34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240911 | 185200 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 5800 |
| 3 | 20240911 | 185100 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 4 | 20240911 | 185000 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 5 | 20240911 | 184900 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 6 | 20240911 | 184800 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 7 | 20240911 | 184700 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 8 | 20240911 | 184600 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 9 | 20240911 | 184500 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 10 | 20240911 | 184400 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 11 | 20240911 | 184300 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 12 | 20240911 | 184200 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 13 | 20240911 | 184100 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 14 | 20240911 | 184000 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 15 | 20240911 | 183900 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 16 | 20240911 | 183800 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 17 | 20240911 | 183700 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 18 | 20240911 | 183600 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 19 | 20240911 | 183500 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 20 | 20240911 | 183400 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 21 | 20240911 | 183300 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 22 | 20240911 | 183200 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 23 | 20240911 | 183100 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 24 | 20240911 | 183000 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 25 | 20240911 | 182900 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 26 | 20240911 | 182800 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 27 | 20240911 | 182700 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 28 | 20240911 | 182600 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 29 | 20240911 | 182500 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 30 | 20240911 | 182400 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 31 | 20240911 | 182300 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 32 | 20240911 | 182200 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 5800 |
| 33 | 20240911 | 182100 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 34 | 20240911 | 182000 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 35 | 20240911 | 181900 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 36 | 20240911 | 181800 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 37 | 20240911 | 181700 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 38 | 20240911 | 181600 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 39 | 20240911 | 181500 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 40 | 20240911 | 181400 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 41 | 20240911 | 181300 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 42 | 20240911 | 181200 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 43 | 20240911 | 181100 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 44 | 20240911 | 181000 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 45 | 20240911 | 180900 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 46 | 20240911 | 180800 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 47 | 20240911 | 180700 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 48 | 20240911 | 180600 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 49 | 20240911 | 180500 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 50 | 20240911 | 180400 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 51 | 20240911 | 180300 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 52 | 20240911 | 180200 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 53 | 20240911 | 180100 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 54 | 20240911 | 180000 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 55 | 20240911 | 175900 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 56 | 20240911 | 175800 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 57 | 20240911 | 175700 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 58 | 20240911 | 175600 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 59 | 20240911 | 175500 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 60 | 20240911 | 175400 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 61 | 20240911 | 175300 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 62 | 20240911 | 175200 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 5800 |
| 63 | 20240911 | 175100 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 64 | 20240911 | 175000 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 65 | 20240911 | 174900 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 66 | 20240911 | 174800 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 67 | 20240911 | 174700 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 68 | 20240911 | 174600 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 69 | 20240911 | 174500 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 70 | 20240911 | 174400 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 71 | 20240911 | 174300 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 72 | 20240911 | 174200 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 73 | 20240911 | 174100 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 74 | 20240911 | 174000 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 75 | 20240911 | 173900 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 76 | 20240911 | 173800 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 77 | 20240911 | 173700 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 78 | 20240911 | 173600 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 79 | 20240911 | 173500 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 80 | 20240911 | 173400 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 81 | 20240911 | 173300 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 82 | 20240911 | 173200 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 83 | 20240911 | 173100 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 84 | 20240911 | 173000 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 85 | 20240911 | 172900 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 86 | 20240911 | 172800 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 87 | 20240911 | 172700 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 88 | 20240911 | 172600 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 89 | 20240911 | 172500 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 90 | 20240911 | 172400 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 91 | 20240911 | 172300 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 92 | 20240911 | 172200 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 5800 |
| 93 | 20240911 | 172100 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 94 | 20240911 | 172000 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 95 | 20240911 | 171900 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 96 | 20240911 | 171800 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 97 | 20240911 | 171700 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 98 | 20240911 | 171600 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 99 | 20240911 | 171500 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 100 | 20240911 | 171400 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 101 | 20240911 | 171300 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 102 | 20240911 | 171200 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 103 | 20240911 | 171100 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 104 | 20240911 | 171000 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 105 | 20240911 | 170900 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 106 | 20240911 | 170800 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 107 | 20240911 | 170700 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 108 | 20240911 | 170600 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 109 | 20240911 | 170500 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 110 | 20240911 | 170400 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 111 | 20240911 | 170300 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 112 | 20240911 | 170200 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 113 | 20240911 | 170100 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 114 | 20240911 | 170000 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 115 | 20240911 | 165900 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 116 | 20240911 | 165800 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 117 | 20240911 | 165700 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 118 | 20240911 | 165600 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 119 | 20240911 | 165500 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 120 | 20240911 | 165400 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 121 | 20240911 | 165300 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 122 | 20240911 | 165200 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 5800 |
| 123 | 20240911 | 165100 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 124 | 20240911 | 165000 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 125 | 20240911 | 164900 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 126 | 20240911 | 164800 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 127 | 20240911 | 164700 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 128 | 20240911 | 164600 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 129 | 20240911 | 164500 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 130 | 20240911 | 164400 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 131 | 20240911 | 164300 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 132 | 20240911 | 164200 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 133 | 20240911 | 164100 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 134 | 20240911 | 164000 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 135 | 20240911 | 163900 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 136 | 20240911 | 163800 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 137 | 20240911 | 163700 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 138 | 20240911 | 163600 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 139 | 20240911 | 163500 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 140 | 20240911 | 163400 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 141 | 20240911 | 163300 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 142 | 20240911 | 163200 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 143 | 20240911 | 163100 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 144 | 20240911 | 163000 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 145 | 20240911 | 162900 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 146 | 20240911 | 162800 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 147 | 20240911 | 162700 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 148 | 20240911 | 162600 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 149 | 20240911 | 162500 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 150 | 20240911 | 162400 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 151 | 20240911 | 162300 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 152 | 20240911 | 162200 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 5800 |
| 153 | 20240911 | 162100 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 154 | 20240911 | 162000 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 155 | 20240911 | 161900 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 156 | 20240911 | 161800 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 157 | 20240911 | 161700 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 158 | 20240911 | 161600 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 159 | 20240911 | 161500 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 160 | 20240911 | 161400 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 161 | 20240911 | 161300 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 162 | 20240911 | 161200 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 163 | 20240911 | 161100 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 164 | 20240911 | 161000 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 165 | 20240911 | 160900 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 166 | 20240911 | 160800 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 167 | 20240911 | 160700 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 168 | 20240911 | 160600 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 169 | 20240911 | 160500 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 170 | 20240911 | 160400 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 171 | 20240911 | 160300 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 172 | 20240911 | 160200 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 173 | 20240911 | 160100 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 174 | 20240911 | 160000 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 175 | 20240911 | 155900 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 176 | 20240911 | 155800 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 177 | 20240911 | 155700 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 178 | 20240911 | 155600 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 179 | 20240911 | 155500 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 180 | 20240911 | 155400 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 181 | 20240911 | 155300 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 182 | 20240911 | 155200 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 5800 |
| 183 | 20240911 | 155100 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 184 | 20240911 | 155000 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 185 | 20240911 | 154900 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 186 | 20240911 | 154800 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 187 | 20240911 | 154700 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 188 | 20240911 | 154600 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 189 | 20240911 | 154500 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 190 | 20240911 | 154400 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 191 | 20240911 | 154300 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 192 | 20240911 | 154200 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 193 | 20240911 | 154100 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 194 | 20240911 | 154000 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 195 | 20240911 | 153900 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 196 | 20240911 | 153800 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 197 | 20240911 | 153700 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 198 | 20240911 | 153600 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 199 | 20240911 | 153500 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 200 | 20240911 | 153400 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 201 | 20240911 | 153300 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 202 | 20240911 | 153200 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 203 | 20240911 | 153100 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 0 |
| 204 | 20240911 | 153000 | 45666898200 | 174400 | 174400 | 174400 | 174400 | 5800 |
| 205 | 20240911 | 152900 | 44655378200 | 173700 | 173700 | 173700 | 173700 | 0 |
| 206 | 20240911 | 152800 | 44655378200 | 173700 | 173700 | 173700 | 173700 | 0 |
| 207 | 20240911 | 152700 | 44655378200 | 173700 | 173700 | 173700 | 173700 | 0 |
| 208 | 20240911 | 152600 | 44655378200 | 173700 | 173700 | 173700 | 173700 | 0 |
| 209 | 20240911 | 152500 | 44655378200 | 173700 | 173700 | 173700 | 173700 | 0 |
| 210 | 20240911 | 152400 | 44655378200 | 173700 | 173700 | 173700 | 173700 | 0 |
| 211 | 20240911 | 152300 | 44655378200 | 173700 | 173700 | 173700 | 173700 | 0 |
| 212 | 20240911 | 152200 | 44655378200 | 173700 | 173700 | 173700 | 173700 | 0 |
| 213 | 20240911 | 152100 | 44655378200 | 173700 | 173700 | 173700 | 173700 | 0 |
| 214 | 20240911 | 152000 | 44655378200 | 173700 | 173700 | 173700 | 173700 | 0 |
| 215 | 20240911 | 151900 | 44655378200 | 173700 | 173800 | 173800 | 173600 | 476 |
| 216 | 20240911 | 151800 | 44572727500 | 173800 | 173800 | 173800 | 173600 | 477 |
| 217 | 20240911 | 151700 | 44489856800 | 173800 | 173800 | 173800 | 173700 | 308 |
| 218 | 20240911 | 151600 | 44436344200 | 173800 | 173900 | 173900 | 173500 | 439 |
| 219 | 20240911 | 151500 | 44360074600 | 173900 | 173700 | 173900 | 173600 | 183 |
| 220 | 20240911 | 151400 | 44328261700 | 173600 | 173700 | 173900 | 173600 | 347 |
| 221 | 20240911 | 151300 | 44267944500 | 173700 | 173700 | 173700 | 173600 | 325 |
| 222 | 20240911 | 151200 | 44211500700 | 173600 | 173700 | 173700 | 173600 | 281 |
| 223 | 20240911 | 151100 | 44162699400 | 173700 | 173800 | 173900 | 173600 | 617 |
| 224 | 20240911 | 151000 | 44055484800 | 173800 | 173600 | 173800 | 173600 | 497 |
| 225 | 20240911 | 150900 | 43969129800 | 173600 | 173600 | 173800 | 173600 | 483 |
| 226 | 20240911 | 150800 | 43885235600 | 173600 | 173500 | 173800 | 173500 | 186 |
| 227 | 20240911 | 150700 | 43852944300 | 173500 | 173500 | 173800 | 173500 | 522 |
| 228 | 20240911 | 150600 | 43762315700 | 173600 | 173700 | 173800 | 173500 | 130 |
| 229 | 20240911 | 150500 | 43739736300 | 173700 | 173700 | 173800 | 173600 | 370 |
| 230 | 20240911 | 150400 | 43675459700 | 173600 | 173600 | 173800 | 173600 | 402 |
| 231 | 20240911 | 150300 | 43605632400 | 173600 | 173600 | 173700 | 173400 | 667 |
| 232 | 20240911 | 150200 | 43489825900 | 173600 | 173400 | 173700 | 173300 | 377 |
| 233 | 20240911 | 150100 | 43424404100 | 173400 | 173400 | 173700 | 173400 | 280 |
| 234 | 20240911 | 150000 | 43375801300 | 173700 | 173300 | 173700 | 173300 | 501 |
| 235 | 20240911 | 145900 | 43288868100 | 173400 | 173500 | 173500 | 173300 | 276 |
| 236 | 20240911 | 145800 | 43241003000 | 173500 | 173500 | 173600 | 173400 | 230 |
| 237 | 20240911 | 145700 | 43201090400 | 173500 | 173700 | 173700 | 173400 | 318 |
| 238 | 20240911 | 145600 | 43145914800 | 173700 | 173800 | 174000 | 173700 | 498 |
| 239 | 20240911 | 145500 | 43059350700 | 173800 | 173800 | 173900 | 173600 | 514 |
| 240 | 20240911 | 145400 | 42970061700 | 173800 | 173400 | 173800 | 173300 | 441 |
| 241 | 20240911 | 145300 | 42893551700 | 173400 | 173700 | 173800 | 173400 | 236 |
| 242 | 20240911 | 145200 | 42852595400 | 173700 | 173500 | 173900 | 173500 | 218 |
| 243 | 20240911 | 145100 | 42814712800 | 173500 | 174000 | 174100 | 173500 | 1362 |
| 244 | 20240911 | 145000 | 42577794600 | 174000 | 173900 | 174000 | 173800 | 446 |
| 245 | 20240911 | 144900 | 42500229900 | 173900 | 173900 | 173900 | 173700 | 322 |
| 246 | 20240911 | 144800 | 42444260100 | 173700 | 174000 | 174000 | 173600 | 288 |
| 247 | 20240911 | 144700 | 42394183000 | 174000 | 173600 | 174000 | 173300 | 867 |
| 248 | 20240911 | 144600 | 42243592700 | 173400 | 173100 | 173800 | 173000 | 597 |
| 249 | 20240911 | 144500 | 42140123900 | 173100 | 173000 | 173100 | 173000 | 194 |
| 250 | 20240911 | 144400 | 42106547900 | 173000 | 173000 | 173100 | 173000 | 206 |
| 251 | 20240911 | 144300 | 42070898900 | 173100 | 172800 | 173100 | 172800 | 326 |
| 252 | 20240911 | 144200 | 42014526300 | 172800 | 172700 | 173000 | 172700 | 511 |
| 253 | 20240911 | 144100 | 41926178800 | 172700 | 172700 | 172800 | 172700 | 95 |
| 254 | 20240911 | 144000 | 41909770600 | 172700 | 172600 | 172900 | 172600 | 317 |
| 255 | 20240911 | 143900 | 41855007500 | 172600 | 172700 | 172900 | 172600 | 172 |
| 256 | 20240911 | 143800 | 41825302000 | 172600 | 172600 | 173000 | 172600 | 123 |
| 257 | 20240911 | 143700 | 41804060500 | 172600 | 172400 | 173200 | 172400 | 1266 |
| 258 | 20240911 | 143600 | 41585118200 | 172500 | 172400 | 172600 | 172400 | 232 |
| 259 | 20240911 | 143500 | 41545098100 | 172400 | 172800 | 172900 | 172400 | 460 |
| 260 | 20240911 | 143400 | 41465650900 | 172800 | 172800 | 173000 | 172800 | 1169 |
| 261 | 20240911 | 143300 | 41263531500 | 172800 | 173000 | 173000 | 172800 | 129 |
| 262 | 20240911 | 143200 | 41241233400 | 173000 | 172500 | 173000 | 172500 | 300 |
| 263 | 20240911 | 143100 | 41189438100 | 172500 | 172400 | 172600 | 172300 | 294 |
| 264 | 20240911 | 143000 | 41138726200 | 172400 | 172100 | 172400 | 172000 | 1514 |
| 265 | 20240911 | 142900 | 40878121600 | 172100 | 172300 | 172400 | 172100 | 974 |
| 266 | 20240911 | 142800 | 40710326800 | 172400 | 172300 | 172500 | 172300 | 262 |
| 267 | 20240911 | 142700 | 40665159500 | 172300 | 172300 | 172400 | 172300 | 337 |
| 268 | 20240911 | 142600 | 40607076700 | 172300 | 172600 | 172700 | 172300 | 789 |
| 269 | 20240911 | 142500 | 40470958000 | 172600 | 172900 | 173000 | 172600 | 1451 |
| 270 | 20240911 | 142400 | 40220252800 | 173000 | 173100 | 173100 | 173000 | 498 |
| 271 | 20240911 | 142300 | 40134064500 | 173100 | 173100 | 173400 | 173100 | 287 |
| 272 | 20240911 | 142200 | 40084343600 | 173200 | 173200 | 173300 | 173100 | 255 |
| 273 | 20240911 | 142100 | 40040182900 | 173200 | 173100 | 173400 | 173100 | 281 |
| 274 | 20240911 | 142000 | 39991495600 | 173100 | 173000 | 173300 | 173000 | 199 |
| 275 | 20240911 | 141900 | 39957054700 | 173000 | 173200 | 173300 | 173000 | 247 |
| 276 | 20240911 | 141800 | 39914283100 | 173300 | 173200 | 173800 | 173200 | 589 |
| 277 | 20240911 | 141700 | 39812122900 | 173200 | 173200 | 173300 | 173200 | 95 |
| 278 | 20240911 | 141600 | 39795664900 | 173300 | 173100 | 173400 | 173100 | 355 |
| 279 | 20240911 | 141500 | 39734163400 | 173100 | 173400 | 173400 | 173100 | 203 |
| 280 | 20240911 | 141400 | 39699007400 | 173300 | 173300 | 173400 | 173200 | 299 |
| 281 | 20240911 | 141300 | 39647201800 | 173300 | 173300 | 173400 | 173200 | 305 |
| 282 | 20240911 | 141200 | 39594358500 | 173300 | 173200 | 173400 | 173200 | 221 |
| 283 | 20240911 | 141100 | 39556061200 | 173200 | 173400 | 173500 | 173200 | 383 |
| 284 | 20240911 | 141000 | 39489673200 | 173300 | 173400 | 173500 | 173300 | 228 |
| 285 | 20240911 | 140900 | 39450144800 | 173500 | 173400 | 173500 | 173400 | 180 |
| 286 | 20240911 | 140800 | 39418929200 | 173400 | 173500 | 173700 | 173400 | 207 |
| 287 | 20240911 | 140700 | 39382992700 | 173600 | 173600 | 173700 | 173600 | 456 |
| 288 | 20240911 | 140600 | 39303810700 | 173700 | 173800 | 173900 | 173600 | 227 |
| 289 | 20240911 | 140500 | 39264372300 | 173800 | 173900 | 174200 | 173800 | 212 |
| 290 | 20240911 | 140400 | 39227486900 | 173900 | 173800 | 174100 | 173700 | 334 |
| 291 | 20240911 | 140300 | 39169425100 | 173800 | 173800 | 174000 | 173800 | 176 |
| 292 | 20240911 | 140200 | 39138830600 | 173800 | 173900 | 174200 | 173800 | 911 |
| 293 | 20240911 | 140100 | 38980393200 | 174100 | 174200 | 174400 | 174000 | 304 |
| 294 | 20240911 | 140000 | 38927456600 | 174300 | 174300 | 174400 | 174000 | 298 |
| 295 | 20240911 | 135900 | 38875527800 | 174400 | 174100 | 174400 | 174100 | 604 |
| 296 | 20240911 | 135800 | 38770201200 | 174400 | 173900 | 174400 | 173900 | 1041 |
| 297 | 20240911 | 135700 | 38588885200 | 173900 | 173600 | 174200 | 173300 | 1358 |
| 298 | 20240911 | 135600 | 38352766600 | 173600 | 173400 | 173800 | 173300 | 479 |
| 299 | 20240911 | 135500 | 38269598700 | 173400 | 173100 | 173600 | 173100 | 619 |
| 300 | 20240911 | 135400 | 38162254800 | 173400 | 172900 | 173600 | 172900 | 354 |
| 301 | 20240911 | 135300 | 38100897500 | 173200 | 173200 | 173600 | 173000 | 348 |
| 302 | 20240911 | 135200 | 38040588700 | 173200 | 173100 | 173500 | 173000 | 402 |
| 303 | 20240911 | 135100 | 37970962300 | 173000 | 173100 | 173700 | 173000 | 247 |
| 304 | 20240911 | 135000 | 37928165300 | 173100 | 173300 | 173800 | 173100 | 238 |
| 305 | 20240911 | 134900 | 37886944800 | 173400 | 173100 | 173900 | 173100 | 536 |
| 306 | 20240911 | 134800 | 37793985500 | 173100 | 172800 | 174000 | 172600 | 896 |
| 307 | 20240911 | 134700 | 37638582500 | 172900 | 172700 | 173600 | 172600 | 2039 |
| 308 | 20240911 | 134600 | 37285676100 | 172700 | 172800 | 173300 | 172700 | 1687 |
| 309 | 20240911 | 134500 | 36994114600 | 172900 | 172900 | 173200 | 172800 | 326 |
| 310 | 20240911 | 134400 | 36937717400 | 173000 | 173100 | 173100 | 172800 | 307 |
| 311 | 20240911 | 134300 | 36884604600 | 173200 | 173000 | 173800 | 172800 | 623 |
| 312 | 20240911 | 134200 | 36776689000 | 173100 | 172800 | 173100 | 172700 | 892 |
| 313 | 20240911 | 134100 | 36622501000 | 172800 | 172800 | 173100 | 172700 | 400 |
| 314 | 20240911 | 134000 | 36553370300 | 173100 | 172700 | 174000 | 172700 | 2216 |
| 315 | 20240911 | 133900 | 36169975800 | 172800 | 173000 | 173600 | 172700 | 3218 |
| 316 | 20240911 | 133800 | 35613748600 | 173100 | 173100 | 173200 | 173000 | 439 |
| 317 | 20240911 | 133700 | 35537786100 | 173100 | 173300 | 173800 | 173000 | 1047 |
| 318 | 20240911 | 133600 | 35356474400 | 173300 | 173400 | 173900 | 173300 | 1171 |
| 319 | 20240911 | 133500 | 35153086500 | 173400 | 173400 | 173800 | 173300 | 348 |
| 320 | 20240911 | 133400 | 35092740600 | 173400 | 173300 | 174000 | 173300 | 954 |
| 321 | 20240911 | 133300 | 34926910700 | 173300 | 173500 | 173800 | 173300 | 466 |
| 322 | 20240911 | 133200 | 34846084700 | 173800 | 173600 | 174100 | 173400 | 496 |
| 323 | 20240911 | 133100 | 34759910700 | 173700 | 173700 | 173900 | 173500 | 235 |
| 324 | 20240911 | 133000 | 34719111800 | 173900 | 173600 | 173900 | 173500 | 245 |
| 325 | 20240911 | 132900 | 34676553500 | 173600 | 173700 | 173900 | 173600 | 319 |
| 326 | 20240911 | 132800 | 34621141800 | 173800 | 173900 | 174000 | 173700 | 289 |
| 327 | 20240911 | 132700 | 34570887900 | 174000 | 173900 | 174000 | 173800 | 125 |
| 328 | 20240911 | 132600 | 34549149000 | 173800 | 173800 | 173900 | 173800 | 169 |
| 329 | 20240911 | 132500 | 34519772500 | 173900 | 173600 | 174000 | 173600 | 544 |
| 330 | 20240911 | 132400 | 34425205700 | 173600 | 173600 | 173800 | 173400 | 493 |
| 331 | 20240911 | 132300 | 34339634300 | 173600 | 173700 | 173900 | 173500 | 680 |
| 332 | 20240911 | 132200 | 34221532200 | 173700 | 173900 | 173900 | 173700 | 404 |
| 333 | 20240911 | 132100 | 34151304100 | 174000 | 174000 | 174100 | 173900 | 159 |
| 334 | 20240911 | 132000 | 34123643100 | 173900 | 173900 | 174100 | 173800 | 125 |
| 335 | 20240911 | 131900 | 34101907800 | 173800 | 174100 | 174300 | 173800 | 466 |
| 336 | 20240911 | 131800 | 34020753500 | 174100 | 174000 | 174200 | 173900 | 231 |
| 337 | 20240911 | 131700 | 33980543600 | 174100 | 173800 | 174100 | 173800 | 118 |
| 338 | 20240911 | 131600 | 33960022000 | 173800 | 173500 | 174100 | 173500 | 81 |
| 339 | 20240911 | 131500 | 33945953400 | 174100 | 173600 | 174100 | 173500 | 391 |
| 340 | 20240911 | 131400 | 33878007900 | 173600 | 173700 | 174000 | 173600 | 372 |
| 341 | 20240911 | 131300 | 33813348100 | 173700 | 173800 | 174100 | 173700 | 424 |
| 342 | 20240911 | 131200 | 33739674300 | 173800 | 173500 | 173800 | 173500 | 147 |
| 343 | 20240911 | 131100 | 33714144900 | 173900 | 173600 | 174000 | 173400 | 237 |
| 344 | 20240911 | 131000 | 33673011900 | 173600 | 173500 | 173600 | 173500 | 98 |
| 345 | 20240911 | 130900 | 33656004000 | 173500 | 173600 | 173600 | 173500 | 87 |
| 346 | 20240911 | 130800 | 33640907300 | 173600 | 173900 | 174100 | 173400 | 359 |
| 347 | 20240911 | 130700 | 33578531200 | 173900 | 173800 | 173900 | 173700 | 106 |
| 348 | 20240911 | 130600 | 33560108100 | 173800 | 173800 | 174100 | 173300 | 598 |
| 349 | 20240911 | 130500 | 33456175100 | 173800 | 173400 | 173800 | 173300 | 312 |
| 350 | 20240911 | 130400 | 33402025700 | 173400 | 174100 | 174200 | 173300 | 896 |
| 351 | 20240911 | 130300 | 33246282700 | 174200 | 174100 | 174200 | 174000 | 118 |
| 352 | 20240911 | 130200 | 33225741400 | 174000 | 174100 | 174300 | 174000 | 143 |
| 353 | 20240911 | 130100 | 33200842500 | 174100 | 174300 | 174300 | 174000 | 146 |
| 354 | 20240911 | 130000 | 33175412300 | 174300 | 174200 | 174400 | 174200 | 129 |
| 355 | 20240911 | 125900 | 33152927600 | 174200 | 174400 | 174400 | 174200 | 38 |
| 356 | 20240911 | 125800 | 33146304000 | 174500 | 174200 | 174500 | 174100 | 653 |
| 357 | 20240911 | 125700 | 33032412000 | 174300 | 174300 | 174400 | 174100 | 244 |
| 358 | 20240911 | 125600 | 32989887300 | 174400 | 174400 | 174500 | 174300 | 159 |
| 359 | 20240911 | 125500 | 32962158900 | 174400 | 174200 | 174400 | 174000 | 363 |
| 360 | 20240911 | 125400 | 32898888500 | 174200 | 173900 | 174200 | 173800 | 245 |
| 361 | 20240911 | 125300 | 32856251000 | 173800 | 174200 | 174200 | 173800 | 320 |
| 362 | 20240911 | 125200 | 32800579200 | 174100 | 174200 | 174400 | 174100 | 598 |
| 363 | 20240911 | 125100 | 32696349300 | 174200 | 174200 | 174300 | 174100 | 142 |
| 364 | 20240911 | 125000 | 32671619100 | 174200 | 174100 | 174200 | 174100 | 29 |
| 365 | 20240911 | 124900 | 32666567600 | 174100 | 174200 | 174300 | 174100 | 260 |
| 366 | 20240911 | 124800 | 32621276000 | 174200 | 174100 | 174300 | 174100 | 520 |
| 367 | 20240911 | 124700 | 32530708800 | 174000 | 174000 | 174100 | 174000 | 93 |
| 368 | 20240911 | 124600 | 32514520800 | 174000 | 174200 | 174200 | 173900 | 153 |
| 369 | 20240911 | 124500 | 32487903700 | 174000 | 174200 | 174200 | 174000 | 136 |
| 370 | 20240911 | 124400 | 32464219900 | 174200 | 173500 | 174200 | 173500 | 235 |
| 371 | 20240911 | 124300 | 32423326500 | 173600 | 173700 | 173900 | 173600 | 302 |
| 372 | 20240911 | 124200 | 32370859500 | 173700 | 173700 | 174300 | 173700 | 189 |
| 373 | 20240911 | 124100 | 32337973500 | 173700 | 173800 | 173900 | 173700 | 300 |
| 374 | 20240911 | 124000 | 32285843000 | 173700 | 173900 | 174000 | 173700 | 277 |
| 375 | 20240911 | 123900 | 32237694500 | 174000 | 173900 | 174100 | 173900 | 81 |
| 376 | 20240911 | 123800 | 32223603000 | 173900 | 173800 | 174300 | 173400 | 337 |
| 377 | 20240911 | 123700 | 32165035800 | 173800 | 174400 | 174500 | 173700 | 406 |
| 378 | 20240911 | 123600 | 32094383600 | 174300 | 174400 | 174500 | 174100 | 87 |
| 379 | 20240911 | 123500 | 32079214400 | 174500 | 174600 | 174600 | 174100 | 716 |
| 380 | 20240911 | 123400 | 31954369900 | 174600 | 174200 | 174600 | 174200 | 1376 |
| 381 | 20240911 | 123300 | 31714447500 | 174200 | 173400 | 174200 | 173400 | 800 |
| 382 | 20240911 | 123200 | 31575318000 | 173500 | 173500 | 173600 | 173300 | 136 |
| 383 | 20240911 | 123100 | 31551725100 | 173500 | 173600 | 173600 | 173300 | 488 |
| 384 | 20240911 | 123000 | 31467067600 | 173600 | 173400 | 173600 | 173300 | 708 |
| 385 | 20240911 | 122900 | 31344256000 | 173500 | 173500 | 173600 | 173400 | 151 |
| 386 | 20240911 | 122800 | 31318055100 | 173500 | 173600 | 173600 | 173500 | 87 |
| 387 | 20240911 | 122700 | 31302957700 | 173800 | 173700 | 173800 | 173500 | 157 |
| 388 | 20240911 | 122600 | 31275685700 | 173600 | 173600 | 173800 | 173500 | 268 |
| 389 | 20240911 | 122500 | 31229165000 | 173600 | 173700 | 173800 | 173500 | 195 |
| 390 | 20240911 | 122400 | 31195299600 | 173800 | 173900 | 173900 | 173700 | 161 |
| 391 | 20240911 | 122300 | 31167315500 | 173900 | 173800 | 173900 | 173800 | 235 |
| 392 | 20240911 | 122200 | 31126454000 | 173800 | 173800 | 173900 | 173700 | 263 |
| 393 | 20240911 | 122100 | 31080740300 | 173700 | 173400 | 173800 | 173300 | 865 |
| 394 | 20240911 | 122000 | 30930549100 | 173400 | 173500 | 173800 | 173200 | 583 |
| 395 | 20240911 | 121900 | 30829411100 | 173700 | 173300 | 173700 | 173200 | 231 |
| 396 | 20240911 | 121800 | 30789356300 | 173400 | 173200 | 173800 | 173200 | 910 |
| 397 | 20240911 | 121700 | 30631249600 | 173200 | 173300 | 173800 | 173200 | 408 |
| 398 | 20240911 | 121600 | 30560490900 | 173300 | 173300 | 173500 | 173200 | 321 |
| 399 | 20240911 | 121500 | 30504863700 | 173300 | 173200 | 173500 | 173200 | 285 |
| 400 | 20240911 | 121400 | 30455475600 | 173200 | 173200 | 173900 | 173100 | 1669 |
| 401 | 20240911 | 121300 | 30166065900 | 173200 | 173400 | 173800 | 173200 | 359 |
| 402 | 20240911 | 121200 | 30103797700 | 173400 | 173500 | 173800 | 173200 | 487 |
| 403 | 20240911 | 121100 | 30019301400 | 173100 | 173200 | 173800 | 173100 | 404 |
| 404 | 20240911 | 121000 | 29949232900 | 173700 | 173200 | 173700 | 173200 | 263 |
| 405 | 20240911 | 120900 | 29903622400 | 173300 | 173600 | 173700 | 173300 | 199 |
| 406 | 20240911 | 120800 | 29869096400 | 173300 | 173400 | 173600 | 173300 | 167 |
| 407 | 20240911 | 120700 | 29840139200 | 173500 | 173400 | 173600 | 173300 | 255 |
| 408 | 20240911 | 120600 | 29795895900 | 173300 | 173500 | 173600 | 173300 | 316 |
| 409 | 20240911 | 120500 | 29741091500 | 173500 | 173400 | 173500 | 173200 | 378 |
| 410 | 20240911 | 120400 | 29675545700 | 173500 | 173300 | 173500 | 173300 | 93 |
| 411 | 20240911 | 120300 | 29659417100 | 173400 | 173400 | 173500 | 173200 | 508 |
| 412 | 20240911 | 120200 | 29571344100 | 173400 | 173600 | 173600 | 173300 | 224 |
| 413 | 20240911 | 120100 | 29532480500 | 173500 | 173300 | 173500 | 173100 | 405 |
| 414 | 20240911 | 120000 | 29462291900 | 173300 | 173500 | 173600 | 173300 | 265 |
| 415 | 20240911 | 115900 | 29416339300 | 173500 | 173800 | 173800 | 173400 | 65 |
| 416 | 20240911 | 115800 | 29405061300 | 173900 | 173900 | 174300 | 173400 | 1706 |
| 417 | 20240911 | 115700 | 29108399800 | 173900 | 173400 | 174000 | 173300 | 368 |
| 418 | 20240911 | 115600 | 29044487400 | 173300 | 173600 | 173900 | 173000 | 584 |
| 419 | 20240911 | 115500 | 28943120100 | 173500 | 173400 | 173600 | 173400 | 108 |
| 420 | 20240911 | 115400 | 28924381300 | 173500 | 173400 | 173600 | 173100 | 240 |
| 421 | 20240911 | 115300 | 28882756700 | 173400 | 173300 | 173600 | 173100 | 280 |
| 422 | 20240911 | 115200 | 28834213400 | 173300 | 173300 | 173800 | 173100 | 470 |
| 423 | 20240911 | 115100 | 28752702400 | 173300 | 173100 | 173400 | 173000 | 370 |
| 424 | 20240911 | 115000 | 28688621900 | 173100 | 173200 | 173300 | 173100 | 176 |
| 425 | 20240911 | 114900 | 28658146400 | 173200 | 173000 | 173300 | 172900 | 289 |
| 426 | 20240911 | 114800 | 28608121000 | 173000 | 173100 | 173200 | 172900 | 251 |
| 427 | 20240911 | 114700 | 28564690000 | 173200 | 173100 | 173300 | 173000 | 276 |
| 428 | 20240911 | 114600 | 28516903100 | 173100 | 173100 | 173100 | 173000 | 315 |
| 429 | 20240911 | 114500 | 28462390300 | 173100 | 173300 | 173300 | 173100 | 357 |
| 430 | 20240911 | 114400 | 28400551700 | 173400 | 173500 | 173500 | 173300 | 229 |
| 431 | 20240911 | 114300 | 28360835200 | 173400 | 173500 | 173500 | 173200 | 187 |
| 432 | 20240911 | 114200 | 28328421000 | 173300 | 173400 | 173900 | 173200 | 277 |
| 433 | 20240911 | 114100 | 28280380100 | 173400 | 173300 | 173400 | 173300 | 201 |
| 434 | 20240911 | 114000 | 28245534200 | 173400 | 173400 | 173400 | 173100 | 438 |
| 435 | 20240911 | 113900 | 28169632500 | 173400 | 173400 | 173400 | 173300 | 227 |
| 436 | 20240911 | 113800 | 28130282000 | 173400 | 172900 | 173400 | 172900 | 743 |
| 437 | 20240911 | 113700 | 28001728800 | 172800 | 172900 | 173000 | 172800 | 206 |
| 438 | 20240911 | 113600 | 27966122300 | 172800 | 173000 | 173100 | 172800 | 2019 |
| 439 | 20240911 | 113500 | 27617093700 | 173100 | 173000 | 173100 | 172900 | 148 |
| 440 | 20240911 | 113400 | 27591494700 | 172900 | 173100 | 173100 | 172900 | 213 |
| 441 | 20240911 | 113300 | 27554643700 | 173000 | 173200 | 173300 | 173000 | 719 |
| 442 | 20240911 | 113200 | 27430197100 | 173300 | 173100 | 173300 | 173100 | 234 |
| 443 | 20240911 | 113100 | 27389661500 | 173300 | 173500 | 173800 | 173000 | 1707 |
| 444 | 20240911 | 113000 | 27093855000 | 173600 | 174000 | 174000 | 173600 | 409 |
| 445 | 20240911 | 112900 | 27022763500 | 173900 | 174200 | 174200 | 173900 | 321 |
| 446 | 20240911 | 112800 | 26966911800 | 174100 | 174000 | 174300 | 174000 | 194 |
| 447 | 20240911 | 112700 | 26933135400 | 174200 | 174100 | 174300 | 174000 | 359 |
| 448 | 20240911 | 112600 | 26870605100 | 173900 | 174200 | 174300 | 173900 | 554 |
| 449 | 20240911 | 112500 | 26774156100 | 174300 | 174300 | 174300 | 174200 | 154 |
| 450 | 20240911 | 112400 | 26747317000 | 174300 | 174100 | 174300 | 174000 | 709 |
| 451 | 20240911 | 112300 | 26623861300 | 174000 | 174000 | 174000 | 174000 | 88 |
| 452 | 20240911 | 112200 | 26608549300 | 174000 | 174000 | 174100 | 173900 | 65 |
| 453 | 20240911 | 112100 | 26597243200 | 174100 | 174100 | 174100 | 173800 | 232 |
| 454 | 20240911 | 112000 | 26556877300 | 174100 | 174400 | 174400 | 174100 | 544 |
| 455 | 20240911 | 111900 | 26462085700 | 174300 | 174400 | 174400 | 174200 | 384 |
| 456 | 20240911 | 111800 | 26395150400 | 174400 | 174400 | 174400 | 174300 | 68 |
| 457 | 20240911 | 111700 | 26383291600 | 174300 | 174200 | 174400 | 174200 | 185 |
| 458 | 20240911 | 111600 | 26351042700 | 174100 | 174100 | 174400 | 174100 | 139 |
| 459 | 20240911 | 111500 | 26326826600 | 174100 | 174000 | 174100 | 174000 | 94 |
| 460 | 20240911 | 111400 | 26310465600 | 174100 | 174400 | 174400 | 174000 | 254 |
| 461 | 20240911 | 111300 | 26266223400 | 174500 | 173800 | 174500 | 173800 | 221 |
| 462 | 20240911 | 111200 | 26227785400 | 173900 | 173900 | 174100 | 173500 | 477 |
| 463 | 20240911 | 111100 | 26144813300 | 173900 | 174000 | 174000 | 173600 | 526 |
| 464 | 20240911 | 111000 | 26053364600 | 174100 | 174000 | 174100 | 174000 | 125 |
| 465 | 20240911 | 110900 | 26031611200 | 174100 | 173900 | 174100 | 173800 | 72 |
| 466 | 20240911 | 110800 | 26019083900 | 173800 | 174000 | 174000 | 173600 | 365 |
| 467 | 20240911 | 110700 | 25955644500 | 173900 | 173800 | 174100 | 173800 | 81 |
| 468 | 20240911 | 110600 | 25941554600 | 173900 | 173900 | 173900 | 173800 | 103 |
| 469 | 20240911 | 110500 | 25923647600 | 173900 | 173900 | 173900 | 173800 | 124 |
| 470 | 20240911 | 110400 | 25902086800 | 173800 | 173700 | 173800 | 173700 | 106 |
| 471 | 20240911 | 110300 | 25883671600 | 173800 | 173900 | 173900 | 173700 | 208 |
| 472 | 20240911 | 110200 | 25847513200 | 173800 | 174100 | 174600 | 173800 | 408 |
| 473 | 20240911 | 110100 | 25776464800 | 173800 | 173700 | 174500 | 173700 | 732 |
| 474 | 20240911 | 110000 | 25649090900 | 173800 | 173500 | 173800 | 173500 | 188 |
| 475 | 20240911 | 105900 | 25616438100 | 173600 | 173800 | 173800 | 173500 | 253 |
| 476 | 20240911 | 105800 | 25572495100 | 173800 | 173900 | 173900 | 173700 | 246 |
| 477 | 20240911 | 105700 | 25529743100 | 173900 | 173700 | 173900 | 173500 | 567 |
| 478 | 20240911 | 105600 | 25431242600 | 173700 | 173400 | 173700 | 173300 | 324 |
| 479 | 20240911 | 105500 | 25374997500 | 173300 | 173500 | 173500 | 173300 | 310 |
| 480 | 20240911 | 105400 | 25321247800 | 173500 | 173500 | 173500 | 173400 | 415 |
| 481 | 20240911 | 105300 | 25249262600 | 173500 | 173000 | 173500 | 172900 | 1474 |
| 482 | 20240911 | 105200 | 24994037300 | 172900 | 173100 | 173100 | 172900 | 529 |
| 483 | 20240911 | 105100 | 24902512600 | 173200 | 173400 | 173500 | 173100 | 343 |
| 484 | 20240911 | 105000 | 24843063000 | 173400 | 173300 | 173500 | 173300 | 213 |
| 485 | 20240911 | 104900 | 24806135300 | 173400 | 173500 | 173600 | 173300 | 449 |
| 486 | 20240911 | 104800 | 24728271400 | 173500 | 173500 | 173800 | 173400 | 186 |
| 487 | 20240911 | 104700 | 24695969100 | 173500 | 174000 | 174000 | 173500 | 443 |
| 488 | 20240911 | 104600 | 24619034000 | 173900 | 173500 | 174000 | 173500 | 407 |
| 489 | 20240911 | 104500 | 24548285600 | 173900 | 173500 | 174000 | 173400 | 644 |
| 490 | 20240911 | 104400 | 24436401000 | 173400 | 173500 | 173600 | 173300 | 178 |
| 491 | 20240911 | 104300 | 24405530100 | 173500 | 173400 | 173500 | 173100 | 429 |
| 492 | 20240911 | 104200 | 24331179400 | 173200 | 172800 | 173900 | 172800 | 1334 |
| 493 | 20240911 | 104100 | 24100262000 | 172800 | 172800 | 173000 | 172700 | 629 |
| 494 | 20240911 | 104000 | 23991534300 | 172800 | 173200 | 173200 | 172800 | 1530 |
| 495 | 20240911 | 103900 | 23726859700 | 173100 | 173300 | 173300 | 173100 | 2028 |
| 496 | 20240911 | 103800 | 23375610500 | 173300 | 173700 | 173800 | 173300 | 501 |
| 497 | 20240911 | 103700 | 23288706700 | 173700 | 173600 | 173800 | 173400 | 473 |
| 498 | 20240911 | 103600 | 23206605700 | 173500 | 173800 | 173800 | 173400 | 318 |
| 499 | 20240911 | 103500 | 23151399200 | 173800 | 173600 | 173900 | 173400 | 413 |
| 500 | 20240911 | 103400 | 23079716600 | 173900 | 173800 | 174400 | 173400 | 1907 |
| 501 | 20240911 | 103300 | 22748594400 | 173700 | 173900 | 173900 | 173700 | 438 |
| 502 | 20240911 | 103200 | 22672488900 | 173900 | 174300 | 174300 | 173900 | 761 |
| 503 | 20240911 | 103100 | 22539956600 | 174200 | 174200 | 174600 | 174200 | 260 |
| 504 | 20240911 | 103000 | 22494628500 | 174100 | 174500 | 174500 | 174000 | 408 |
| 505 | 20240911 | 102900 | 22423536300 | 174500 | 174300 | 174500 | 174100 | 254 |
| 506 | 20240911 | 102800 | 22379233100 | 174200 | 174400 | 174900 | 174100 | 1019 |
| 507 | 20240911 | 102700 | 22201394600 | 174300 | 174100 | 174500 | 174000 | 415 |
| 508 | 20240911 | 102600 | 22129125300 | 174100 | 173900 | 174100 | 173900 | 252 |
| 509 | 20240911 | 102500 | 22085283700 | 173900 | 173800 | 173900 | 173700 | 581 |
| 510 | 20240911 | 102400 | 21984274400 | 173800 | 173700 | 173900 | 173600 | 443 |
| 511 | 20240911 | 102300 | 21907314800 | 173600 | 173600 | 173700 | 173500 | 499 |
| 512 | 20240911 | 102200 | 21820694800 | 173600 | 173900 | 173900 | 173500 | 746 |
| 513 | 20240911 | 102100 | 21691143200 | 173900 | 173800 | 174000 | 173700 | 617 |
| 514 | 20240911 | 102000 | 21583827700 | 173800 | 173700 | 174000 | 173700 | 1013 |
| 515 | 20240911 | 101900 | 21407683500 | 173700 | 173600 | 173800 | 173500 | 367 |
| 516 | 20240911 | 101800 | 21343946800 | 173700 | 173500 | 173800 | 173500 | 291 |
| 517 | 20240911 | 101700 | 21293425500 | 173500 | 173300 | 173500 | 173300 | 273 |
| 518 | 20240911 | 101600 | 21246081400 | 173300 | 173200 | 173500 | 173200 | 704 |
| 519 | 20240911 | 101500 | 21124044100 | 173200 | 173900 | 174000 | 173200 | 3130 |
| 520 | 20240911 | 101400 | 20580825800 | 174100 | 174000 | 174100 | 173900 | 480 |
| 521 | 20240911 | 101300 | 20497322200 | 174100 | 174100 | 174100 | 174000 | 196 |
| 522 | 20240911 | 101200 | 20463212000 | 174100 | 174100 | 174200 | 174100 | 480 |
| 523 | 20240911 | 101100 | 20379634400 | 174200 | 174200 | 174200 | 174100 | 289 |
| 524 | 20240911 | 101000 | 20329313400 | 174200 | 174100 | 174300 | 174000 | 1372 |
| 525 | 20240911 | 100900 | 20090262700 | 174100 | 174000 | 174200 | 174000 | 651 |
| 526 | 20240911 | 100800 | 19976920300 | 174100 | 174100 | 174100 | 174000 | 723 |
| 527 | 20240911 | 100700 | 19851097800 | 174200 | 174500 | 174500 | 174100 | 3870 |
| 528 | 20240911 | 100600 | 19176853500 | 174400 | 174500 | 174600 | 174300 | 411 |
| 529 | 20240911 | 100500 | 19105159400 | 174600 | 174600 | 174800 | 174500 | 426 |
| 530 | 20240911 | 100400 | 19030744500 | 174500 | 174800 | 175000 | 174500 | 554 |
| 531 | 20240911 | 100300 | 18933921600 | 174800 | 175100 | 175100 | 174400 | 196 |
| 532 | 20240911 | 100200 | 18899673200 | 174600 | 174400 | 175100 | 174200 | 3531 |
| 533 | 20240911 | 100100 | 18282293500 | 174200 | 175000 | 175000 | 174100 | 307 |
| 534 | 20240911 | 100000 | 18228774100 | 175000 | 174300 | 175000 | 174000 | 3359 |
| 535 | 20240911 | 095900 | 17643597700 | 174300 | 174600 | 174700 | 174300 | 1200 |
| 536 | 20240911 | 095800 | 17434231000 | 174700 | 175000 | 175000 | 174600 | 484 |
| 537 | 20240911 | 095700 | 17349667300 | 175000 | 175100 | 176100 | 174600 | 3414 |
| 538 | 20240911 | 095600 | 16750696600 | 175100 | 174600 | 175100 | 174600 | 398 |
| 539 | 20240911 | 095500 | 16681083900 | 174600 | 174900 | 174900 | 174500 | 821 |
| 540 | 20240911 | 095400 | 16537686700 | 175000 | 175000 | 175100 | 174900 | 464 |
| 541 | 20240911 | 095300 | 16456509000 | 175200 | 175300 | 175300 | 175000 | 271 |
| 542 | 20240911 | 095200 | 16409063500 | 175300 | 174800 | 175300 | 174800 | 441 |
| 543 | 20240911 | 095100 | 16331874600 | 174900 | 175000 | 175000 | 174800 | 250 |
| 544 | 20240911 | 095000 | 16288147500 | 175000 | 175300 | 175400 | 174800 | 852 |
| 545 | 20240911 | 094900 | 16139054600 | 175300 | 175400 | 175500 | 175100 | 599 |
| 546 | 20240911 | 094800 | 16034006900 | 175500 | 175300 | 175500 | 175200 | 775 |
| 547 | 20240911 | 094700 | 15898138800 | 175300 | 175200 | 175300 | 175000 | 513 |
| 548 | 20240911 | 094600 | 15808292900 | 175200 | 175600 | 175600 | 175200 | 912 |
| 549 | 20240911 | 094500 | 15648296900 | 175600 | 176000 | 176000 | 175600 | 394 |
| 550 | 20240911 | 094400 | 15579034400 | 176100 | 176000 | 176200 | 176000 | 1256 |
| 551 | 20240911 | 094300 | 15357913600 | 175900 | 175900 | 176000 | 175600 | 665 |
| 552 | 20240911 | 094200 | 15241016900 | 176000 | 176000 | 176000 | 175700 | 738 |
| 553 | 20240911 | 094100 | 15111251700 | 175900 | 175500 | 176000 | 175500 | 555 |
| 554 | 20240911 | 094000 | 15013640900 | 175600 | 176100 | 176100 | 175400 | 2401 |
| 555 | 20240911 | 093900 | 14591270200 | 176100 | 176400 | 176400 | 176000 | 182 |
| 556 | 20240911 | 093800 | 14559206700 | 176300 | 176000 | 176300 | 175500 | 3504 |
| 557 | 20240911 | 093700 | 13942902800 | 176000 | 176100 | 176100 | 175900 | 330 |
| 558 | 20240911 | 093600 | 13884825000 | 176000 | 176100 | 176300 | 176000 | 1026 |
| 559 | 20240911 | 093500 | 13704203500 | 176200 | 176700 | 177000 | 176200 | 1081 |
| 560 | 20240911 | 093400 | 13513405900 | 176600 | 177200 | 177200 | 176600 | 240 |
| 561 | 20240911 | 093300 | 13470951600 | 176900 | 176800 | 177300 | 176600 | 543 |
| 562 | 20240911 | 093200 | 13374784700 | 176700 | 177200 | 177300 | 176700 | 1945 |
| 563 | 20240911 | 093100 | 13030347100 | 177200 | 177200 | 177300 | 177000 | 1039 |
| 564 | 20240911 | 093000 | 12846244600 | 177100 | 177300 | 177400 | 176900 | 698 |
| 565 | 20240911 | 092900 | 12722589600 | 177300 | 177100 | 177300 | 177100 | 708 |
| 566 | 20240911 | 092800 | 12597134600 | 177100 | 177300 | 177500 | 177100 | 1567 |
| 567 | 20240911 | 092700 | 12319182300 | 177300 | 176900 | 177400 | 176900 | 1643 |
| 568 | 20240911 | 092600 | 12028012900 | 176900 | 176100 | 176900 | 175900 | 1099 |
| 569 | 20240911 | 092500 | 11834105500 | 176000 | 176600 | 176600 | 176000 | 2529 |
| 570 | 20240911 | 092400 | 11387957000 | 176600 | 176700 | 176800 | 176600 | 1341 |
| 571 | 20240911 | 092300 | 11150988200 | 176700 | 176900 | 176900 | 176500 | 606 |
| 572 | 20240911 | 092200 | 11043834100 | 176900 | 176400 | 176900 | 175900 | 3146 |
| 573 | 20240911 | 092100 | 10489235900 | 176400 | 175800 | 176500 | 175800 | 1185 |
| 574 | 20240911 | 092000 | 10280497800 | 175800 | 176200 | 176200 | 175800 | 610 |
| 575 | 20240911 | 091900 | 10173158400 | 176200 | 175800 | 176300 | 175600 | 730 |
| 576 | 20240911 | 091800 | 10044708700 | 175700 | 175500 | 175800 | 175500 | 145 |
| 577 | 20240911 | 091700 | 10019240200 | 175400 | 176200 | 176500 | 175400 | 1491 |
| 578 | 20240911 | 091600 | 9756581500 | 176300 | 176800 | 176800 | 176000 | 779 |
| 579 | 20240911 | 091500 | 9619261900 | 176800 | 176500 | 177000 | 176200 | 2509 |
| 580 | 20240911 | 091400 | 9175865600 | 176500 | 175900 | 176500 | 175900 | 1299 |
| 581 | 20240911 | 091300 | 8947122700 | 175800 | 175500 | 175800 | 175400 | 662 |
| 582 | 20240911 | 091200 | 8830824300 | 175500 | 175900 | 175900 | 175400 | 1148 |
| 583 | 20240911 | 091100 | 8629165800 | 176000 | 175500 | 176000 | 175400 | 1710 |
| 584 | 20240911 | 091000 | 8328773000 | 175400 | 174900 | 175400 | 174900 | 3572 |
| 585 | 20240911 | 090900 | 7703358200 | 174700 | 174500 | 175000 | 174500 | 691 |
| 586 | 20240911 | 090800 | 7582593200 | 174500 | 174200 | 174500 | 174100 | 511 |
| 587 | 20240911 | 090700 | 7493569100 | 174200 | 175000 | 175200 | 174100 | 1342 |
| 588 | 20240911 | 090600 | 7259362400 | 174700 | 174200 | 175400 | 174200 | 1311 |
| 589 | 20240911 | 090500 | 7030026600 | 174200 | 174300 | 174900 | 174100 | 2465 |
| 590 | 20240911 | 090400 | 6600115100 | 174300 | 174500 | 174500 | 173900 | 1792 |
| 591 | 20240911 | 090300 | 6288040700 | 174500 | 174300 | 175400 | 174100 | 2622 |
| 592 | 20240911 | 090200 | 5831033400 | 174800 | 175800 | 175900 | 174000 | 11410 |
| 593 | 20240911 | 090100 | 3836544700 | 175700 | 177700 | 179200 | 175400 | 13701 |
| 594 | 20240911 | 090000 | 1396766700 | 177100 | 177000 | 177800 | 176200 | 7608 |