913 | 151800 | 68979153100 | 182900 | 182900 | 182900 | 182800 | 407 |
| 217 | 20240913 | 151700 | 68904736400 | 182900 | 183100 | 183200 | 182700 | 341 |
| 218 | 20240913 | 151600 | 68842345100 | 183100 | 183200 | 183200 | 182900 | 1338 |
| 219 | 20240913 | 151500 | 68597458200 | 183200 | 183300 | 183300 | 183100 | 394 |
| 220 | 20240913 | 151400 | 68525294600 | 183300 | 183300 | 183300 | 183100 | 656 |
| 221 | 20240913 | 151300 | 68405107300 | 183300 | 183200 | 183300 | 183200 | 505 |
| 222 | 20240913 | 151200 | 68312576000 | 183200 | 182900 | 183200 | 182900 | 958 |
| 223 | 20240913 | 151100 | 68137275400 | 182900 | 182900 | 182900 | 182800 | 332 |
| 224 | 20240913 | 151000 | 68076556300 | 182900 | 182800 | 182900 | 182600 | 442 |
| 225 | 20240913 | 150900 | 67995772600 | 182800 | 182800 | 182800 | 182500 | 1208 |
| 226 | 20240913 | 150800 | 67775111100 | 182800 | 183000 | 183000 | 182700 | 379 |
| 227 | 20240913 | 150700 | 67705810100 | 183000 | 183000 | 183000 | 182900 | 341 |
| 228 | 20240913 | 150600 | 67643426400 | 183000 | 183000 | 183000 | 182900 | 438 |
| 229 | 20240913 | 150500 | 67563296600 | 183000 | 182900 | 183000 | 182800 | 295 |
| 230 | 20240913 | 150400 | 67509343600 | 182900 | 182800 | 183000 | 182600 | 467 |
| 231 | 20240913 | 150300 | 67423957000 | 182800 | 182700 | 182900 | 182600 | 767 |
| 232 | 20240913 | 150200 | 67283757300 | 182700 | 182800 | 182900 | 182500 | 899 |
| 233 | 20240913 | 150100 | 67119482900 | 182800 | 183000 | 183000 | 182800 | 1380 |
| 234 | 20240913 | 150000 | 66867110600 | 183100 | 183300 | 183400 | 182900 | 1384 |
| 235 | 20240913 | 145900 | 66613771200 | 183300 | 183300 | 183400 | 183200 | 1097 |
| 236 | 20240913 | 145800 | 66412739300 | 183300 | 183500 | 183500 | 183100 | 1940 |
| 237 | 20240913 | 145700 | 66057084200 | 183500 | 183500 | 183700 | 183400 | 519 |
| 238 | 20240913 | 145600 | 65961821600 | 183400 | 183500 | 183700 | 183400 | 387 |
| 239 | 20240913 | 145500 | 65890796000 | 183500 | 183800 | 183900 | 183400 | 2228 |
| 240 | 20240913 | 145400 | 65481583300 | 183900 | 183800 | 183900 | 183700 | 770 |
| 241 | 20240913 | 145300 | 65340063300 | 183800 | 183800 | 183800 | 183600 | 577 |
| 242 | 20240913 | 145200 | 65234039100 | 183800 | 183700 | 183800 | 183700 | 293 |
| 243 | 20240913 | 145100 | 65180212500 | 183700 | 183700 | 183800 | 183600 | 390 |
| 244 | 20240913 | 145000 | 65108553800 | 183700 | 183800 | 183800 | 183600 | 269 |
| 245 | 20240913 | 144900 | 65059131500 | 183700 | 183600 | 183800 | 183600 | 508 |
| 246 | 20240913 | 144800 | 64965802800 | 183600 | 183600 | 183800 | 183500 | 631 |
| 247 | 20240913 | 144700 | 64849899900 | 183600 | 183800 | 183800 | 183600 | 674 |
| 248 | 20240913 | 144600 | 64726064200 | 183800 | 183800 | 183900 | 183700 | 285 |
| 249 | 20240913 | 144500 | 64673684700 | 183800 | 183900 | 183900 | 183700 | 797 |
| 250 | 20240913 | 144400 | 64527209900 | 183900 | 183900 | 183900 | 183700 | 363 |
| 251 | 20240913 | 144300 | 64460455500 | 183900 | 183900 | 183900 | 183700 | 630 |
| 252 | 20240913 | 144200 | 64344666200 | 183900 | 183800 | 183900 | 183700 | 575 |
| 253 | 20240913 | 144100 | 64238972500 | 183800 | 183800 | 183800 | 183700 | 403 |
| 254 | 20240913 | 144000 | 64164902500 | 183800 | 183800 | 183800 | 183600 | 497 |
| 255 | 20240913 | 143900 | 64073603700 | 183700 | 183600 | 183700 | 183500 | 481 |
| 256 | 20240913 | 143800 | 63985285200 | 183600 | 183600 | 183600 | 183500 | 583 |
| 257 | 20240913 | 143700 | 63878257200 | 183600 | 183800 | 183800 | 183500 | 329 |
| 258 | 20240913 | 143600 | 63817841300 | 183800 | 183700 | 183800 | 183600 | 1169 |
| 259 | 20240913 | 143500 | 63603039600 | 183800 | 183700 | 183800 | 183600 | 365 |
| 260 | 20240913 | 143400 | 63535965900 | 183700 | 183700 | 183800 | 183600 | 411 |
| 261 | 20240913 | 143300 | 63460451800 | 183700 | 183600 | 183700 | 183300 | 447 |
| 262 | 20240913 | 143200 | 63378376000 | 183600 | 183400 | 183600 | 183300 | 605 |
| 263 | 20240913 | 143100 | 63267391800 | 183400 | 183100 | 183400 | 183100 | 511 |
| 264 | 20240913 | 143000 | 63173785400 | 183000 | 183200 | 183200 | 183000 | 394 |
| 265 | 20240913 | 142900 | 63101652400 | 183100 | 183400 | 183400 | 183000 | 610 |
| 266 | 20240913 | 142800 | 62989886800 | 183500 | 183100 | 183500 | 183000 | 917 |
| 267 | 20240913 | 142700 | 62821906900 | 183000 | 183800 | 183800 | 183000 | 1627 |
| 268 | 20240913 | 142600 | 62523545000 | 183800 | 183800 | 183800 | 183700 | 629 |
| 269 | 20240913 | 142500 | 62407963400 | 183800 | 183700 | 183800 | 183600 | 420 |
| 270 | 20240913 | 142400 | 62330801500 | 183700 | 183700 | 183700 | 183600 | 288 |
| 271 | 20240913 | 142300 | 62277901000 | 183600 | 183600 | 183600 | 183500 | 672 |
| 272 | 20240913 | 142200 | 62154529800 | 183500 | 183500 | 183600 | 183500 | 442 |
| 273 | 20240913 | 142100 | 62073397500 | 183500 | 183600 | 183600 | 183500 | 206 |
| 274 | 20240913 | 142000 | 62035581000 | 183600 | 183600 | 183600 | 183500 | 240 |
| 275 | 20240913 | 141900 | 61991523500 | 183600 | 183600 | 183600 | 183500 | 146 |
| 276 | 20240913 | 141800 | 61964719600 | 183600 | 183600 | 183600 | 183500 | 172 |
| 277 | 20240913 | 141700 | 61933153500 | 183600 | 183700 | 183700 | 183500 | 773 |
| 278 | 20240913 | 141600 | 61791255800 | 183700 | 183800 | 183800 | 183600 | 391 |
| 279 | 20240913 | 141500 | 61719421000 | 183800 | 183900 | 184000 | 183700 | 569 |
| 280 | 20240913 | 141400 | 61614851700 | 183900 | 184100 | 184100 | 183800 | 1428 |
| 281 | 20240913 | 141300 | 61352144400 | 184100 | 184100 | 184100 | 184000 | 128 |
| 282 | 20240913 | 141200 | 61328583200 | 184100 | 184100 | 184100 | 184000 | 139 |
| 283 | 20240913 | 141100 | 61302996700 | 184100 | 184100 | 184100 | 184000 | 275 |
| 284 | 20240913 | 141000 | 61252381200 | 184100 | 184000 | 184100 | 184000 | 406 |
| 285 | 20240913 | 140900 | 61177656300 | 184000 | 184000 | 184100 | 183900 | 476 |
| 286 | 20240913 | 140800 | 61090063200 | 184000 | 184000 | 184000 | 183900 | 275 |
| 287 | 20240913 | 140700 | 61039463800 | 184000 | 184000 | 184000 | 183900 | 201 |
| 288 | 20240913 | 140600 | 61002481200 | 184000 | 183900 | 184000 | 183900 | 182 |
| 289 | 20240913 | 140500 | 60968999000 | 184000 | 184000 | 184000 | 183900 | 242 |
| 290 | 20240913 | 140400 | 60924484100 | 184000 | 183900 | 184000 | 183900 | 243 |
| 291 | 20240913 | 140300 | 60879782000 | 183900 | 183900 | 183900 | 183800 | 127 |
| 292 | 20240913 | 140200 | 60856429200 | 183900 | 183900 | 183900 | 183800 | 157 |
| 293 | 20240913 | 140100 | 60827557300 | 183900 | 183900 | 184000 | 183800 | 200 |
| 294 | 20240913 | 140000 | 60790782700 | 184000 | 183900 | 184000 | 183800 | 1001 |
| 295 | 20240913 | 135900 | 60606763400 | 183900 | 184100 | 184100 | 183900 | 338 |
| 296 | 20240913 | 135800 | 60544585900 | 184100 | 184000 | 184100 | 183900 | 155 |
| 297 | 20240913 | 135700 | 60516064700 | 184000 | 184100 | 184100 | 183900 | 406 |
| 298 | 20240913 | 135600 | 60441373300 | 184000 | 184100 | 184100 | 184000 | 336 |
| 299 | 20240913 | 135500 | 60379533100 | 184000 | 184100 | 184100 | 184000 | 726 |
| 300 | 20240913 | 135400 | 60245943900 | 184100 | 184100 | 184100 | 184000 | 256 |
| 301 | 20240913 | 135300 | 60198817700 | 184100 | 184100 | 184100 | 184000 | 294 |
| 302 | 20240913 | 135200 | 60144700200 | 184100 | 183900 | 184100 | 183900 | 1226 |
| 303 | 20240913 | 135100 | 59919093700 | 184000 | 184000 | 184000 | 183900 | 283 |
| 304 | 20240913 | 135000 | 59867029400 | 184000 | 184000 | 184000 | 183900 | 135 |
| 305 | 20240913 | 134900 | 59842196100 | 184000 | 184000 | 184000 | 183900 | 252 |
| 306 | 20240913 | 134800 | 59795845900 | 184000 | 183900 | 184000 | 183800 | 249 |
| 307 | 20240913 | 134700 | 59750046300 | 183900 | 184000 | 184000 | 183900 | 279 |
| 308 | 20240913 | 134600 | 59698727100 | 184000 | 183900 | 184000 | 183900 | 237 |
| 309 | 20240913 | 134500 | 59655134600 | 183900 | 183900 | 184000 | 183800 | 609 |
| 310 | 20240913 | 134400 | 59543138900 | 183900 | 183900 | 183900 | 183800 | 167 |
| 311 | 20240913 | 134300 | 59512432100 | 183900 | 183700 | 183900 | 183700 | 765 |
| 312 | 20240913 | 134200 | 59371860700 | 183700 | 183400 | 183700 | 183300 | 1488 |
| 313 | 20240913 | 134100 | 59098795200 | 183400 | 183300 | 183400 | 183200 | 389 |
| 314 | 20240913 | 134000 | 59027491200 | 183300 | 183200 | 183300 | 183200 | 329 |
| 315 | 20240913 | 133900 | 58967200900 | 183200 | 183000 | 183200 | 183000 | 429 |
| 316 | 20240913 | 133800 | 58888652100 | 183000 | 182900 | 183000 | 182800 | 296 |
| 317 | 20240913 | 133700 | 58834492300 | 182900 | 182800 | 183000 | 182600 | 987 |
| 318 | 20240913 | 133600 | 58654091800 | 182800 | 182900 | 183000 | 182800 | 355 |
| 319 | 20240913 | 133500 | 58589182100 | 182800 | 183300 | 183300 | 182800 | 837 |
| 320 | 20240913 | 133400 | 58435977700 | 183300 | 183300 | 183300 | 183200 | 225 |
| 321 | 20240913 | 133300 | 58394744300 | 183300 | 183200 | 183300 | 183200 | 186 |
| 322 | 20240913 | 133200 | 58360658200 | 183200 | 183300 | 183300 | 183100 | 178 |
| 323 | 20240913 | 133100 | 58328048000 | 183200 | 183200 | 183300 | 183100 | 435 |
| 324 | 20240913 | 133000 | 58248345200 | 183300 | 183200 | 183300 | 183100 | 278 |
| 325 | 20240913 | 132900 | 58197409900 | 183200 | 183200 | 183300 | 183000 | 293 |
| 326 | 20240913 | 132800 | 58143740500 | 183200 | 183200 | 183300 | 183000 | 392 |
| 327 | 20240913 | 132700 | 58071937200 | 183300 | 183300 | 183300 | 183200 | 488 |
| 328 | 20240913 | 132600 | 57982522300 | 183300 | 183400 | 183400 | 183200 | 765 |
| 329 | 20240913 | 132500 | 57842252600 | 183400 | 183300 | 183400 | 183200 | 354 |
| 330 | 20240913 | 132400 | 57777360800 | 183300 | 183200 | 183300 | 183100 | 731 |
| 331 | 20240913 | 132300 | 57643422900 | 183100 | 183300 | 183300 | 183100 | 485 |
| 332 | 20240913 | 132200 | 57554584400 | 183300 | 183400 | 183400 | 183200 | 256 |
| 333 | 20240913 | 132100 | 57507657000 | 183400 | 183300 | 183400 | 183300 | 375 |
| 334 | 20240913 | 132000 | 57438912100 | 183400 | 183500 | 183500 | 183300 | 478 |
| 335 | 20240913 | 131900 | 57351240900 | 183500 | 183600 | 183600 | 183400 | 284 |
| 336 | 20240913 | 131800 | 57299126900 | 183600 | 183600 | 183600 | 183400 | 252 |
| 337 | 20240913 | 131700 | 57252880300 | 183500 | 183500 | 183600 | 183400 | 417 |
| 338 | 20240913 | 131600 | 57176360000 | 183500 | 183500 | 183500 | 183400 | 251 |
| 339 | 20240913 | 131500 | 57130308100 | 183500 | 183300 | 183500 | 183300 | 270 |
| 340 | 20240913 | 131400 | 57080791100 | 183300 | 183400 | 183400 | 183200 | 410 |
| 341 | 20240913 | 131300 | 57005628000 | 183300 | 183300 | 183400 | 183200 | 620 |
| 342 | 20240913 | 131200 | 56891976100 | 183300 | 183300 | 183400 | 183200 | 314 |
| 343 | 20240913 | 131100 | 56834416700 | 183300 | 183000 | 183300 | 183000 | 1551 |
| 344 | 20240913 | 131000 | 56550414200 | 183000 | 182900 | 183000 | 182800 | 1575 |
| 345 | 20240913 | 130900 | 56262316800 | 183000 | 183000 | 183000 | 182800 | 852 |
| 346 | 20240913 | 130800 | 56106486300 | 183000 | 183200 | 183200 | 182800 | 687 |
| 347 | 20240913 | 130700 | 55980836400 | 183200 | 183200 | 183500 | 183000 | 1471 |
| 348 | 20240913 | 130600 | 55711494800 | 183300 | 183500 | 183500 | 183200 | 639 |
| 349 | 20240913 | 130500 | 55594339400 | 183500 | 183500 | 183500 | 183400 | 185 |
| 350 | 20240913 | 130400 | 55560401900 | 183500 | 183700 | 183700 | 183500 | 299 |
| 351 | 20240913 | 130300 | 55505517800 | 183600 | 183800 | 183800 | 183600 | 399 |
| 352 | 20240913 | 130200 | 55432234800 | 183800 | 183800 | 183800 | 183700 | 200 |
| 353 | 20240913 | 130100 | 55395488700 | 183800 | 184000 | 184000 | 183700 | 804 |
| 354 | 20240913 | 130000 | 55247676400 | 184000 | 184000 | 184000 | 183900 | 392 |
| 355 | 20240913 | 125900 | 55175562300 | 184000 | 184000 | 184000 | 183900 | 884 |
| 356 | 20240913 | 125800 | 55012969600 | 184000 | 184000 | 184000 | 183900 | 136 |
| 357 | 20240913 | 125700 | 54987951000 | 184000 | 184000 | 184000 | 183900 | 273 |
| 358 | 20240913 | 125600 | 54937726700 | 184000 | 184100 | 184100 | 183900 | 692 |
| 359 | 20240913 | 125500 | 54810415900 | 184100 | 184100 | 184100 | 184000 | 113 |
| 360 | 20240913 | 125400 | 54789615600 | 184100 | 184000 | 184100 | 183900 | 964 |
| 361 | 20240913 | 125300 | 54612237900 | 183900 | 184000 | 184000 | 183900 | 221 |
| 362 | 20240913 | 125200 | 54571578500 | 184000 | 184100 | 184100 | 183900 | 322 |
| 363 | 20240913 | 125100 | 54512337100 | 184100 | 184100 | 184100 | 184000 | 1265 |
| 364 | 20240913 | 125000 | 54279567400 | 184100 | 184100 | 184100 | 184000 | 169 |
| 365 | 20240913 | 124900 | 54248455000 | 184100 | 184200 | 184200 | 184000 | 226 |
| 366 | 20240913 | 124800 | 54206846600 | 184200 | 184100 | 184200 | 184000 | 940 |
| 367 | 20240913 | 124700 | 54033785600 | 184100 | 184100 | 184100 | 184000 | 385 |
| 368 | 20240913 | 124600 | 53962935100 | 184100 | 184000 | 184100 | 184000 | 114 |
| 369 | 20240913 | 124500 | 53941949100 | 184100 | 184000 | 184100 | 183900 | 398 |
| 370 | 20240913 | 124400 | 53868702700 | 184000 | 184000 | 184000 | 183900 | 727 |
| 371 | 20240913 | 124300 | 53734945400 | 184000 | 184000 | 184000 | 183900 | 320 |
| 372 | 20240913 | 124200 | 53676088000 | 184000 | 184000 | 184000 | 183900 | 187 |
| 373 | 20240913 | 124100 | 53641690800 | 184000 | 184000 | 184000 | 183900 | 192 |
| 374 | 20240913 | 124000 | 53606366400 | 184000 | 184000 | 184000 | 183900 | 217 |
| 375 | 20240913 | 123900 | 53566442000 | 184000 | 184000 | 184000 | 183900 | 174 |
| 376 | 20240913 | 123800 | 53534434400 | 184000 | 184000 | 184000 | 183900 | 155 |
| 377 | 20240913 | 123700 | 53505918900 | 184000 | 184000 | 184000 | 183900 | 158 |
| 378 | 20240913 | 123600 | 53476852300 | 184000 | 183900 | 184000 | 183800 | 1320 |
| 379 | 20240913 | 123500 | 53234080000 | 183800 | 183900 | 183900 | 183800 | 427 |
| 380 | 20240913 | 123400 | 53155580000 | 183900 | 183900 | 183900 | 183800 | 121 |
| 381 | 20240913 | 123300 | 53133332600 | 183900 | 183900 | 183900 | 183800 | 388 |
| 382 | 20240913 | 123200 | 53062003100 | 183900 | 183900 | 183900 | 183800 | 167 |
| 383 | 20240913 | 123100 | 53031294000 | 183900 | 184000 | 184000 | 183900 | 151 |
| 384 | 20240913 | 123000 | 53003517500 | 183900 | 184000 | 184000 | 183800 | 448 |
| 385 | 20240913 | 122900 | 52921134000 | 184000 | 184200 | 184200 | 183900 | 397 |
| 386 | 20240913 | 122800 | 52848059800 | 184200 | 184200 | 184200 | 184100 | 403 |
| 387 | 20240913 | 122700 | 52773849700 | 184200 | 183900 | 184200 | 183900 | 469 |
| 388 | 20240913 | 122600 | 52687556500 | 183900 | 183900 | 184000 | 183900 | 197 |
| 389 | 20240913 | 122500 | 52651324300 | 183900 | 183700 | 183900 | 183700 | 254 |
| 390 | 20240913 | 122400 | 52604632700 | 183700 | 183700 | 183700 | 183600 | 184 |
| 391 | 20240913 | 122300 | 52570835700 | 183700 | 183600 | 183700 | 183500 | 314 |
| 392 | 20240913 | 122200 | 52513187800 | 183600 | 183600 | 183600 | 183500 | 68 |
| 393 | 20240913 | 122100 | 52500706600 | 183500 | 183400 | 183600 | 183300 | 448 |
| 394 | 20240913 | 122000 | 52418511300 | 183500 | 183500 | 183500 | 183400 | 1625 |
| 395 | 20240913 | 121900 | 52120375900 | 183400 | 183700 | 183700 | 183400 | 387 |
| 396 | 20240913 | 121800 | 52049340800 | 183500 | 183600 | 183900 | 183500 | 829 |
| 397 | 20240913 | 121700 | 51897033400 | 183600 | 183800 | 183800 | 183500 | 817 |
| 398 | 20240913 | 121600 | 51747022900 | 183700 | 184000 | 184000 | 183700 | 680 |
| 399 | 20240913 | 121500 | 51622026300 | 184000 | 184300 | 184300 | 183900 | 1176 |
| 400 | 20240913 | 121400 | 51405476100 | 184300 | 184300 | 184300 | 184200 | 155 |
| 401 | 20240913 | 121300 | 51376912700 | 184300 | 184200 | 184300 | 184100 | 2167 |
| 402 | 20240913 | 121200 | 50977756800 | 184200 | 184200 | 184200 | 184100 | 203 |
| 403 | 20240913 | 121100 | 50940374300 | 184200 | 184200 | 184200 | 184100 | 241 |
| 404 | 20240913 | 121000 | 50895993400 | 184100 | 184200 | 184200 | 184100 | 287 |
| 405 | 20240913 | 120900 | 50843142000 | 184200 | 183800 | 184200 | 183800 | 7269 |
| 406 | 20240913 | 120800 | 49506008500 | 183800 | 183900 | 183900 | 183800 | 1084 |
| 407 | 20240913 | 120700 | 49306758400 | 183900 | 183900 | 183900 | 183800 | 195 |
| 408 | 20240913 | 120600 | 49270901000 | 183900 | 183800 | 183900 | 183800 | 340 |
| 409 | 20240913 | 120500 | 49208378000 | 183900 | 183900 | 183900 | 183800 | 166 |
| 410 | 20240913 | 120400 | 49177852700 | 183900 | 183900 | 183900 | 183800 | 138 |
| 411 | 20240913 | 120300 | 49152478700 | 183900 | 183900 | 183900 | 183800 | 224 |
| 412 | 20240913 | 120200 | 49111287700 | 183900 | 183900 | 183900 | 183800 | 520 |
| 413 | 20240913 | 120100 | 49015698400 | 183900 | 183900 | 183900 | 183800 | 187 |
| 414 | 20240913 | 120000 | 48981310400 | 183900 | 183800 | 183900 | 183800 | 286 |
| 415 | 20240913 | 115900 | 48928718500 | 183900 | 183900 | 183900 | 183800 | 158 |
| 416 | 20240913 | 115800 | 48899670100 | 183900 | 183800 | 183900 | 183800 | 372 |
| 417 | 20240913 | 115700 | 48831278200 | 183800 | 183900 | 183900 | 183700 | 284 |
| 418 | 20240913 | 115600 | 48779087400 | 183900 | 183900 | 183900 | 183800 | 737 |
| 419 | 20240913 | 115500 | 48643618100 | 183900 | 183900 | 183900 | 183800 | 199 |
| 420 | 20240913 | 115400 | 48607033600 | 183900 | 183900 | 183900 | 183800 | 249 |
| 421 | 20240913 | 115300 | 48561243300 | 183900 | 183900 | 183900 | 183800 | 251 |
| 422 | 20240913 | 115200 | 48515088100 | 183900 | 184000 | 184000 | 183900 | 251 |
| 423 | 20240913 | 115100 | 48468926400 | 184000 | 183900 | 184000 | 183800 | 1941 |
| 424 | 20240913 | 115000 | 48111869500 | 183900 | 183900 | 183900 | 183800 | 400 |
| 425 | 20240913 | 114900 | 48038326200 | 183900 | 183900 | 183900 | 183800 | 205 |
| 426 | 20240913 | 114800 | 48000632600 | 183900 | 183900 | 183900 | 183800 | 675 |
| 427 | 20240913 | 114700 | 47876514300 | 183900 | 183500 | 183900 | 183500 | 610 |
| 428 | 20240913 | 114600 | 47764482100 | 183500 | 183300 | 183500 | 183300 | 362 |
| 429 | 20240913 | 114500 | 47698063700 | 183300 | 183500 | 183500 | 183300 | 362 |
| 430 | 20240913 | 114400 | 47631672300 | 183500 | 183400 | 183500 | 183300 | 710 |
| 431 | 20240913 | 114300 | 47501501500 | 183400 | 183400 | 183500 | 183400 | 660 |
| 432 | 20240913 | 114200 | 47380447900 | 183400 | 183700 | 183700 | 183400 | 350 |
| 433 | 20240913 | 114100 | 47316213800 | 183700 | 183900 | 183900 | 183500 | 951 |
| 434 | 20240913 | 114000 | 47141504800 | 183900 | 183800 | 183900 | 183700 | 556 |
| 435 | 20240913 | 113900 | 47039304100 | 183900 | 183900 | 184000 | 183800 | 1883 |
| 436 | 20240913 | 113800 | 46692963300 | 183900 | 183600 | 183900 | 183500 | 1938 |
| 437 | 20240913 | 113700 | 46336845300 | 183500 | 183600 | 183700 | 183300 | 967 |
| 438 | 20240913 | 113600 | 46159404000 | 183600 | 183600 | 183600 | 183500 | 574 |
| 439 | 20240913 | 113500 | 46054026600 | 183600 | 183400 | 183600 | 183300 | 1246 |
| 440 | 20240913 | 113400 | 45825384100 | 183400 | 183300 | 183400 | 183200 | 332 |
| 441 | 20240913 | 113300 | 45764513800 | 183300 | 183000 | 183300 | 183000 | 319 |
| 442 | 20240913 | 113200 | 45706091100 | 183100 | 183100 | 183100 | 183000 | 263 |
| 443 | 20240913 | 113100 | 45657952900 | 183100 | 183400 | 183400 | 182900 | 1536 |
| 444 | 20240913 | 113000 | 45376621800 | 183400 | 183300 | 183400 | 183300 | 216 |
| 445 | 20240913 | 112900 | 45337012700 | 183300 | 183400 | 183400 | 183300 | 182 |
| 446 | 20240913 | 112800 | 45303637200 | 183400 | 183300 | 183400 | 183200 | 359 |
| 447 | 20240913 | 112700 | 45237832300 | 183300 | 183300 | 183300 | 183200 | 179 |
| 448 | 20240913 | 112600 | 45205026700 | 183300 | 183300 | 183300 | 183200 | 337 |
| 449 | 20240913 | 112500 | 45143265000 | 183200 | 183300 | 183300 | 183200 | 126 |
| 450 | 20240913 | 112400 | 45120171000 | 183300 | 183300 | 183300 | 183200 | 347 |
| 451 | 20240913 | 112300 | 45056569600 | 183300 | 183200 | 183300 | 183100 | 295 |
| 452 | 20240913 | 112200 | 45002523200 | 183200 | 183000 | 183200 | 183000 | 294 |
| 453 | 20240913 | 112100 | 44948695500 | 183100 | 183100 | 183300 | 183000 | 405 |
| 454 | 20240913 | 112000 | 44874531300 | 183100 | 183400 | 183400 | 183100 | 693 |
| 455 | 20240913 | 111900 | 44747527400 | 183300 | 183200 | 183400 | 183000 | 1202 |
| 456 | 20240913 | 111800 | 44527421200 | 183100 | 183400 | 183400 | 183100 | 376 |
| 457 | 20240913 | 111700 | 44458534700 | 183400 | 183400 | 183500 | 183200 | 823 |
| 458 | 20240913 | 111600 | 44307642600 | 183400 | 183300 | 183400 | 183300 | 279 |
| 459 | 20240913 | 111500 | 44256478000 | 183400 | 183300 | 183400 | 183100 | 501 |
| 460 | 20240913 | 111400 | 44164699100 | 183300 | 183400 | 183500 | 183100 | 701 |
| 461 | 20240913 | 111300 | 44036234600 | 183400 | 183200 | 183700 | 183200 | 3442 |
| 462 | 20240913 | 111200 | 43404727200 | 183300 | 183000 | 183300 | 182900 | 3510 |
| 463 | 20240913 | 111100 | 42762292200 | 183000 | 183000 | 183000 | 182900 | 464 |
| 464 | 20240913 | 111000 | 42677386800 | 183000 | 182700 | 183000 | 182600 | 1772 |
| 465 | 20240913 | 110900 | 42353212400 | 182700 | 183000 | 183000 | 182600 | 1317 |
| 466 | 20240913 | 110800 | 42112477500 | 182900 | 182900 | 183000 | 182800 | 1041 |
| 467 | 20240913 | 110700 | 41922071600 | 182900 | 182900 | 182900 | 182800 | 532 |
| 468 | 20240913 | 110600 | 41824772500 | 182800 | 182800 | 182900 | 182800 | 1231 |
| 469 | 20240913 | 110500 | 41599692900 | 182800 | 182900 | 182900 | 182700 | 335 |
| 470 | 20240913 | 110400 | 41538462800 | 182900 | 182800 | 182900 | 182800 | 745 |
| 471 | 20240913 | 110300 | 41402263800 | 182700 | 182700 | 182800 | 182600 | 385 |
| 472 | 20240913 | 110200 | 41331910900 | 182700 | 182900 | 182900 | 182600 | 262 |
| 473 | 20240913 | 110100 | 41284037700 | 182900 | 182500 | 182900 | 182400 | 3567 |
| 474 | 20240913 | 110000 | 40632617400 | 182500 | 182300 | 182500 | 182300 | 1518 |
| 475 | 20240913 | 105900 | 40355733800 | 182300 | 182000 | 182300 | 182000 | 644 |
| 476 | 20240913 | 105800 | 40238390000 | 182000 | 182200 | 182200 | 181800 | 1639 |
| 477 | 20240913 | 105700 | 39939901500 | 182300 | 182300 | 182300 | 182200 | 255 |
| 478 | 20240913 | 105600 | 39893418800 | 182400 | 182300 | 182400 | 182300 | 1231 |
| 479 | 20240913 | 105500 | 39668934400 | 182300 | 182100 | 182300 | 182000 | 279 |
| 480 | 20240913 | 105400 | 39618103100 | 182200 | 182000 | 182200 | 181900 | 309 |
| 481 | 20240913 | 105300 | 39561848600 | 182000 | 181700 | 182000 | 181600 | 256 |
| 482 | 20240913 | 105200 | 39515311400 | 181700 | 182000 | 182100 | 181700 | 1484 |
| 483 | 20240913 | 105100 | 39245331900 | 182000 | 182300 | 182400 | 182000 | 1082 |
| 484 | 20240913 | 105000 | 39048276000 | 182300 | 182300 | 182400 | 182300 | 288 |
| 485 | 20240913 | 104900 | 38995760000 | 182300 | 182000 | 182400 | 181900 | 1199 |
| 486 | 20240913 | 104800 | 38777257700 | 182000 | 182200 | 182300 | 181900 | 577 |
| 487 | 20240913 | 104700 | 38672192900 | 182200 | 182300 | 182400 | 182200 | 259 |
| 488 | 20240913 | 104600 | 38624976700 | 182400 | 181900 | 182500 | 181900 | 1648 |
| 489 | 20240913 | 104500 | 38324669000 | 182000 | 182300 | 182300 | 181900 | 339 |
| 490 | 20240913 | 104400 | 38262947500 | 182200 | 182400 | 182400 | 181900 | 1579 |
| 491 | 20240913 | 104300 | 37975291000 | 182400 | 182400 | 182500 | 182300 | 472 |
| 492 | 20240913 | 104200 | 37889202200 | 182300 | 182400 | 182500 | 182300 | 577 |
| 493 | 20240913 | 104100 | 37783960700 | 182500 | 182100 | 182500 | 182100 | 1898 |
| 494 | 20240913 | 104000 | 37437817100 | 182100 | 182400 | 182400 | 182000 | 687 |
| 495 | 20240913 | 103900 | 37312670800 | 182400 | 182300 | 182500 | 182000 | 811 |
| 496 | 20240913 | 103800 | 37164941000 | 182300 | 182300 | 182400 | 182100 | 680 |
| 497 | 20240913 | 103700 | 37040976300 | 182500 | 182100 | 182600 | 182000 | 4239 |
| 498 | 20240913 | 103600 | 36268210200 | 182000 | 182100 | 182100 | 182000 | 877 |
| 499 | 20240913 | 103500 | 36108526400 | 182000 | 181900 | 182100 | 181900 | 3197 |
| 500 | 20240913 | 103400 | 35526670700 | 181900 | 181800 | 182000 | 181700 | 2296 |
| 501 | 20240913 | 103300 | 35109089100 | 181800 | 181800 | 181900 | 181700 | 1315 |
| 502 | 20240913 | 103200 | 34870015100 | 181800 | 181500 | 181800 | 181400 | 1519 |
| 503 | 20240913 | 103100 | 34594078000 | 181500 | 181400 | 181500 | 181300 | 342 |
| 504 | 20240913 | 103000 | 34532047800 | 181400 | 181200 | 181500 | 181200 | 711 |
| 505 | 20240913 | 102900 | 34403126700 | 181200 | 181500 | 181600 | 181100 | 827 |
| 506 | 20240913 | 102800 | 34253141900 | 181500 | 181500 | 181700 | 181400 | 3382 |
| 507 | 20240913 | 102700 | 33639171500 | 181500 | 181200 | 181500 | 181100 | 3822 |
| 508 | 20240913 | 102600 | 32946210100 | 181200 | 180900 | 181200 | 180800 | 3946 |
| 509 | 20240913 | 102500 | 32231940800 | 180900 | 180900 | 180900 | 180800 | 377 |
| 510 | 20240913 | 102400 | 32163762400 | 180900 | 180900 | 180900 | 180700 | 634 |
| 511 | 20240913 | 102300 | 32049092700 | 180900 | 180900 | 180900 | 180800 | 467 |
| 512 | 20240913 | 102200 | 31964634000 | 180900 | 180800 | 180900 | 180700 | 365 |
| 513 | 20240913 | 102100 | 31898639500 | 180800 | 180700 | 180900 | 180600 | 2939 |
| 514 | 20240913 | 102000 | 31367287000 | 180700 | 180500 | 180800 | 180500 | 851 |
| 515 | 20240913 | 101900 | 31213516500 | 180500 | 180800 | 180900 | 180500 | 557 |
| 516 | 20240913 | 101800 | 31112865100 | 180900 | 180800 | 181000 | 180500 | 979 |
| 517 | 20240913 | 101700 | 30935766700 | 180900 | 181000 | 181000 | 180300 | 955 |
| 518 | 20240913 | 101600 | 30763116200 | 180900 | 180900 | 181000 | 180800 | 503 |
| 519 | 20240913 | 101500 | 30672121500 | 180900 | 180400 | 181000 | 180300 | 4957 |
| 520 | 20240913 | 101400 | 29776279100 | 180400 | 180400 | 180400 | 180100 | 445 |
| 521 | 20240913 | 101300 | 29696050100 | 180600 | 180400 | 180600 | 180400 | 907 |
| 522 | 20240913 | 101200 | 29532356400 | 180300 | 179900 | 180500 | 179900 | 1065 |
| 523 | 20240913 | 101100 | 29340327200 | 180000 | 180100 | 180100 | 179800 | 730 |
| 524 | 20240913 | 101000 | 29208948900 | 180200 | 180000 | 180200 | 180000 | 93 |
| 525 | 20240913 | 100900 | 29192204800 | 180300 | 180300 | 180400 | 180000 | 732 |
| 526 | 20240913 | 100800 | 29060289900 | 180200 | 180300 | 180300 | 180200 | 156 |
| 527 | 20240913 | 100700 | 29032169600 | 180300 | 180100 | 180300 | 180100 | 348 |
| 528 | 20240913 | 100600 | 28969432100 | 180100 | 180100 | 180200 | 180000 | 370 |
| 529 | 20240913 | 100500 | 28902795600 | 180100 | 180000 | 180400 | 179900 | 2615 |
| 530 | 20240913 | 100400 | 28431940000 | 180000 | 179900 | 180000 | 179800 | 546 |
| 531 | 20240913 | 100300 | 28333723000 | 179900 | 180000 | 180000 | 179900 | 410 |
| 532 | 20240913 | 100200 | 28259951200 | 179900 | 179800 | 180000 | 179700 | 313 |
| 533 | 20240913 | 100100 | 28203679300 | 179800 | 180100 | 180100 | 179700 | 1539 |
| 534 | 20240913 | 100000 | 27926693900 | 180100 | 180300 | 180400 | 180100 | 817 |
| 535 | 20240913 | 095900 | 27779402800 | 180400 | 180600 | 180600 | 180300 | 629 |
| 536 | 20240913 | 095800 | 27665938900 | 180500 | 180800 | 180800 | 180500 | 993 |
| 537 | 20240913 | 095700 | 27486525500 | 180800 | 180800 | 180900 | 180700 | 1809 |
| 538 | 20240913 | 095600 | 27159338600 | 180800 | 180500 | 180800 | 180400 | 1248 |
| 539 | 20240913 | 095500 | 26933867700 | 180500 | 180700 | 180700 | 180400 | 857 |
| 540 | 20240913 | 095400 | 26779104400 | 180700 | 180700 | 180800 | 180400 | 1296 |
| 541 | 20240913 | 095300 | 26544927800 | 180700 | 180300 | 180800 | 180200 | 3953 |
| 542 | 20240913 | 095200 | 25831001900 | 180200 | 180200 | 180300 | 180100 | 1253 |
| 543 | 20240913 | 095100 | 25605239700 | 180200 | 180000 | 180200 | 180000 | 473 |
| 544 | 20240913 | 095000 | 25520060000 | 180000 | 180100 | 180400 | 179900 | 1766 |
| 545 | 20240913 | 094900 | 25201794300 | 180200 | 179800 | 180200 | 179800 | 1010 |
| 546 | 20240913 | 094800 | 25019949500 | 179900 | 179900 | 179900 | 179700 | 510 |
| 547 | 20240913 | 094700 | 24928254800 | 179900 | 179900 | 180000 | 179600 | 988 |
| 548 | 20240913 | 094600 | 24750644300 | 179800 | 179800 | 180000 | 179600 | 1491 |
| 549 | 20240913 | 094500 | 24482534500 | 179700 | 179700 | 180000 | 179600 | 1368 |
| 550 | 20240913 | 094400 | 24236673700 | 179700 | 179900 | 180100 | 179700 | 682 |
| 551 | 20240913 | 094300 | 24113961200 | 179900 | 179900 | 180300 | 179600 | 1463 |
| 552 | 20240913 | 094200 | 23850542600 | 179900 | 179900 | 180100 | 179600 | 453 |
| 553 | 20240913 | 094100 | 23769044600 | 179900 | 179600 | 180400 | 179500 | 1317 |
| 554 | 20240913 | 094000 | 23532142000 | 179600 | 180500 | 180600 | 179600 | 1789 |
| 555 | 20240913 | 093900 | 23210221200 | 180600 | 180300 | 180800 | 180200 | 1204 |
| 556 | 20240913 | 093800 | 22992805200 | 180500 | 180200 | 180500 | 180000 | 543 |
| 557 | 20240913 | 093700 | 22894975500 | 180200 | 180200 | 180600 | 179800 | 1434 |
| 558 | 20240913 | 093600 | 22636371200 | 180000 | 179900 | 180300 | 179900 | 924 |
| 559 | 20240913 | 093500 | 22469977300 | 180000 | 180800 | 180800 | 179800 | 1880 |
| 560 | 20240913 | 093400 | 22131082400 | 180700 | 180400 | 180800 | 180200 | 7650 |
| 561 | 20240913 | 093300 | 20750357700 | 180400 | 180100 | 180400 | 180000 | 2188 |
| 562 | 20240913 | 093200 | 20356059500 | 180000 | 180100 | 180300 | 180000 | 2704 |
| 563 | 20240913 | 093100 | 19868743200 | 180000 | 180200 | 180200 | 180000 | 1231 |
| 564 | 20240913 | 093000 | 19646957200 | 180200 | 179700 | 180200 | 179600 | 2509 |
| 565 | 20240913 | 092900 | 19195179500 | 179600 | 180000 | 180100 | 179600 | 2184 |
| 566 | 20240913 | 092800 | 18802173400 | 180000 | 180000 | 180000 | 179800 | 1951 |
| 567 | 20240913 | 092700 | 18451072600 | 180000 | 179500 | 180000 | 179300 | 3961 |
| 568 | 20240913 | 092600 | 17738953800 | 179500 | 179100 | 179700 | 179000 | 1291 |
| 569 | 20240913 | 092500 | 17507317300 | 179000 | 179600 | 179700 | 178800 | 2208 |
| 570 | 20240913 | 092400 | 17111421600 | 179600 | 179100 | 179800 | 179000 | 3074 |
| 571 | 20240913 | 092300 | 16559956400 | 179100 | 178500 | 179100 | 178500 | 1826 |
| 572 | 20240913 | 092200 | 16233232700 | 178400 | 178200 | 178600 | 178200 | 755 |
| 573 | 20240913 | 092100 | 16098584400 | 178300 | 178300 | 178500 | 178100 | 894 |
| 574 | 20240913 | 092000 | 15939152800 | 178200 | 178600 | 178700 | 178200 | 654 |
| 575 | 20240913 | 091900 | 15822424900 | 178600 | 178900 | 179000 | 178300 | 1829 |
| 576 | 20240913 | 091800 | 15495705600 | 179000 | 179800 | 179900 | 179000 | 3101 |
| 577 | 20240913 | 091700 | 14939501200 | 179800 | 179000 | 179800 | 179000 | 2039 |
| 578 | 20240913 | 091600 | 14573601500 | 179100 | 178400 | 179100 | 178300 | 2075 |
| 579 | 20240913 | 091500 | 14202696800 | 178500 | 177900 | 178500 | 177900 | 1236 |
| 580 | 20240913 | 091400 | 13982336400 | 177900 | 178600 | 178600 | 177600 | 2761 |
| 581 | 20240913 | 091300 | 13490821500 | 178500 | 179100 | 179100 | 178400 | 1096 |
| 582 | 20240913 | 091200 | 13295059200 | 179100 | 178800 | 179200 | 178800 | 1176 |
| 583 | 20240913 | 091100 | 13084547900 | 178700 | 179000 | 179000 | 178000 | 4184 |
| 584 | 20240913 | 091000 | 12337492100 | 179000 | 179100 | 179500 | 178700 | 1212 |
| 585 | 20240913 | 090900 | 12120467500 | 179000 | 179800 | 179800 | 178700 | 2604 |
| 586 | 20240913 | 090800 | 11653443800 | 179700 | 180500 | 180500 | 179500 | 6272 |
| 587 | 20240913 | 090700 | 10525001400 | 180400 | 180200 | 180500 | 180000 | 6898 |
| 588 | 20240913 | 090600 | 9281522000 | 180100 | 179600 | 180500 | 179600 | 6713 |
| 589 | 20240913 | 090500 | 8072474200 | 179500 | 179600 | 180000 | 179500 | 7418 |
| 590 | 20240913 | 090400 | 6738615100 | 179500 | 179500 | 179800 | 178900 | 6911 |
| 591 | 20240913 | 090300 | 5498238400 | 179400 | 178100 | 179900 | 177800 | 12558 |
| 592 | 20240913 | 090200 | 3251237700 | 178000 | 176100 | 178200 | 175600 | 8948 |
| 593 | 20240913 | 090100 | 1665937400 | 176100 | 175300 | 176300 | 174900 | 2679 |
| 594 | 20240913 | 090000 | 1195005900 | 175300 | 173400 | 176100 | 173300 | 6853 |