35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240923 | 190400 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 11895 |
| 3 | 20240923 | 190300 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 4 | 20240923 | 190200 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 5 | 20240923 | 190100 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 6 | 20240923 | 190000 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 7 | 20240923 | 185900 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 8 | 20240923 | 185800 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 9 | 20240923 | 185700 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 10 | 20240923 | 185600 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 11 | 20240923 | 185500 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 12 | 20240923 | 185400 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 13 | 20240923 | 185300 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 14 | 20240923 | 185200 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 15 | 20240923 | 185100 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 16 | 20240923 | 185000 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 17 | 20240923 | 184900 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 18 | 20240923 | 184800 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 19 | 20240923 | 184700 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 20 | 20240923 | 184600 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 21 | 20240923 | 184500 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 22 | 20240923 | 184400 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 23 | 20240923 | 184300 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 24 | 20240923 | 184200 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 25 | 20240923 | 184100 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 26 | 20240923 | 184000 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 27 | 20240923 | 183900 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 28 | 20240923 | 183800 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 29 | 20240923 | 183700 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 30 | 20240923 | 183600 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 31 | 20240923 | 183500 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 32 | 20240923 | 183400 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 11895 |
| 33 | 20240923 | 183300 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 34 | 20240923 | 183200 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 35 | 20240923 | 183100 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 36 | 20240923 | 183000 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 37 | 20240923 | 182900 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 38 | 20240923 | 182800 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 39 | 20240923 | 182700 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 40 | 20240923 | 182600 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 41 | 20240923 | 182500 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 42 | 20240923 | 182400 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 43 | 20240923 | 182300 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 44 | 20240923 | 182200 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 45 | 20240923 | 182100 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 46 | 20240923 | 182000 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 47 | 20240923 | 181900 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 48 | 20240923 | 181800 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 49 | 20240923 | 181700 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 50 | 20240923 | 181600 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 51 | 20240923 | 181500 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 52 | 20240923 | 181400 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 53 | 20240923 | 181300 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 54 | 20240923 | 181200 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 55 | 20240923 | 181100 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 56 | 20240923 | 181000 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 57 | 20240923 | 180900 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 58 | 20240923 | 180800 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 59 | 20240923 | 180700 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 60 | 20240923 | 180600 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 61 | 20240923 | 180500 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 62 | 20240923 | 180400 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 11895 |
| 63 | 20240923 | 180300 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 64 | 20240923 | 180200 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 65 | 20240923 | 180100 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 66 | 20240923 | 180000 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 67 | 20240923 | 175900 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 68 | 20240923 | 175800 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 69 | 20240923 | 175700 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 70 | 20240923 | 175600 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 71 | 20240923 | 175500 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 72 | 20240923 | 175400 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 73 | 20240923 | 175300 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 74 | 20240923 | 175200 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 75 | 20240923 | 175100 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 76 | 20240923 | 175000 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 77 | 20240923 | 174900 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 78 | 20240923 | 174800 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 79 | 20240923 | 174700 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 80 | 20240923 | 174600 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 81 | 20240923 | 174500 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 82 | 20240923 | 174400 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 83 | 20240923 | 174300 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 84 | 20240923 | 174200 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 85 | 20240923 | 174100 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 86 | 20240923 | 174000 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 87 | 20240923 | 173900 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 88 | 20240923 | 173800 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 89 | 20240923 | 173700 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 90 | 20240923 | 173600 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 91 | 20240923 | 173500 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 92 | 20240923 | 173400 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 11895 |
| 93 | 20240923 | 173300 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 94 | 20240923 | 173200 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 95 | 20240923 | 173100 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 96 | 20240923 | 173000 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 97 | 20240923 | 172900 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 98 | 20240923 | 172800 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 99 | 20240923 | 172700 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 100 | 20240923 | 172600 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 101 | 20240923 | 172500 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 102 | 20240923 | 172400 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 103 | 20240923 | 172300 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 104 | 20240923 | 172200 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 105 | 20240923 | 172100 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 106 | 20240923 | 172000 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 107 | 20240923 | 171900 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 108 | 20240923 | 171800 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 109 | 20240923 | 171700 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 110 | 20240923 | 171600 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 111 | 20240923 | 171500 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 112 | 20240923 | 171400 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 113 | 20240923 | 171300 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 114 | 20240923 | 171200 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 115 | 20240923 | 171100 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 116 | 20240923 | 171000 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 117 | 20240923 | 170900 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 118 | 20240923 | 170800 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 119 | 20240923 | 170700 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 120 | 20240923 | 170600 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 121 | 20240923 | 170500 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 122 | 20240923 | 170400 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 11895 |
| 123 | 20240923 | 170300 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 124 | 20240923 | 170200 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 125 | 20240923 | 170100 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 126 | 20240923 | 170000 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 127 | 20240923 | 165900 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 128 | 20240923 | 165800 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 129 | 20240923 | 165700 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 130 | 20240923 | 165600 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 131 | 20240923 | 165500 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 132 | 20240923 | 165400 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 133 | 20240923 | 165300 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 134 | 20240923 | 165200 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 135 | 20240923 | 165100 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 136 | 20240923 | 165000 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 137 | 20240923 | 164900 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 138 | 20240923 | 164800 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 139 | 20240923 | 164700 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 140 | 20240923 | 164600 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 141 | 20240923 | 164500 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 142 | 20240923 | 164400 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 143 | 20240923 | 164300 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 144 | 20240923 | 164200 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 145 | 20240923 | 164100 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 146 | 20240923 | 164000 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 147 | 20240923 | 163900 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 148 | 20240923 | 163800 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 149 | 20240923 | 163700 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 150 | 20240923 | 163600 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 151 | 20240923 | 163500 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 152 | 20240923 | 163400 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 11895 |
| 153 | 20240923 | 163300 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 154 | 20240923 | 163200 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 155 | 20240923 | 163100 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 156 | 20240923 | 163000 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 157 | 20240923 | 162900 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 158 | 20240923 | 162800 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 159 | 20240923 | 162700 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 160 | 20240923 | 162600 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 161 | 20240923 | 162500 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 162 | 20240923 | 162400 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 163 | 20240923 | 162300 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 164 | 20240923 | 162200 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 165 | 20240923 | 162100 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 166 | 20240923 | 162000 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 167 | 20240923 | 161900 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 168 | 20240923 | 161800 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 169 | 20240923 | 161700 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 170 | 20240923 | 161600 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 171 | 20240923 | 161500 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 172 | 20240923 | 161400 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 173 | 20240923 | 161300 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 174 | 20240923 | 161200 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 175 | 20240923 | 161100 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 176 | 20240923 | 161000 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 177 | 20240923 | 160900 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 178 | 20240923 | 160800 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 179 | 20240923 | 160700 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 180 | 20240923 | 160600 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 181 | 20240923 | 160500 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 182 | 20240923 | 160400 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 11895 |
| 183 | 20240923 | 160300 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 184 | 20240923 | 160200 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 185 | 20240923 | 160100 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 186 | 20240923 | 160000 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 187 | 20240923 | 155900 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 188 | 20240923 | 155800 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 189 | 20240923 | 155700 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 190 | 20240923 | 155600 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 191 | 20240923 | 155500 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 192 | 20240923 | 155400 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 193 | 20240923 | 155300 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 194 | 20240923 | 155200 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 195 | 20240923 | 155100 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 196 | 20240923 | 155000 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 197 | 20240923 | 154900 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 198 | 20240923 | 154800 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 199 | 20240923 | 154700 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 200 | 20240923 | 154600 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 201 | 20240923 | 154500 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 202 | 20240923 | 154400 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 203 | 20240923 | 154300 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 204 | 20240923 | 154200 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 205 | 20240923 | 154100 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 206 | 20240923 | 154000 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 207 | 20240923 | 153900 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 208 | 20240923 | 153800 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 209 | 20240923 | 153700 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 210 | 20240923 | 153600 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 211 | 20240923 | 153500 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 212 | 20240923 | 153400 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 11895 |
| 213 | 20240923 | 153300 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 214 | 20240923 | 153200 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 215 | 20240923 | 153100 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 0 |
| 216 | 20240923 | 153000 | 17682254300 | 157200 | 157200 | 157200 | 157200 | 11895 |
| 217 | 20240923 | 152900 | 15812360300 | 156600 | 156600 | 156600 | 156600 | 0 |
| 218 | 20240923 | 152800 | 15812360300 | 156600 | 156600 | 156600 | 156600 | 0 |
| 219 | 20240923 | 152700 | 15812360300 | 156600 | 156600 | 156600 | 156600 | 0 |
| 220 | 20240923 | 152600 | 15812360300 | 156600 | 156600 | 156600 | 156600 | 0 |
| 221 | 20240923 | 152500 | 15812360300 | 156600 | 156600 | 156600 | 156600 | 0 |
| 222 | 20240923 | 152400 | 15812360300 | 156600 | 156600 | 156600 | 156600 | 0 |
| 223 | 20240923 | 152300 | 15812360300 | 156600 | 156600 | 156600 | 156600 | 0 |
| 224 | 20240923 | 152200 | 15812360300 | 156600 | 156600 | 156600 | 156600 | 0 |
| 225 | 20240923 | 152100 | 15812360300 | 156600 | 156600 | 156600 | 156600 | 0 |
| 226 | 20240923 | 152000 | 15812360300 | 156600 | 156600 | 156600 | 156600 | 0 |
| 227 | 20240923 | 151900 | 15812360300 | 156600 | 156200 | 156600 | 156000 | 1038 |
| 228 | 20240923 | 151800 | 15650228600 | 156200 | 156100 | 156200 | 156100 | 219 |
| 229 | 20240923 | 151700 | 15616033600 | 156100 | 156100 | 156200 | 156000 | 375 |
| 230 | 20240923 | 151600 | 15557498800 | 156000 | 156000 | 156100 | 156000 | 292 |
| 231 | 20240923 | 151500 | 15511925500 | 156000 | 156100 | 156100 | 156000 | 108 |
| 232 | 20240923 | 151400 | 15495071200 | 156000 | 156100 | 156100 | 156000 | 125 |
| 233 | 20240923 | 151300 | 15475566600 | 156100 | 156100 | 156100 | 156000 | 522 |
| 234 | 20240923 | 151200 | 15394099600 | 156000 | 156000 | 156100 | 155900 | 336 |
| 235 | 20240923 | 151100 | 15341691600 | 156000 | 156000 | 156000 | 155900 | 158 |
| 236 | 20240923 | 151000 | 15317049800 | 156000 | 155900 | 156000 | 155800 | 489 |
| 237 | 20240923 | 150900 | 15240825700 | 155800 | 155900 | 155900 | 155800 | 189 |
| 238 | 20240923 | 150800 | 15211366300 | 155800 | 155900 | 155900 | 155800 | 191 |
| 239 | 20240923 | 150700 | 15181606400 | 155900 | 155800 | 155900 | 155800 | 225 |
| 240 | 20240923 | 150600 | 15146543100 | 155900 | 156000 | 156000 | 155800 | 173 |
| 241 | 20240923 | 150500 | 15119584100 | 156000 | 156000 | 156000 | 155900 | 330 |
| 242 | 20240923 | 150400 | 15068134500 | 156000 | 156000 | 156000 | 155900 | 152 |
| 243 | 20240923 | 150300 | 15044432100 | 155900 | 155900 | 156000 | 155900 | 275 |
| 244 | 20240923 | 150200 | 15001551500 | 155800 | 156000 | 156000 | 155800 | 543 |
| 245 | 20240923 | 150100 | 14916895300 | 156000 | 155800 | 156000 | 155600 | 809 |
| 246 | 20240923 | 150000 | 14790810900 | 155700 | 155800 | 155800 | 155700 | 244 |
| 247 | 20240923 | 145900 | 14752817400 | 155700 | 155800 | 155800 | 155700 | 258 |
| 248 | 20240923 | 145800 | 14712635900 | 155800 | 155900 | 155900 | 155800 | 273 |
| 249 | 20240923 | 145700 | 14670099200 | 155900 | 155900 | 156000 | 155800 | 281 |
| 250 | 20240923 | 145600 | 14626301400 | 155900 | 155800 | 155900 | 155800 | 334 |
| 251 | 20240923 | 145500 | 14574244300 | 155900 | 156000 | 156100 | 155800 | 379 |
| 252 | 20240923 | 145400 | 14515138500 | 156100 | 156100 | 156100 | 156000 | 206 |
| 253 | 20240923 | 145300 | 14482997400 | 156100 | 156000 | 156100 | 156000 | 201 |
| 254 | 20240923 | 145200 | 14451638600 | 156000 | 156000 | 156100 | 156000 | 177 |
| 255 | 20240923 | 145100 | 14424017400 | 156000 | 156000 | 156100 | 156000 | 65 |
| 256 | 20240923 | 145000 | 14413876800 | 156000 | 156100 | 156200 | 155900 | 355 |
| 257 | 20240923 | 144900 | 14358470800 | 156200 | 156100 | 156200 | 155900 | 434 |
| 258 | 20240923 | 144800 | 14290755800 | 156100 | 156100 | 156200 | 156100 | 132 |
| 259 | 20240923 | 144700 | 14270148900 | 156200 | 156200 | 156200 | 156100 | 125 |
| 260 | 20240923 | 144600 | 14250631800 | 156100 | 156100 | 156200 | 155900 | 1020 |
| 261 | 20240923 | 144500 | 14091504200 | 156000 | 156200 | 156200 | 156000 | 202 |
| 262 | 20240923 | 144400 | 14059977900 | 156200 | 156100 | 156200 | 156100 | 194 |
| 263 | 20240923 | 144300 | 14029692000 | 156100 | 156200 | 156200 | 156100 | 236 |
| 264 | 20240923 | 144200 | 13992838300 | 156100 | 156200 | 156300 | 156100 | 284 |
| 265 | 20240923 | 144100 | 13948487800 | 156200 | 156100 | 156300 | 155900 | 654 |
| 266 | 20240923 | 144000 | 13846384100 | 156000 | 156000 | 156100 | 156000 | 480 |
| 267 | 20240923 | 143900 | 13771487900 | 156000 | 156200 | 156200 | 156000 | 126 |
| 268 | 20240923 | 143800 | 13751822900 | 156000 | 156200 | 156200 | 156000 | 352 |
| 269 | 20240923 | 143700 | 13696869400 | 156200 | 156100 | 156300 | 156100 | 497 |
| 270 | 20240923 | 143600 | 13619265000 | 156200 | 156100 | 156200 | 156100 | 35 |
| 271 | 20240923 | 143500 | 13613799200 | 156100 | 156200 | 156300 | 156100 | 691 |
| 272 | 20240923 | 143400 | 13505834100 | 156200 | 156300 | 156300 | 156200 | 206 |
| 273 | 20240923 | 143300 | 13473642700 | 156200 | 156300 | 156300 | 156200 | 359 |
| 274 | 20240923 | 143200 | 13417563800 | 156200 | 156200 | 156400 | 156200 | 98 |
| 275 | 20240923 | 143100 | 13402252300 | 156200 | 156500 | 156600 | 156200 | 393 |
| 276 | 20240923 | 143000 | 13340843400 | 156500 | 156300 | 156500 | 156100 | 1376 |
| 277 | 20240923 | 142900 | 13125758800 | 156300 | 156100 | 156400 | 156100 | 841 |
| 278 | 20240923 | 142800 | 12994369500 | 156100 | 156100 | 156200 | 156100 | 118 |
| 279 | 20240923 | 142700 | 12975947800 | 156200 | 156200 | 156300 | 156100 | 237 |
| 280 | 20240923 | 142600 | 12938936900 | 156200 | 156200 | 156300 | 156200 | 116 |
| 281 | 20240923 | 142500 | 12920814700 | 156200 | 156400 | 156400 | 156200 | 443 |
| 282 | 20240923 | 142400 | 12851580200 | 156200 | 156300 | 156400 | 156200 | 502 |
| 283 | 20240923 | 142300 | 12773127500 | 156300 | 156400 | 156400 | 156300 | 241 |
| 284 | 20240923 | 142200 | 12735447600 | 156400 | 156500 | 156500 | 156400 | 427 |
| 285 | 20240923 | 142100 | 12668661800 | 156600 | 156500 | 156600 | 156500 | 156 |
| 286 | 20240923 | 142000 | 12644244700 | 156500 | 156600 | 156600 | 156400 | 154 |
| 287 | 20240923 | 141900 | 12620147500 | 156400 | 156600 | 156700 | 156400 | 503 |
| 288 | 20240923 | 141800 | 12541400800 | 156600 | 156700 | 156700 | 156600 | 150 |
| 289 | 20240923 | 141700 | 12517906400 | 156600 | 156500 | 156700 | 156400 | 471 |
| 290 | 20240923 | 141600 | 12444178600 | 156500 | 156600 | 156600 | 156500 | 114 |
| 291 | 20240923 | 141500 | 12426333800 | 156600 | 156500 | 156600 | 156500 | 63 |
| 292 | 20240923 | 141400 | 12416471000 | 156500 | 156600 | 156700 | 156500 | 152 |
| 293 | 20240923 | 141300 | 12392674900 | 156600 | 156600 | 156600 | 156500 | 79 |
| 294 | 20240923 | 141200 | 12380303700 | 156500 | 156800 | 156800 | 156500 | 291 |
| 295 | 20240923 | 141100 | 12334724000 | 156700 | 156700 | 156800 | 156500 | 167 |
| 296 | 20240923 | 141000 | 12308559000 | 156500 | 156700 | 156700 | 156500 | 439 |
| 297 | 20240923 | 140900 | 12239812600 | 156700 | 156600 | 156700 | 156600 | 76 |
| 298 | 20240923 | 140800 | 12227908100 | 156600 | 156800 | 156800 | 156600 | 223 |
| 299 | 20240923 | 140700 | 12192964400 | 156700 | 156800 | 156800 | 156600 | 239 |
| 300 | 20240923 | 140600 | 12155519600 | 156800 | 156600 | 156800 | 156600 | 441 |
| 301 | 20240923 | 140500 | 12086422900 | 156600 | 156700 | 156700 | 156600 | 179 |
| 302 | 20240923 | 140400 | 12058386300 | 156700 | 156700 | 156700 | 156600 | 207 |
| 303 | 20240923 | 140300 | 12025967700 | 156600 | 156400 | 156700 | 156400 | 230 |
| 304 | 20240923 | 140200 | 11989960100 | 156500 | 156600 | 156600 | 156400 | 393 |
| 305 | 20240923 | 140100 | 11928440700 | 156500 | 156700 | 156700 | 156500 | 485 |
| 306 | 20240923 | 140000 | 11852495700 | 156600 | 156600 | 156700 | 156500 | 313 |
| 307 | 20240923 | 135900 | 11803473900 | 156600 | 156500 | 156600 | 156500 | 125 |
| 308 | 20240923 | 135800 | 11783906000 | 156500 | 156500 | 156600 | 156500 | 103 |
| 309 | 20240923 | 135700 | 11767782400 | 156600 | 156600 | 156700 | 156600 | 205 |
| 310 | 20240923 | 135600 | 11735676400 | 156600 | 156600 | 156600 | 156500 | 188 |
| 311 | 20240923 | 135500 | 11706239800 | 156500 | 156400 | 156600 | 156400 | 352 |
| 312 | 20240923 | 135400 | 11651171500 | 156400 | 156400 | 156500 | 156300 | 226 |
| 313 | 20240923 | 135300 | 11615838000 | 156400 | 156400 | 156500 | 156400 | 80 |
| 314 | 20240923 | 135200 | 11603325100 | 156500 | 156500 | 156600 | 156500 | 149 |
| 315 | 20240923 | 135100 | 11580005200 | 156500 | 156300 | 156600 | 156300 | 475 |
| 316 | 20240923 | 135000 | 11505695900 | 156300 | 156400 | 156500 | 156300 | 388 |
| 317 | 20240923 | 134900 | 11445012900 | 156400 | 156500 | 156500 | 156400 | 173 |
| 318 | 20240923 | 134800 | 11417953500 | 156400 | 156400 | 156500 | 156400 | 120 |
| 319 | 20240923 | 134700 | 11399182700 | 156400 | 156500 | 156500 | 156400 | 144 |
| 320 | 20240923 | 134600 | 11376659700 | 156500 | 156500 | 156500 | 156400 | 152 |
| 321 | 20240923 | 134500 | 11352884300 | 156500 | 156400 | 156500 | 156400 | 60 |
| 322 | 20240923 | 134400 | 11343498200 | 156500 | 156500 | 156600 | 156400 | 344 |
| 323 | 20240923 | 134300 | 11289665800 | 156500 | 156500 | 156600 | 156500 | 236 |
| 324 | 20240923 | 134200 | 11252729100 | 156500 | 156600 | 156600 | 156500 | 73 |
| 325 | 20240923 | 134100 | 11241302600 | 156600 | 156500 | 156600 | 156500 | 136 |
| 326 | 20240923 | 134000 | 11220017700 | 156500 | 156600 | 156600 | 156500 | 136 |
| 327 | 20240923 | 133900 | 11198728900 | 156600 | 156300 | 156600 | 156300 | 518 |
| 328 | 20240923 | 133800 | 11117701900 | 156300 | 156300 | 156400 | 156200 | 227 |
| 329 | 20240923 | 133700 | 11082219600 | 156300 | 156200 | 156400 | 156100 | 207 |
| 330 | 20240923 | 133600 | 11049875100 | 156200 | 156000 | 156400 | 156000 | 384 |
| 331 | 20240923 | 133500 | 10989863800 | 156300 | 156200 | 156300 | 156000 | 126 |
| 332 | 20240923 | 133400 | 10970187200 | 156200 | 156200 | 156300 | 156100 | 239 |
| 333 | 20240923 | 133300 | 10932851000 | 156200 | 156300 | 156300 | 156200 | 131 |
| 334 | 20240923 | 133200 | 10912388400 | 156200 | 156300 | 156300 | 156200 | 51 |
| 335 | 20240923 | 133100 | 10904420700 | 156300 | 156200 | 156300 | 156000 | 228 |
| 336 | 20240923 | 133000 | 10868807200 | 156200 | 156200 | 156300 | 156200 | 78 |
| 337 | 20240923 | 132900 | 10856623100 | 156300 | 156300 | 156400 | 156200 | 223 |
| 338 | 20240923 | 132800 | 10821772400 | 156300 | 156400 | 156400 | 156300 | 65 |
| 339 | 20240923 | 132700 | 10811610800 | 156300 | 156200 | 156300 | 156100 | 531 |
| 340 | 20240923 | 132600 | 10728687200 | 156100 | 156100 | 156200 | 156100 | 170 |
| 341 | 20240923 | 132500 | 10702148500 | 156100 | 156200 | 156200 | 156100 | 75 |
| 342 | 20240923 | 132400 | 10690439300 | 156100 | 156100 | 156200 | 156100 | 61 |
| 343 | 20240923 | 132300 | 10680917000 | 156200 | 156000 | 156200 | 155900 | 504 |
| 344 | 20240923 | 132200 | 10602282500 | 155900 | 156000 | 156100 | 155900 | 201 |
| 345 | 20240923 | 132100 | 10570924900 | 156000 | 156100 | 156100 | 156000 | 48 |
| 346 | 20240923 | 132000 | 10563436800 | 156000 | 156100 | 156200 | 156000 | 171 |
| 347 | 20240923 | 131900 | 10536744000 | 156100 | 156100 | 156200 | 156100 | 219 |
| 348 | 20240923 | 131800 | 10502554100 | 156100 | 156100 | 156200 | 156100 | 64 |
| 349 | 20240923 | 131700 | 10492563600 | 156200 | 156200 | 156300 | 156200 | 155 |
| 350 | 20240923 | 131600 | 10468350300 | 156300 | 156400 | 156400 | 156200 | 202 |
| 351 | 20240923 | 131500 | 10436784600 | 156300 | 156300 | 156400 | 156300 | 33 |
| 352 | 20240923 | 131400 | 10431626600 | 156300 | 156300 | 156400 | 156300 | 152 |
| 353 | 20240923 | 131300 | 10407867000 | 156300 | 156300 | 156400 | 156300 | 207 |
| 354 | 20240923 | 131200 | 10375512300 | 156400 | 156300 | 156400 | 156300 | 117 |
| 355 | 20240923 | 131100 | 10357220700 | 156300 | 156200 | 156400 | 156200 | 142 |
| 356 | 20240923 | 131000 | 10335030400 | 156300 | 156400 | 156400 | 156200 | 68 |
| 357 | 20240923 | 130900 | 10324405000 | 156400 | 156200 | 156500 | 156200 | 242 |
| 358 | 20240923 | 130800 | 10286575700 | 156400 | 156000 | 156400 | 156000 | 866 |
| 359 | 20240923 | 130700 | 10151357700 | 156000 | 156000 | 156100 | 156000 | 167 |
| 360 | 20240923 | 130600 | 10125305500 | 156100 | 156000 | 156100 | 156000 | 93 |
| 361 | 20240923 | 130500 | 10110795100 | 156000 | 156000 | 156100 | 156000 | 96 |
| 362 | 20240923 | 130400 | 10095816900 | 156000 | 156000 | 156100 | 156000 | 79 |
| 363 | 20240923 | 130300 | 10083492500 | 156100 | 156000 | 156100 | 156000 | 70 |
| 364 | 20240923 | 130200 | 10072570000 | 156000 | 156000 | 156100 | 156000 | 93 |
| 365 | 20240923 | 130100 | 10058059900 | 156000 | 155700 | 156100 | 155600 | 328 |
| 366 | 20240923 | 130000 | 10006943500 | 155800 | 155800 | 155900 | 155600 | 573 |
| 367 | 20240923 | 125900 | 9917734500 | 155800 | 155800 | 156000 | 155800 | 153 |
| 368 | 20240923 | 125800 | 9893893200 | 155800 | 156000 | 156000 | 155700 | 102 |
| 369 | 20240923 | 125700 | 9877994000 | 156000 | 156000 | 156100 | 155500 | 306 |
| 370 | 20240923 | 125600 | 9830294600 | 156000 | 155800 | 156000 | 155700 | 319 |
| 371 | 20240923 | 125500 | 9780576600 | 155800 | 155800 | 155900 | 155800 | 95 |
| 372 | 20240923 | 125400 | 9765775500 | 155900 | 155800 | 155900 | 155800 | 89 |
| 373 | 20240923 | 125300 | 9751906900 | 155800 | 155900 | 155900 | 155800 | 121 |
| 374 | 20240923 | 125200 | 9733049500 | 155800 | 155900 | 155900 | 155800 | 143 |
| 375 | 20240923 | 125100 | 9710762700 | 155900 | 155700 | 155900 | 155600 | 171 |
| 376 | 20240923 | 125000 | 9684115300 | 155700 | 155800 | 155900 | 155700 | 247 |
| 377 | 20240923 | 124900 | 9645653900 | 155800 | 155800 | 155900 | 155800 | 83 |
| 378 | 20240923 | 124800 | 9632721200 | 155800 | 155700 | 155800 | 155500 | 285 |
| 379 | 20240923 | 124700 | 9588340100 | 155700 | 155700 | 155800 | 155700 | 34 |
| 380 | 20240923 | 124600 | 9583046100 | 155700 | 155700 | 155900 | 155500 | 284 |
| 381 | 20240923 | 124500 | 9538828300 | 155500 | 155400 | 155600 | 155400 | 292 |
| 382 | 20240923 | 124400 | 9493415900 | 155500 | 155500 | 155600 | 155400 | 457 |
| 383 | 20240923 | 124300 | 9422350000 | 155500 | 155500 | 155500 | 155500 | 100 |
| 384 | 20240923 | 124200 | 9406800000 | 155600 | 155600 | 155600 | 155500 | 191 |
| 385 | 20240923 | 124100 | 9377088900 | 155600 | 155600 | 155600 | 155600 | 73 |
| 386 | 20240923 | 124000 | 9365730100 | 155600 | 155600 | 155600 | 155400 | 686 |
| 387 | 20240923 | 123900 | 9259021600 | 155600 | 155600 | 155600 | 155600 | 83 |
| 388 | 20240923 | 123800 | 9246106800 | 155600 | 155800 | 155800 | 155600 | 226 |
| 389 | 20240923 | 123700 | 9210917100 | 155800 | 155800 | 155900 | 155800 | 237 |
| 390 | 20240923 | 123600 | 9173989100 | 155900 | 155800 | 156000 | 155800 | 59 |
| 391 | 20240923 | 123500 | 9164789900 | 156100 | 156000 | 156100 | 155800 | 248 |
| 392 | 20240923 | 123400 | 9126125500 | 156000 | 156000 | 156000 | 156000 | 82 |
| 393 | 20240923 | 123300 | 9113333500 | 156000 | 155900 | 156000 | 155800 | 383 |
| 394 | 20240923 | 123200 | 9053616800 | 155900 | 155900 | 155900 | 155900 | 94 |
| 395 | 20240923 | 123100 | 9038962200 | 155900 | 156000 | 156000 | 155900 | 145 |
| 396 | 20240923 | 123000 | 9016348200 | 156000 | 156000 | 156100 | 156000 | 111 |
| 397 | 20240923 | 122900 | 8999032100 | 156000 | 156000 | 156100 | 156000 | 39 |
| 398 | 20240923 | 122800 | 8992948000 | 156000 | 156100 | 156100 | 156000 | 159 |
| 399 | 20240923 | 122700 | 8968132700 | 156200 | 156100 | 156200 | 156100 | 65 |
| 400 | 20240923 | 122600 | 8957985700 | 156100 | 156200 | 156200 | 156100 | 123 |
| 401 | 20240923 | 122500 | 8938777100 | 156100 | 156200 | 156200 | 156100 | 126 |
| 402 | 20240923 | 122400 | 8919099500 | 156200 | 156300 | 156400 | 156100 | 438 |
| 403 | 20240923 | 122300 | 8850671400 | 156300 | 156400 | 156500 | 156300 | 174 |
| 404 | 20240923 | 122200 | 8823456100 | 156300 | 156000 | 156500 | 155900 | 1591 |
| 405 | 20240923 | 122100 | 8574934400 | 156000 | 156100 | 156100 | 156000 | 225 |
| 406 | 20240923 | 122000 | 8539833600 | 156100 | 155900 | 156100 | 155900 | 138 |
| 407 | 20240923 | 121900 | 8518306300 | 155900 | 155800 | 156000 | 155700 | 232 |
| 408 | 20240923 | 121800 | 8482149300 | 155800 | 155900 | 155900 | 155800 | 112 |
| 409 | 20240923 | 121700 | 8464694500 | 155900 | 155700 | 155900 | 155700 | 268 |
| 410 | 20240923 | 121600 | 8422938100 | 155700 | 155800 | 155800 | 155700 | 95 |
| 411 | 20240923 | 121500 | 8408143900 | 155700 | 155600 | 155700 | 155600 | 79 |
| 412 | 20240923 | 121400 | 8395847200 | 155600 | 155800 | 155800 | 155600 | 134 |
| 413 | 20240923 | 121300 | 8374977000 | 155800 | 155600 | 155900 | 155500 | 438 |
| 414 | 20240923 | 121200 | 8306810100 | 155600 | 155600 | 155700 | 155600 | 182 |
| 415 | 20240923 | 121100 | 8278482000 | 155600 | 155600 | 155600 | 155600 | 101 |
| 416 | 20240923 | 121000 | 8262766400 | 155600 | 155600 | 155700 | 155600 | 122 |
| 417 | 20240923 | 120900 | 8243782900 | 155600 | 155600 | 155700 | 155600 | 134 |
| 418 | 20240923 | 120800 | 8222925600 | 155600 | 155400 | 155600 | 155400 | 635 |
| 419 | 20240923 | 120700 | 8124170900 | 155400 | 155400 | 155400 | 155400 | 166 |
| 420 | 20240923 | 120600 | 8098374500 | 155400 | 155400 | 155400 | 155400 | 118 |
| 421 | 20240923 | 120500 | 8080037300 | 155400 | 155400 | 155400 | 155300 | 153 |
| 422 | 20240923 | 120400 | 8056272500 | 155500 | 155500 | 155600 | 155500 | 140 |
| 423 | 20240923 | 120300 | 8034502400 | 155500 | 155600 | 155600 | 155500 | 65 |
| 424 | 20240923 | 120200 | 8024393000 | 155600 | 155500 | 155700 | 155500 | 141 |
| 425 | 20240923 | 120100 | 8002449300 | 155500 | 155400 | 155600 | 155400 | 133 |
| 426 | 20240923 | 120000 | 7981772700 | 155400 | 155700 | 155700 | 155400 | 144 |
| 427 | 20240923 | 115900 | 7959378700 | 155400 | 155300 | 155500 | 155200 | 193 |
| 428 | 20240923 | 115800 | 7929384300 | 155300 | 155200 | 155400 | 155100 | 356 |
| 429 | 20240923 | 115700 | 7874125500 | 155200 | 155400 | 155400 | 155200 | 314 |
| 430 | 20240923 | 115600 | 7825361000 | 155400 | 155400 | 155400 | 155300 | 216 |
| 431 | 20240923 | 115500 | 7791801100 | 155300 | 155300 | 155300 | 155300 | 90 |
| 432 | 20240923 | 115400 | 7777824100 | 155300 | 155300 | 155400 | 155300 | 284 |
| 433 | 20240923 | 115300 | 7733698400 | 155300 | 155300 | 155300 | 155300 | 75 |
| 434 | 20240923 | 115200 | 7722050900 | 155300 | 155200 | 155800 | 155100 | 169 |
| 435 | 20240923 | 115100 | 7695787000 | 155200 | 155000 | 155300 | 155000 | 275 |
| 436 | 20240923 | 115000 | 7653134400 | 155000 | 155100 | 155100 | 155000 | 88 |
| 437 | 20240923 | 114900 | 7639492200 | 155000 | 155200 | 155200 | 154900 | 228 |
| 438 | 20240923 | 114800 | 7604136300 | 155200 | 155000 | 155200 | 155000 | 82 |
| 439 | 20240923 | 114700 | 7591411900 | 155000 | 155500 | 155500 | 155000 | 453 |
| 440 | 20240923 | 114600 | 7521075500 | 155300 | 154900 | 155500 | 154900 | 467 |
| 441 | 20240923 | 114500 | 7448653000 | 154900 | 155000 | 155000 | 154900 | 203 |
| 442 | 20240923 | 114400 | 7417197800 | 154900 | 154900 | 155000 | 154900 | 52 |
| 443 | 20240923 | 114300 | 7409142900 | 154900 | 154900 | 154900 | 154800 | 187 |
| 444 | 20240923 | 114200 | 7380186500 | 155000 | 155000 | 155000 | 154800 | 145 |
| 445 | 20240923 | 114100 | 7357716600 | 155000 | 154700 | 155100 | 154700 | 555 |
| 446 | 20240923 | 114000 | 7271750800 | 154700 | 154600 | 154700 | 154600 | 117 |
| 447 | 20240923 | 113900 | 7253658100 | 154600 | 154600 | 154700 | 154600 | 136 |
| 448 | 20240923 | 113800 | 7232625300 | 154800 | 154500 | 154800 | 154500 | 1011 |
| 449 | 20240923 | 113700 | 7076367900 | 154500 | 154600 | 154600 | 154500 | 300 |
| 450 | 20240923 | 113600 | 7029993900 | 154600 | 154700 | 154700 | 154600 | 236 |
| 451 | 20240923 | 113500 | 6993486800 | 154700 | 154800 | 154900 | 154700 | 695 |
| 452 | 20240923 | 113400 | 6885907500 | 154800 | 154900 | 154900 | 154800 | 915 |
| 453 | 20240923 | 113300 | 6744222200 | 154900 | 155000 | 155100 | 154900 | 499 |
| 454 | 20240923 | 113200 | 6666885500 | 155100 | 155000 | 155100 | 155000 | 103 |
| 455 | 20240923 | 113100 | 6650920300 | 155000 | 155000 | 155100 | 155000 | 98 |
| 456 | 20240923 | 113000 | 6635729000 | 155000 | 155000 | 155100 | 155000 | 169 |
| 457 | 20240923 | 112900 | 6609533600 | 155000 | 155000 | 155000 | 155000 | 129 |
| 458 | 20240923 | 112800 | 6589538600 | 155000 | 155000 | 155000 | 155000 | 132 |
| 459 | 20240923 | 112700 | 6569078600 | 155000 | 155000 | 155100 | 155000 | 69 |
| 460 | 20240923 | 112600 | 6558383200 | 155000 | 155300 | 155300 | 155000 | 678 |
| 461 | 20240923 | 112500 | 6453223700 | 155200 | 155200 | 155200 | 155200 | 101 |
| 462 | 20240923 | 112400 | 6437548500 | 155200 | 155200 | 155200 | 155200 | 308 |
| 463 | 20240923 | 112300 | 6389746900 | 155200 | 155200 | 155300 | 155200 | 118 |
| 464 | 20240923 | 112200 | 6371431200 | 155200 | 155200 | 155300 | 155200 | 171 |
| 465 | 20240923 | 112100 | 6344891700 | 155200 | 155200 | 155200 | 155200 | 162 |
| 466 | 20240923 | 112000 | 6319749300 | 155200 | 155300 | 155300 | 155200 | 54 |
| 467 | 20240923 | 111900 | 6311367500 | 155300 | 155300 | 155400 | 155300 | 491 |
| 468 | 20240923 | 111800 | 6235114700 | 155300 | 155300 | 155300 | 155300 | 354 |
| 469 | 20240923 | 111700 | 6180138500 | 155300 | 155400 | 155400 | 155300 | 125 |
| 470 | 20240923 | 111600 | 6160724000 | 155300 | 155300 | 155400 | 155300 | 56 |
| 471 | 20240923 | 111500 | 6152026500 | 155400 | 155400 | 155500 | 155300 | 260 |
| 472 | 20240923 | 111400 | 6111624400 | 155400 | 155500 | 155500 | 155300 | 467 |
| 473 | 20240923 | 111300 | 6039052400 | 155500 | 155600 | 155600 | 155500 | 164 |
| 474 | 20240923 | 111200 | 6013542500 | 155600 | 155600 | 155700 | 155600 | 104 |
| 475 | 20240923 | 111100 | 5997357800 | 155600 | 155700 | 155700 | 155600 | 119 |
| 476 | 20240923 | 111000 | 5978836200 | 155600 | 155600 | 155700 | 155600 | 76 |
| 477 | 20240923 | 110900 | 5967009400 | 155600 | 155600 | 155700 | 155500 | 136 |
| 478 | 20240923 | 110800 | 5945849200 | 155600 | 155700 | 155700 | 155500 | 356 |
| 479 | 20240923 | 110700 | 5890448200 | 155800 | 155600 | 155800 | 155500 | 412 |
| 480 | 20240923 | 110600 | 5826313400 | 155600 | 155600 | 155600 | 155600 | 102 |
| 481 | 20240923 | 110500 | 5810442200 | 155600 | 155600 | 155600 | 155600 | 62 |
| 482 | 20240923 | 110400 | 5800795000 | 155600 | 155700 | 155700 | 155600 | 101 |
| 483 | 20240923 | 110300 | 5785078200 | 155600 | 155500 | 155700 | 155500 | 156 |
| 484 | 20240923 | 110200 | 5760798800 | 155600 | 155400 | 155600 | 155300 | 553 |
| 485 | 20240923 | 110100 | 5674838700 | 155400 | 155400 | 155500 | 155400 | 115 |
| 486 | 20240923 | 110000 | 5656967600 | 155400 | 155500 | 155600 | 155400 | 194 |
| 487 | 20240923 | 105900 | 5626807600 | 155500 | 155500 | 155600 | 155500 | 87 |
| 488 | 20240923 | 105800 | 5613275500 | 155500 | 155500 | 155600 | 155500 | 195 |
| 489 | 20240923 | 105700 | 5582951900 | 155500 | 155500 | 155500 | 155400 | 169 |
| 490 | 20240923 | 105600 | 5556674300 | 155400 | 155500 | 155500 | 155400 | 132 |
| 491 | 20240923 | 105500 | 5536151900 | 155500 | 155500 | 155600 | 155500 | 121 |
| 492 | 20240923 | 105400 | 5517336300 | 155500 | 155500 | 155600 | 155500 | 264 |
| 493 | 20240923 | 105300 | 5476268800 | 155500 | 155500 | 155500 | 155400 | 373 |
| 494 | 20240923 | 105200 | 5418269200 | 155500 | 155600 | 155600 | 155500 | 197 |
| 495 | 20240923 | 105100 | 5387635000 | 155500 | 155600 | 155600 | 155500 | 180 |
| 496 | 20240923 | 105000 | 5359637000 | 155600 | 155600 | 155700 | 155600 | 101 |
| 497 | 20240923 | 104900 | 5343919200 | 155600 | 155600 | 155700 | 155600 | 115 |
| 498 | 20240923 | 104800 | 5326023400 | 155600 | 155600 | 155800 | 155600 | 314 |
| 499 | 20240923 | 104700 | 5277141100 | 155700 | 155600 | 155800 | 155600 | 227 |
| 500 | 20240923 | 104600 | 5241792500 | 155500 | 155500 | 155700 | 155500 | 370 |
| 501 | 20240923 | 104500 | 5184229200 | 155500 | 155600 | 155700 | 155500 | 515 |
| 502 | 20240923 | 104400 | 5104099800 | 155600 | 155600 | 155700 | 155600 | 91 |
| 503 | 20240923 | 104300 | 5089940100 | 155600 | 155600 | 155900 | 155600 | 214 |
| 504 | 20240923 | 104200 | 5056615500 | 155600 | 155400 | 155600 | 155300 | 413 |
| 505 | 20240923 | 104100 | 4992412400 | 155400 | 155400 | 155400 | 155400 | 103 |
| 506 | 20240923 | 104000 | 4976406200 | 155400 | 155500 | 155600 | 155400 | 160 |
| 507 | 20240923 | 103900 | 4951527200 | 155600 | 155300 | 155700 | 155300 | 273 |
| 508 | 20240923 | 103800 | 4909083300 | 155300 | 155400 | 155400 | 155300 | 126 |
| 509 | 20240923 | 103700 | 4889509300 | 155400 | 155400 | 155500 | 155400 | 187 |
| 510 | 20240923 | 103600 | 4860443200 | 155400 | 155400 | 155500 | 155400 | 92 |
| 511 | 20240923 | 103500 | 4846144900 | 155400 | 155300 | 155600 | 155200 | 499 |
| 512 | 20240923 | 103400 | 4768643700 | 155300 | 155500 | 155500 | 155300 | 560 |
| 513 | 20240923 | 103300 | 4681577100 | 155500 | 155600 | 155600 | 155500 | 366 |
| 514 | 20240923 | 103200 | 4624629200 | 155600 | 155600 | 155700 | 155600 | 120 |
| 515 | 20240923 | 103100 | 4605956900 | 155600 | 155700 | 155700 | 155600 | 253 |
| 516 | 20240923 | 103000 | 4566568700 | 155800 | 155900 | 156000 | 155700 | 486 |
| 517 | 20240923 | 102900 | 4490817100 | 155900 | 155900 | 155900 | 155900 | 90 |
| 518 | 20240923 | 102800 | 4476786100 | 155900 | 155900 | 156000 | 155900 | 152 |
| 519 | 20240923 | 102700 | 4453084300 | 156000 | 156000 | 156100 | 155900 | 196 |
| 520 | 20240923 | 102600 | 4422511900 | 156000 | 155900 | 156100 | 155900 | 114 |
| 521 | 20240923 | 102500 | 4404726100 | 156100 | 156000 | 156100 | 155900 | 215 |
| 522 | 20240923 | 102400 | 4371197500 | 156000 | 156000 | 156000 | 155900 | 71 |
| 523 | 20240923 | 102300 | 4360127600 | 156200 | 155800 | 156200 | 155700 | 513 |
| 524 | 20240923 | 102200 | 4280149900 | 155800 | 155800 | 155900 | 155800 | 167 |
| 525 | 20240923 | 102100 | 4254130800 | 155800 | 155900 | 155900 | 155800 | 80 |
| 526 | 20240923 | 102000 | 4241666100 | 155900 | 156000 | 156000 | 155900 | 308 |
| 527 | 20240923 | 101900 | 4193642400 | 156000 | 156200 | 156200 | 156000 | 484 |
| 528 | 20240923 | 101800 | 4118053600 | 156200 | 156200 | 156300 | 156200 | 72 |
| 529 | 20240923 | 101700 | 4106805900 | 156200 | 156200 | 156200 | 156200 | 103 |
| 530 | 20240923 | 101600 | 4090717300 | 156200 | 156200 | 156300 | 156200 | 95 |
| 531 | 20240923 | 101500 | 4075878000 | 156200 | 156000 | 156300 | 156000 | 320 |
| 532 | 20240923 | 101400 | 4025887300 | 156100 | 155900 | 156100 | 155900 | 520 |
| 533 | 20240923 | 101300 | 3944763000 | 155900 | 156300 | 156300 | 155900 | 777 |
| 534 | 20240923 | 101200 | 3823449900 | 156300 | 156400 | 156400 | 156300 | 216 |
| 535 | 20240923 | 101100 | 3789679000 | 156400 | 156400 | 156400 | 156400 | 88 |
| 536 | 20240923 | 101000 | 3775915800 | 156400 | 156500 | 156500 | 156400 | 177 |
| 537 | 20240923 | 100900 | 3748215400 | 156500 | 156500 | 156500 | 156500 | 38 |
| 538 | 20240923 | 100800 | 3742268400 | 156500 | 156500 | 156600 | 156500 | 131 |
| 539 | 20240923 | 100700 | 3721766600 | 156500 | 156600 | 156600 | 156500 | 62 |
| 540 | 20240923 | 100600 | 3712059800 | 156500 | 156600 | 156700 | 156500 | 179 |
| 541 | 20240923 | 100500 | 3684041800 | 156600 | 156600 | 156600 | 156600 | 195 |
| 542 | 20240923 | 100400 | 3653504800 | 156600 | 156700 | 156800 | 156600 | 206 |
| 543 | 20240923 | 100300 | 3621242900 | 156800 | 156700 | 156800 | 156600 | 181 |
| 544 | 20240923 | 100200 | 3592881700 | 156600 | 156700 | 156800 | 156600 | 103 |
| 545 | 20240923 | 100100 | 3576740900 | 156700 | 156500 | 156700 | 156400 | 87 |
| 546 | 20240923 | 100000 | 3563117400 | 156500 | 156300 | 156500 | 156200 | 372 |
| 547 | 20240923 | 095900 | 3504956600 | 156300 | 156400 | 156600 | 156300 | 138 |
| 548 | 20240923 | 095800 | 3483372000 | 156300 | 156200 | 156600 | 156200 | 312 |
| 549 | 20240923 | 095700 | 3434576300 | 156200 | 156200 | 156300 | 156100 | 145 |
| 550 | 20240923 | 095600 | 3411926000 | 156200 | 156400 | 156400 | 156100 | 338 |
| 551 | 20240923 | 095500 | 3359136800 | 156400 | 156500 | 156500 | 156400 | 179 |
| 552 | 20240923 | 095400 | 3331138900 | 156500 | 156700 | 156700 | 156400 | 205 |
| 553 | 20240923 | 095300 | 3299042200 | 156700 | 156700 | 156900 | 156600 | 271 |
| 554 | 20240923 | 095200 | 3256569800 | 156800 | 156900 | 157000 | 156800 | 50 |
| 555 | 20240923 | 095100 | 3248727900 | 156900 | 156900 | 157100 | 156900 | 272 |
| 556 | 20240923 | 095000 | 3206023200 | 156900 | 156600 | 156900 | 156500 | 357 |
| 557 | 20240923 | 094900 | 3150087800 | 156600 | 156700 | 156700 | 156600 | 269 |
| 558 | 20240923 | 094800 | 3107962200 | 156700 | 156700 | 156800 | 156700 | 142 |
| 559 | 20240923 | 094700 | 3085707300 | 156700 | 156700 | 156800 | 156700 | 71 |
| 560 | 20240923 | 094600 | 3074581400 | 156700 | 156500 | 156700 | 156400 | 331 |
| 561 | 20240923 | 094500 | 3022751400 | 156400 | 156700 | 156700 | 156400 | 122 |
| 562 | 20240923 | 094400 | 3003639500 | 156800 | 156800 | 156800 | 156700 | 79 |
| 563 | 20240923 | 094300 | 2991259900 | 156700 | 157000 | 157100 | 156700 | 146 |
| 564 | 20240923 | 094200 | 2968345100 | 157000 | 156900 | 157000 | 156100 | 2339 |
| 565 | 20240923 | 094100 | 2602263100 | 157000 | 156900 | 157000 | 156900 | 87 |
| 566 | 20240923 | 094000 | 2588609400 | 156900 | 157000 | 157000 | 156900 | 96 |
| 567 | 20240923 | 093900 | 2573545100 | 156900 | 157200 | 157200 | 156900 | 737 |
| 568 | 20240923 | 093800 | 2457806200 | 157100 | 157200 | 157300 | 157100 | 678 |
| 569 | 20240923 | 093700 | 2351247100 | 157200 | 157200 | 157300 | 157100 | 202 |
| 570 | 20240923 | 093600 | 2319492500 | 157200 | 157200 | 157300 | 157100 | 130 |
| 571 | 20240923 | 093500 | 2299058300 | 157200 | 157400 | 157400 | 157200 | 148 |
| 572 | 20240923 | 093400 | 2275781100 | 157400 | 157500 | 157500 | 157400 | 520 |
| 573 | 20240923 | 093300 | 2193899500 | 157600 | 157600 | 157600 | 157500 | 8 |
| 574 | 20240923 | 093200 | 2192639300 | 157600 | 157600 | 157700 | 157500 | 100 |
| 575 | 20240923 | 093100 | 2176880700 | 157700 | 157700 | 157700 | 157600 | 46 |
| 576 | 20240923 | 093000 | 2169629200 | 157700 | 157800 | 157800 | 157700 | 49 |
| 577 | 20240923 | 092900 | 2161900900 | 157800 | 157800 | 157900 | 157800 | 46 |
| 578 | 20240923 | 092800 | 2154640200 | 157800 | 157300 | 157800 | 157300 | 402 |
| 579 | 20240923 | 092700 | 2091289200 | 157200 | 157200 | 157400 | 157100 | 669 |
| 580 | 20240923 | 092600 | 1986087300 | 157200 | 157400 | 157400 | 157200 | 42 |
| 581 | 20240923 | 092500 | 1979482800 | 157300 | 157500 | 157500 | 157300 | 463 |
| 582 | 20240923 | 092400 | 1906618800 | 157500 | 157500 | 157600 | 157400 | 85 |
| 583 | 20240923 | 092300 | 1893232400 | 157600 | 157500 | 157600 | 157500 | 128 |
| 584 | 20240923 | 092200 | 1873066900 | 157600 | 157800 | 157800 | 157600 | 136 |
| 585 | 20240923 | 092100 | 1851622800 | 157800 | 157500 | 157800 | 157500 | 121 |
| 586 | 20240923 | 092000 | 1832553300 | 157500 | 157800 | 157800 | 157500 | 348 |
| 587 | 20240923 | 091900 | 1777723700 | 157800 | 157800 | 157900 | 157700 | 562 |
| 588 | 20240923 | 091800 | 1689063600 | 157800 | 158000 | 158000 | 157800 | 398 |
| 589 | 20240923 | 091700 | 1626244700 | 158000 | 157900 | 158000 | 157800 | 182 |
| 590 | 20240923 | 091600 | 1597512200 | 157800 | 157800 | 157900 | 157800 | 83 |
| 591 | 20240923 | 091500 | 1584414100 | 157800 | 157800 | 157800 | 157700 | 442 |
| 592 | 20240923 | 091400 | 1514692200 | 157800 | 158000 | 158000 | 157700 | 233 |
| 593 | 20240923 | 091300 | 1477905200 | 158000 | 157700 | 158000 | 157700 | 294 |
| 594 | 20240923 | 091200 | 1431479700 | 157700 | 157900 | 158100 | 157700 | 325 |
| 595 | 20240923 | 091100 | 1380190400 | 157900 | 158400 | 158400 | 157800 | 1417 |
| 596 | 20240923 | 091000 | 1156112600 | 158400 | 158700 | 158700 | 158400 | 150 |
| 597 | 20240923 | 090900 | 1132336400 | 158600 | 158700 | 158700 | 158400 | 412 |
| 598 | 20240923 | 090800 | 1066990500 | 158700 | 158700 | 158900 | 158700 | 359 |
| 599 | 20240923 | 090700 | 1009997400 | 158700 | 158600 | 158800 | 158500 | 476 |
| 600 | 20240923 | 090600 | 934487900 | 158600 | 158800 | 159000 | 158500 | 322 |
| 601 | 20240923 | 090500 | 883360400 | 158400 | 158900 | 158900 | 158400 | 869 |
| 602 | 20240923 | 090400 | 745500900 | 158900 | 159500 | 159500 | 158900 | 312 |
| 603 | 20240923 | 090300 | 695812300 | 159500 | 159400 | 159500 | 159300 | 212 |
| 604 | 20240923 | 090200 | 662010100 | 159400 | 159100 | 159400 | 159000 | 300 |
| 605 | 20240923 | 090100 | 614236300 | 159300 | 159200 | 159400 | 158800 | 552 |
| 606 | 20240923 | 090000 | 526417200 | 159200 | 159900 | 160300 | 158300 | 3296 |