35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240926 | 183200 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 408059 |
| 3 | 20240926 | 183100 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 4 | 20240926 | 183000 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 5 | 20240926 | 182900 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 6 | 20240926 | 182800 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 7 | 20240926 | 182700 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 8 | 20240926 | 182600 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 9 | 20240926 | 182500 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 10 | 20240926 | 182400 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 11 | 20240926 | 182300 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 12 | 20240926 | 182200 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 13 | 20240926 | 182100 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 14 | 20240926 | 182000 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 15 | 20240926 | 181900 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 16 | 20240926 | 181800 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 17 | 20240926 | 181700 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 18 | 20240926 | 181600 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 19 | 20240926 | 181500 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 20 | 20240926 | 181400 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 21 | 20240926 | 181300 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 22 | 20240926 | 181200 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 23 | 20240926 | 181100 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 24 | 20240926 | 181000 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 25 | 20240926 | 180900 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 26 | 20240926 | 180800 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 27 | 20240926 | 180700 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 28 | 20240926 | 180600 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 29 | 20240926 | 180500 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 30 | 20240926 | 180400 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 31 | 20240926 | 180300 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 32 | 20240926 | 180200 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 408059 |
| 33 | 20240926 | 180100 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 34 | 20240926 | 180000 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 35 | 20240926 | 175900 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 36 | 20240926 | 175800 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 37 | 20240926 | 175700 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 38 | 20240926 | 175600 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 39 | 20240926 | 175500 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 40 | 20240926 | 175400 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 41 | 20240926 | 175300 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 42 | 20240926 | 175200 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 43 | 20240926 | 175100 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 44 | 20240926 | 175000 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 45 | 20240926 | 174900 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 46 | 20240926 | 174800 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 47 | 20240926 | 174700 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 48 | 20240926 | 174600 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 49 | 20240926 | 174500 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 50 | 20240926 | 174400 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 51 | 20240926 | 174300 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 52 | 20240926 | 174200 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 53 | 20240926 | 174100 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 54 | 20240926 | 174000 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 55 | 20240926 | 173900 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 56 | 20240926 | 173800 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 57 | 20240926 | 173700 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 58 | 20240926 | 173600 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 59 | 20240926 | 173500 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 60 | 20240926 | 173400 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 61 | 20240926 | 173300 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 62 | 20240926 | 173200 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 408059 |
| 63 | 20240926 | 173100 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 64 | 20240926 | 173000 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 65 | 20240926 | 172900 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 66 | 20240926 | 172800 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 67 | 20240926 | 172700 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 68 | 20240926 | 172600 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 69 | 20240926 | 172500 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 70 | 20240926 | 172400 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 71 | 20240926 | 172300 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 72 | 20240926 | 172200 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 73 | 20240926 | 172100 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 74 | 20240926 | 172000 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 75 | 20240926 | 171900 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 76 | 20240926 | 171800 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 77 | 20240926 | 171700 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 78 | 20240926 | 171600 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 79 | 20240926 | 171500 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 80 | 20240926 | 171400 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 81 | 20240926 | 171300 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 82 | 20240926 | 171200 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 83 | 20240926 | 171100 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 84 | 20240926 | 171000 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 85 | 20240926 | 170900 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 86 | 20240926 | 170800 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 87 | 20240926 | 170700 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 88 | 20240926 | 170600 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 89 | 20240926 | 170500 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 90 | 20240926 | 170400 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 91 | 20240926 | 170300 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 92 | 20240926 | 170200 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 408059 |
| 93 | 20240926 | 170100 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 94 | 20240926 | 170000 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 95 | 20240926 | 165900 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 96 | 20240926 | 165800 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 97 | 20240926 | 165700 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 98 | 20240926 | 165600 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 99 | 20240926 | 165500 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 100 | 20240926 | 165400 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 101 | 20240926 | 165300 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 102 | 20240926 | 165200 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 103 | 20240926 | 165100 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 104 | 20240926 | 165000 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 105 | 20240926 | 164900 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 106 | 20240926 | 164800 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 107 | 20240926 | 164700 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 108 | 20240926 | 164600 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 109 | 20240926 | 164500 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 110 | 20240926 | 164400 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 111 | 20240926 | 164300 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 112 | 20240926 | 164200 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 113 | 20240926 | 164100 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 114 | 20240926 | 164000 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 115 | 20240926 | 163900 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 116 | 20240926 | 163800 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 117 | 20240926 | 163700 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 118 | 20240926 | 163600 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 119 | 20240926 | 163500 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 120 | 20240926 | 163400 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 121 | 20240926 | 163300 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 122 | 20240926 | 163200 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 408059 |
| 123 | 20240926 | 163100 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 124 | 20240926 | 163000 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 125 | 20240926 | 162900 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 126 | 20240926 | 162800 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 127 | 20240926 | 162700 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 128 | 20240926 | 162600 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 129 | 20240926 | 162500 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 130 | 20240926 | 162400 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 131 | 20240926 | 162300 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 132 | 20240926 | 162200 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 133 | 20240926 | 162100 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 134 | 20240926 | 162000 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 135 | 20240926 | 161900 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 136 | 20240926 | 161800 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 137 | 20240926 | 161700 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 138 | 20240926 | 161600 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 139 | 20240926 | 161500 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 140 | 20240926 | 161400 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 141 | 20240926 | 161300 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 142 | 20240926 | 161200 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 143 | 20240926 | 161100 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 144 | 20240926 | 161000 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 145 | 20240926 | 160900 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 146 | 20240926 | 160800 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 147 | 20240926 | 160700 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 148 | 20240926 | 160600 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 149 | 20240926 | 160500 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 150 | 20240926 | 160400 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 151 | 20240926 | 160300 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 152 | 20240926 | 160200 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 408059 |
| 153 | 20240926 | 160100 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 154 | 20240926 | 160000 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 155 | 20240926 | 155900 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 156 | 20240926 | 155800 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 157 | 20240926 | 155700 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 158 | 20240926 | 155600 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 159 | 20240926 | 155500 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 160 | 20240926 | 155400 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 161 | 20240926 | 155300 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 162 | 20240926 | 155200 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 163 | 20240926 | 155100 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 164 | 20240926 | 155000 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 165 | 20240926 | 154900 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 166 | 20240926 | 154800 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 167 | 20240926 | 154700 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 168 | 20240926 | 154600 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 169 | 20240926 | 154500 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 170 | 20240926 | 154400 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 171 | 20240926 | 154300 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 172 | 20240926 | 154200 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 173 | 20240926 | 154100 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 174 | 20240926 | 154000 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 175 | 20240926 | 153900 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 176 | 20240926 | 153800 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 177 | 20240926 | 153700 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 178 | 20240926 | 153600 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 179 | 20240926 | 153500 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 180 | 20240926 | 153400 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 181 | 20240926 | 153300 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 182 | 20240926 | 153200 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 408059 |
| 183 | 20240926 | 153100 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 0 |
| 184 | 20240926 | 153000 | 1689128191800 | 180900 | 180900 | 180900 | 180900 | 408059 |
| 185 | 20240926 | 152900 | 1615310318700 | 180500 | 180500 | 180500 | 180500 | 0 |
| 186 | 20240926 | 152800 | 1615310318700 | 180500 | 180500 | 180500 | 180500 | 0 |
| 187 | 20240926 | 152700 | 1615310318700 | 180500 | 180500 | 180500 | 180500 | 0 |
| 188 | 20240926 | 152600 | 1615310318700 | 180500 | 180500 | 180500 | 180500 | 0 |
| 189 | 20240926 | 152500 | 1615310318700 | 180500 | 180500 | 180500 | 180500 | 0 |
| 190 | 20240926 | 152400 | 1615310318700 | 180500 | 180500 | 180500 | 180500 | 0 |
| 191 | 20240926 | 152300 | 1615310318700 | 180500 | 180500 | 180500 | 180500 | 0 |
| 192 | 20240926 | 152200 | 1615310318700 | 180500 | 180500 | 180500 | 180500 | 0 |
| 193 | 20240926 | 152100 | 1615310318700 | 180500 | 180500 | 180500 | 180500 | 0 |
| 194 | 20240926 | 152000 | 1615310318700 | 180500 | 180500 | 180500 | 180500 | 0 |
| 195 | 20240926 | 151900 | 1615310318700 | 180500 | 180500 | 180500 | 180400 | 36369 |
| 196 | 20240926 | 151800 | 1608747342100 | 180500 | 180500 | 180500 | 180400 | 19296 |
| 197 | 20240926 | 151700 | 1605264983200 | 180400 | 180400 | 180500 | 180300 | 48653 |
| 198 | 20240926 | 151600 | 1596488229900 | 180400 | 180200 | 180400 | 180200 | 33568 |
| 199 | 20240926 | 151500 | 1590435820500 | 180300 | 180200 | 180300 | 180100 | 47014 |
| 200 | 20240926 | 151400 | 1581964059800 | 180100 | 180200 | 180200 | 180100 | 10496 |
| 201 | 20240926 | 151300 | 1580073340900 | 180200 | 180200 | 180200 | 180100 | 18934 |
| 202 | 20240926 | 151200 | 1576662870400 | 180100 | 180100 | 180200 | 180100 | 18542 |
| 203 | 20240926 | 151100 | 1573322805800 | 180200 | 180200 | 180200 | 180100 | 9154 |
| 204 | 20240926 | 151000 | 1571673808900 | 180100 | 180100 | 180200 | 180100 | 10209 |
| 205 | 20240926 | 150900 | 1569834745200 | 180200 | 180000 | 180200 | 180000 | 19846 |
| 206 | 20240926 | 150800 | 1566260349600 | 180100 | 180000 | 180100 | 179900 | 80452 |
| 207 | 20240926 | 150700 | 1551779289000 | 179900 | 179900 | 180000 | 179900 | 30753 |
| 208 | 20240926 | 150600 | 1546245845500 | 179900 | 179900 | 180000 | 179800 | 18491 |
| 209 | 20240926 | 150500 | 1542918551600 | 179900 | 179900 | 179900 | 179800 | 26728 |
| 210 | 20240926 | 150400 | 1538110318200 | 179800 | 179900 | 179900 | 179800 | 6397 |
| 211 | 20240926 | 150300 | 1536959718800 | 179900 | 179700 | 179900 | 179700 | 31871 |
| 212 | 20240926 | 150200 | 1531229175500 | 179800 | 179600 | 179800 | 179600 | 13348 |
| 213 | 20240926 | 150100 | 1528830202500 | 179700 | 179600 | 179700 | 179500 | 13129 |
| 214 | 20240926 | 150000 | 1526471766500 | 179700 | 179500 | 179700 | 179500 | 13998 |
| 215 | 20240926 | 145900 | 1523957823200 | 179600 | 179500 | 179600 | 179400 | 6988 |
| 216 | 20240926 | 145800 | 1522703350900 | 179500 | 179300 | 179600 | 179200 | 22069 |
| 217 | 20240926 | 145700 | 1518744645900 | 179300 | 179800 | 179800 | 179200 | 45643 |
| 218 | 20240926 | 145600 | 1510545951900 | 179800 | 179800 | 179800 | 179700 | 7518 |
| 219 | 20240926 | 145500 | 1509194394700 | 179800 | 179800 | 179800 | 179700 | 7366 |
| 220 | 20240926 | 145400 | 1507870163500 | 179800 | 179700 | 179800 | 179700 | 12729 |
| 221 | 20240926 | 145300 | 1505581583900 | 179700 | 179700 | 179800 | 179600 | 14382 |
| 222 | 20240926 | 145200 | 1502996538500 | 179700 | 179600 | 179700 | 179500 | 10719 |
| 223 | 20240926 | 145100 | 1501071064600 | 179600 | 179700 | 179700 | 179500 | 31689 |
| 224 | 20240926 | 145000 | 1495379146500 | 179600 | 179700 | 179700 | 179600 | 6716 |
| 225 | 20240926 | 144900 | 1494172418600 | 179700 | 179700 | 179700 | 179600 | 8358 |
| 226 | 20240926 | 144800 | 1492670745700 | 179600 | 179600 | 179700 | 179600 | 7477 |
| 227 | 20240926 | 144700 | 1491327310200 | 179700 | 179700 | 179700 | 179600 | 6528 |
| 228 | 20240926 | 144600 | 1490154334000 | 179700 | 179600 | 179700 | 179500 | 17684 |
| 229 | 20240926 | 144500 | 1486978277400 | 179600 | 179600 | 179600 | 179500 | 6885 |
| 230 | 20240926 | 144400 | 1485741961800 | 179600 | 179600 | 179600 | 179500 | 3868 |
| 231 | 20240926 | 144300 | 1485047382900 | 179500 | 179400 | 179600 | 179400 | 13355 |
| 232 | 20240926 | 144200 | 1482649941400 | 179500 | 179200 | 179500 | 179200 | 13541 |
| 233 | 20240926 | 144100 | 1480220686600 | 179300 | 179300 | 179400 | 179200 | 15566 |
| 234 | 20240926 | 144000 | 1477429679300 | 179300 | 179400 | 179500 | 179200 | 14652 |
| 235 | 20240926 | 143900 | 1474802038800 | 179400 | 179400 | 179500 | 179300 | 12520 |
| 236 | 20240926 | 143800 | 1472555975000 | 179400 | 179500 | 179500 | 179300 | 9251 |
| 237 | 20240926 | 143700 | 1470896504000 | 179500 | 179200 | 179500 | 179200 | 16530 |
| 238 | 20240926 | 143600 | 1467931468800 | 179300 | 179300 | 179300 | 179200 | 4697 |
| 239 | 20240926 | 143500 | 1467089392200 | 179300 | 179400 | 179500 | 179200 | 20192 |
| 240 | 20240926 | 143400 | 1463467803300 | 179500 | 179400 | 179500 | 179300 | 18879 |
| 241 | 20240926 | 143300 | 1460080852800 | 179400 | 179200 | 179400 | 179200 | 19574 |
| 242 | 20240926 | 143200 | 1456570797700 | 179300 | 179300 | 179300 | 179200 | 4338 |
| 243 | 20240926 | 143100 | 1455793121100 | 179300 | 179200 | 179300 | 179200 | 4970 |
| 244 | 20240926 | 143000 | 1454902170800 | 179300 | 179300 | 179300 | 179200 | 3956 |
| 245 | 20240926 | 142900 | 1454192931200 | 179300 | 179100 | 179300 | 179000 | 12275 |
| 246 | 20240926 | 142800 | 1451993367700 | 179000 | 179100 | 179200 | 179000 | 10068 |
| 247 | 20240926 | 142700 | 1450190259700 | 179100 | 179000 | 179200 | 179000 | 20620 |
| 248 | 20240926 | 142600 | 1446496926200 | 179100 | 179000 | 179100 | 178900 | 8292 |
| 249 | 20240926 | 142500 | 1445012616000 | 179000 | 178900 | 179000 | 178800 | 4865 |
| 250 | 20240926 | 142400 | 1444142117000 | 178800 | 178900 | 179000 | 178800 | 10019 |
| 251 | 20240926 | 142300 | 1442349489500 | 178800 | 178800 | 178900 | 178600 | 14811 |
| 252 | 20240926 | 142200 | 1439701935300 | 178700 | 179000 | 179100 | 178600 | 21550 |
| 253 | 20240926 | 142100 | 1435846769300 | 178900 | 178900 | 179100 | 178900 | 11570 |
| 254 | 20240926 | 142000 | 1433775790800 | 179000 | 179100 | 179100 | 178900 | 8401 |
| 255 | 20240926 | 141900 | 1432271856400 | 179000 | 179000 | 179100 | 178900 | 5182 |
| 256 | 20240926 | 141800 | 1431344115700 | 178900 | 178800 | 179000 | 178700 | 12669 |
| 257 | 20240926 | 141700 | 1429078936400 | 178800 | 178800 | 178800 | 178700 | 6369 |
| 258 | 20240926 | 141600 | 1427940322300 | 178800 | 179100 | 179100 | 178700 | 9568 |
| 259 | 20240926 | 141500 | 1426228447700 | 179100 | 179100 | 179100 | 178900 | 12304 |
| 260 | 20240926 | 141400 | 1424025903500 | 179100 | 179000 | 179100 | 178900 | 18104 |
| 261 | 20240926 | 141300 | 1420785335100 | 179000 | 179000 | 179100 | 178900 | 12599 |
| 262 | 20240926 | 141200 | 1418530607800 | 179000 | 179000 | 179000 | 178900 | 4327 |
| 263 | 20240926 | 141100 | 1417756197900 | 178900 | 179000 | 179000 | 178800 | 15126 |
| 264 | 20240926 | 141000 | 1415050377500 | 179000 | 178700 | 179100 | 178700 | 33198 |
| 265 | 20240926 | 140900 | 1409111168300 | 178700 | 178800 | 178800 | 178700 | 2997 |
| 266 | 20240926 | 140800 | 1408575376900 | 178800 | 178700 | 178800 | 178600 | 8679 |
| 267 | 20240926 | 140700 | 1407024227200 | 178800 | 178500 | 178800 | 178400 | 19942 |
| 268 | 20240926 | 140600 | 1403462392300 | 178500 | 178400 | 178600 | 178400 | 3763 |
| 269 | 20240926 | 140500 | 1402790803900 | 178500 | 178700 | 178800 | 178500 | 20069 |
| 270 | 20240926 | 140400 | 1399205900100 | 178600 | 178500 | 178700 | 178400 | 13829 |
| 271 | 20240926 | 140300 | 1396736530700 | 178500 | 178700 | 178700 | 178400 | 11955 |
| 272 | 20240926 | 140200 | 1394601983100 | 178600 | 178600 | 178700 | 178600 | 4123 |
| 273 | 20240926 | 140100 | 1393865391000 | 178700 | 178800 | 179000 | 178600 | 11449 |
| 274 | 20240926 | 140000 | 1391817971700 | 178700 | 178800 | 179000 | 178500 | 33643 |
| 275 | 20240926 | 135900 | 1385801604500 | 178800 | 178800 | 178800 | 178700 | 4970 |
| 276 | 20240926 | 135800 | 1384913069400 | 178800 | 178400 | 178800 | 178400 | 12812 |
| 277 | 20240926 | 135700 | 1382624363500 | 178400 | 178400 | 178400 | 178300 | 10690 |
| 278 | 20240926 | 135600 | 1380717575800 | 178300 | 178300 | 178400 | 178200 | 9761 |
| 279 | 20240926 | 135500 | 1378977120700 | 178200 | 178200 | 178300 | 178200 | 10005 |
| 280 | 20240926 | 135400 | 1377194053900 | 178200 | 178500 | 178500 | 178200 | 29032 |
| 281 | 20240926 | 135300 | 1372014809900 | 178400 | 178900 | 178900 | 178400 | 21974 |
| 282 | 20240926 | 135200 | 1368088826300 | 178900 | 178600 | 178900 | 178600 | 13453 |
| 283 | 20240926 | 135100 | 1365683329300 | 178600 | 178700 | 178700 | 178600 | 5722 |
| 284 | 20240926 | 135000 | 1364661170100 | 178700 | 178900 | 178900 | 178600 | 12530 |
| 285 | 20240926 | 134900 | 1362421439000 | 178800 | 178900 | 178900 | 178600 | 10382 |
| 286 | 20240926 | 134800 | 1360566225400 | 178800 | 178900 | 178900 | 178600 | 13459 |
| 287 | 20240926 | 134700 | 1358160284100 | 178900 | 178900 | 178900 | 178800 | 10202 |
| 288 | 20240926 | 134600 | 1356335680900 | 178900 | 178900 | 178900 | 178800 | 5309 |
| 289 | 20240926 | 134500 | 1355385975800 | 178900 | 179000 | 179100 | 178700 | 14285 |
| 290 | 20240926 | 134400 | 1352829575100 | 179100 | 178900 | 179100 | 178800 | 15528 |
| 291 | 20240926 | 134300 | 1350050614800 | 178900 | 179000 | 179100 | 178800 | 4760 |
| 292 | 20240926 | 134200 | 1349199166200 | 178900 | 178900 | 179100 | 178800 | 32589 |
| 293 | 20240926 | 134100 | 1343366756700 | 178800 | 178600 | 178900 | 178600 | 13608 |
| 294 | 20240926 | 134000 | 1340933781800 | 178600 | 178800 | 178800 | 178400 | 16830 |
| 295 | 20240926 | 133900 | 1337927669500 | 178800 | 178800 | 178800 | 178600 | 17489 |
| 296 | 20240926 | 133800 | 1334802205300 | 178700 | 178600 | 178800 | 178500 | 10994 |
| 297 | 20240926 | 133700 | 1332838313700 | 178500 | 178800 | 178800 | 178500 | 6521 |
| 298 | 20240926 | 133600 | 1331673762900 | 178800 | 178600 | 178800 | 178500 | 9496 |
| 299 | 20240926 | 133500 | 1329976617800 | 178600 | 178800 | 178800 | 178400 | 18577 |
| 300 | 20240926 | 133400 | 1326659036500 | 178800 | 178500 | 178800 | 178500 | 22955 |
| 301 | 20240926 | 133300 | 1322558161700 | 178500 | 178600 | 178600 | 178500 | 12424 |
| 302 | 20240926 | 133200 | 1320340169900 | 178500 | 178800 | 178800 | 178500 | 12395 |
| 303 | 20240926 | 133100 | 1318125430300 | 178800 | 178600 | 178900 | 178500 | 33297 |
| 304 | 20240926 | 133000 | 1312174333200 | 178600 | 177900 | 178600 | 177900 | 18413 |
| 305 | 20240926 | 132900 | 1308890859000 | 178000 | 178100 | 178300 | 177900 | 14708 |
| 306 | 20240926 | 132800 | 1306271296600 | 178200 | 178300 | 178400 | 178100 | 12466 |
| 307 | 20240926 | 132700 | 1304049387000 | 178200 | 178000 | 178300 | 177800 | 10649 |
| 308 | 20240926 | 132600 | 1302154293300 | 178000 | 178300 | 178300 | 177900 | 14395 |
| 309 | 20240926 | 132500 | 1299590796200 | 178300 | 177900 | 178300 | 177800 | 18734 |
| 310 | 20240926 | 132400 | 1296254992200 | 177800 | 177700 | 177900 | 177600 | 24919 |
| 311 | 20240926 | 132300 | 1291827248000 | 177600 | 177700 | 177800 | 177600 | 8484 |
| 312 | 20240926 | 132200 | 1290319969400 | 177800 | 177800 | 178000 | 177600 | 20748 |
| 313 | 20240926 | 132100 | 1286631249100 | 177800 | 178100 | 178100 | 177800 | 26822 |
| 314 | 20240926 | 132000 | 1281857267900 | 178000 | 178000 | 178100 | 178000 | 10046 |
| 315 | 20240926 | 131900 | 1280068365500 | 178000 | 178200 | 178300 | 178000 | 26270 |
| 316 | 20240926 | 131800 | 1275389130700 | 178300 | 178300 | 178400 | 178200 | 13747 |
| 317 | 20240926 | 131700 | 1272938053600 | 178400 | 178300 | 178400 | 178200 | 14973 |
| 318 | 20240926 | 131600 | 1270268359000 | 178200 | 178300 | 178300 | 178200 | 5679 |
| 319 | 20240926 | 131500 | 1269256182900 | 178200 | 178400 | 178400 | 178200 | 10176 |
| 320 | 20240926 | 131400 | 1267441961500 | 178400 | 178500 | 178500 | 178300 | 10793 |
| 321 | 20240926 | 131300 | 1265516350300 | 178400 | 178400 | 178600 | 178300 | 9853 |
| 322 | 20240926 | 131200 | 1263757803400 | 178300 | 178500 | 178500 | 178200 | 17040 |
| 323 | 20240926 | 131100 | 1260719670800 | 178500 | 178700 | 178700 | 178400 | 21798 |
| 324 | 20240926 | 131000 | 1256828251000 | 178700 | 178600 | 178900 | 178500 | 15147 |
| 325 | 20240926 | 130900 | 1254121677500 | 178700 | 178800 | 178900 | 178600 | 17506 |
| 326 | 20240926 | 130800 | 1250993768400 | 178900 | 179400 | 179400 | 178700 | 37285 |
| 327 | 20240926 | 130700 | 1244318622400 | 179300 | 179400 | 179500 | 179300 | 8050 |
| 328 | 20240926 | 130600 | 1242874628900 | 179400 | 179400 | 179400 | 179300 | 8485 |
| 329 | 20240926 | 130500 | 1241352707500 | 179300 | 179500 | 179600 | 179300 | 18823 |
| 330 | 20240926 | 130400 | 1237974854300 | 179500 | 179600 | 179600 | 179500 | 4623 |
| 331 | 20240926 | 130300 | 1237144765000 | 179600 | 179500 | 179600 | 179500 | 4423 |
| 332 | 20240926 | 130200 | 1236350505600 | 179500 | 179600 | 179700 | 179500 | 7684 |
| 333 | 20240926 | 130100 | 1234970635600 | 179600 | 179700 | 179700 | 179500 | 6722 |
| 334 | 20240926 | 130000 | 1233763126100 | 179700 | 179800 | 179800 | 179600 | 13829 |
| 335 | 20240926 | 125900 | 1231278662300 | 179800 | 179700 | 179800 | 179600 | 5704 |
| 336 | 20240926 | 125800 | 1230253620000 | 179700 | 179900 | 179900 | 179600 | 15689 |
| 337 | 20240926 | 125700 | 1227433225800 | 179900 | 180000 | 180000 | 179800 | 7697 |
| 338 | 20240926 | 125600 | 1226048541900 | 180000 | 180000 | 180000 | 179800 | 10526 |
| 339 | 20240926 | 125500 | 1224154573900 | 180000 | 179900 | 180000 | 179900 | 3488 |
| 340 | 20240926 | 125400 | 1223526936400 | 180000 | 179900 | 180000 | 179800 | 7766 |
| 341 | 20240926 | 125300 | 1222129892100 | 179900 | 180000 | 180000 | 179800 | 8424 |
| 342 | 20240926 | 125200 | 1220614333800 | 179900 | 180000 | 180000 | 179900 | 4145 |
| 343 | 20240926 | 125100 | 1219868385500 | 180000 | 179900 | 180000 | 179800 | 7876 |
| 344 | 20240926 | 125000 | 1218451475400 | 179900 | 179900 | 179900 | 179800 | 3384 |
| 345 | 20240926 | 124900 | 1217842764800 | 179900 | 180000 | 180000 | 179900 | 13699 |
| 346 | 20240926 | 124800 | 1215378173100 | 180000 | 179800 | 180000 | 179800 | 9990 |
| 347 | 20240926 | 124700 | 1213580737200 | 179900 | 179800 | 179900 | 179800 | 5638 |
| 348 | 20240926 | 124600 | 1212566774100 | 179800 | 179900 | 179900 | 179700 | 16698 |
| 349 | 20240926 | 124500 | 1209564372300 | 179900 | 179900 | 179900 | 179800 | 5153 |
| 350 | 20240926 | 124400 | 1208637556600 | 179900 | 179900 | 179900 | 179800 | 2418 |
| 351 | 20240926 | 124300 | 1208202656600 | 179800 | 179800 | 179900 | 179700 | 3195 |
| 352 | 20240926 | 124200 | 1207628052700 | 179800 | 179800 | 179900 | 179700 | 5028 |
| 353 | 20240926 | 124100 | 1206724027200 | 179800 | 179800 | 179900 | 179700 | 12563 |
| 354 | 20240926 | 124000 | 1204465220800 | 179900 | 180000 | 180000 | 179800 | 13223 |
| 355 | 20240926 | 123900 | 1202086561100 | 180000 | 179900 | 180000 | 179800 | 5930 |
| 356 | 20240926 | 123800 | 1201019620500 | 179900 | 179900 | 179900 | 179800 | 5424 |
| 357 | 20240926 | 123700 | 1200043958900 | 179900 | 179700 | 179900 | 179700 | 6253 |
| 358 | 20240926 | 123600 | 1198919674500 | 179700 | 179700 | 179800 | 179700 | 5584 |
| 359 | 20240926 | 123500 | 1197915896000 | 179800 | 179700 | 179800 | 179700 | 3152 |
| 360 | 20240926 | 123400 | 1197349319600 | 179800 | 179900 | 180000 | 179700 | 18136 |
| 361 | 20240926 | 123300 | 1194087166500 | 180000 | 180000 | 180000 | 179900 | 3232 |
| 362 | 20240926 | 123200 | 1193505600500 | 179900 | 180000 | 180000 | 179900 | 5153 |
| 363 | 20240926 | 123100 | 1192578226500 | 179900 | 180000 | 180000 | 179900 | 4271 |
| 364 | 20240926 | 123000 | 1191809574400 | 179900 | 179900 | 180000 | 179700 | 16260 |
| 365 | 20240926 | 122900 | 1188885990100 | 179800 | 179900 | 180000 | 179800 | 5492 |
| 366 | 20240926 | 122800 | 1187898064100 | 180000 | 179900 | 180000 | 179800 | 8296 |
| 367 | 20240926 | 122700 | 1186405597800 | 179900 | 180000 | 180000 | 179800 | 11609 |
| 368 | 20240926 | 122600 | 1184317159400 | 180000 | 179900 | 180000 | 179800 | 15086 |
| 369 | 20240926 | 122500 | 1181603151400 | 179900 | 179700 | 179900 | 179600 | 15028 |
| 370 | 20240926 | 122400 | 1178902414000 | 179600 | 179600 | 179700 | 179600 | 5158 |
| 371 | 20240926 | 122300 | 1177975746500 | 179700 | 179600 | 179800 | 179600 | 10722 |
| 372 | 20240926 | 122200 | 1176049281600 | 179600 | 179600 | 179700 | 179500 | 14705 |
| 373 | 20240926 | 122100 | 1173408358500 | 179500 | 179700 | 179700 | 179500 | 8624 |
| 374 | 20240926 | 122000 | 1171859558700 | 179700 | 179600 | 179700 | 179500 | 7103 |
| 375 | 20240926 | 121900 | 1170583859000 | 179600 | 179700 | 179700 | 179500 | 7078 |
| 376 | 20240926 | 121800 | 1169312747000 | 179600 | 179600 | 179700 | 179500 | 27034 |
| 377 | 20240926 | 121700 | 1164457560800 | 179600 | 179700 | 179800 | 179600 | 16123 |
| 378 | 20240926 | 121600 | 1161560556100 | 179700 | 179800 | 179800 | 179600 | 9964 |
| 379 | 20240926 | 121500 | 1159769957300 | 179800 | 179700 | 179800 | 179600 | 7551 |
| 380 | 20240926 | 121400 | 1158413022900 | 179800 | 179800 | 179800 | 179600 | 15900 |
| 381 | 20240926 | 121300 | 1155556071600 | 179700 | 179700 | 179800 | 179700 | 3187 |
| 382 | 20240926 | 121200 | 1154983166700 | 179800 | 179700 | 179800 | 179600 | 6216 |
| 383 | 20240926 | 121100 | 1153866002900 | 179700 | 179800 | 179900 | 179600 | 19735 |
| 384 | 20240926 | 121000 | 1150319320900 | 179800 | 179800 | 179800 | 179700 | 9143 |
| 385 | 20240926 | 120900 | 1148675570600 | 179700 | 179800 | 179800 | 179700 | 6952 |
| 386 | 20240926 | 120800 | 1147425765200 | 179800 | 179900 | 179900 | 179700 | 11183 |
| 387 | 20240926 | 120700 | 1145415025200 | 179900 | 179900 | 179900 | 179800 | 3907 |
| 388 | 20240926 | 120600 | 1144712323400 | 179800 | 179900 | 180000 | 179700 | 12997 |
| 389 | 20240926 | 120500 | 1142375097200 | 179800 | 179800 | 179900 | 179800 | 4724 |
| 390 | 20240926 | 120400 | 1141525339800 | 179800 | 180000 | 180000 | 179700 | 29694 |
| 391 | 20240926 | 120300 | 1136184433500 | 179900 | 180000 | 180000 | 179900 | 3187 |
| 392 | 20240926 | 120200 | 1135610918000 | 179900 | 179900 | 180000 | 179900 | 3067 |
| 393 | 20240926 | 120100 | 1135058999400 | 179900 | 179900 | 180000 | 179900 | 5213 |
| 394 | 20240926 | 120000 | 1134121047200 | 179900 | 180000 | 180000 | 179900 | 3288 |
| 395 | 20240926 | 115900 | 1133529343300 | 180000 | 180000 | 180000 | 179900 | 4191 |
| 396 | 20240926 | 115800 | 1132775068500 | 180000 | 180000 | 180000 | 179900 | 3882 |
| 397 | 20240926 | 115700 | 1132076437000 | 180000 | 179900 | 180000 | 179900 | 5463 |
| 398 | 20240926 | 115600 | 1131093346500 | 179900 | 180000 | 180000 | 179900 | 5269 |
| 399 | 20240926 | 115500 | 1130145272900 | 179900 | 179900 | 180000 | 179900 | 2774 |
| 400 | 20240926 | 115400 | 1129646017200 | 179900 | 180000 | 180000 | 179800 | 9448 |
| 401 | 20240926 | 115300 | 1127946603400 | 180000 | 180100 | 180100 | 179800 | 24566 |
| 402 | 20240926 | 115200 | 1123526465400 | 180000 | 180000 | 180100 | 179900 | 6115 |
| 403 | 20240926 | 115100 | 1122425428200 | 180000 | 180000 | 180100 | 179900 | 7065 |
| 404 | 20240926 | 115000 | 1121153721800 | 180000 | 180000 | 180100 | 179900 | 12733 |
| 405 | 20240926 | 114900 | 1118862044200 | 180000 | 180100 | 180100 | 180000 | 3099 |
| 406 | 20240926 | 114800 | 1118304007400 | 180000 | 180100 | 180100 | 180000 | 5343 |
| 407 | 20240926 | 114700 | 1117341768600 | 180000 | 180000 | 180100 | 180000 | 3937 |
| 408 | 20240926 | 114600 | 1116632942100 | 180000 | 180000 | 180100 | 179900 | 5551 |
| 409 | 20240926 | 114500 | 1115633769800 | 180000 | 180100 | 180200 | 179900 | 12444 |
| 410 | 20240926 | 114400 | 1113393343100 | 180100 | 180100 | 180200 | 180000 | 6872 |
| 411 | 20240926 | 114300 | 1112155768600 | 180100 | 180100 | 180200 | 180000 | 6765 |
| 412 | 20240926 | 114200 | 1110937212500 | 180100 | 180200 | 180200 | 180000 | 6696 |
| 413 | 20240926 | 114100 | 1109731493900 | 180100 | 180100 | 180200 | 180000 | 9959 |
| 414 | 20240926 | 114000 | 1107937892900 | 180000 | 180000 | 180100 | 179900 | 9937 |
| 415 | 20240926 | 113900 | 1106149058500 | 180000 | 180000 | 180000 | 179900 | 6695 |
| 416 | 20240926 | 113800 | 1104944293600 | 180000 | 180000 | 180100 | 179900 | 7837 |
| 417 | 20240926 | 113700 | 1103533793300 | 180000 | 180100 | 180200 | 179900 | 16240 |
| 418 | 20240926 | 113600 | 1100609917100 | 180200 | 180100 | 180200 | 180100 | 3389 |
| 419 | 20240926 | 113500 | 1099999360900 | 180200 | 180000 | 180200 | 180000 | 4598 |
| 420 | 20240926 | 113400 | 1099171201700 | 180000 | 180100 | 180100 | 180000 | 5543 |
| 421 | 20240926 | 113300 | 1098173010000 | 180100 | 180100 | 180100 | 180000 | 8926 |
| 422 | 20240926 | 113200 | 1096566136500 | 180100 | 180100 | 180100 | 180000 | 13678 |
| 423 | 20240926 | 113100 | 1094103370100 | 180000 | 180100 | 180100 | 180000 | 6535 |
| 424 | 20240926 | 113000 | 1092926767100 | 180000 | 180100 | 180100 | 180000 | 8739 |
| 425 | 20240926 | 112900 | 1091353083100 | 180000 | 180100 | 180100 | 180000 | 2608 |
| 426 | 20240926 | 112800 | 1090883493100 | 180100 | 180200 | 180200 | 179900 | 9935 |
| 427 | 20240926 | 112700 | 1089094622900 | 180200 | 180100 | 180200 | 180000 | 8277 |
| 428 | 20240926 | 112600 | 1087603989700 | 180100 | 180000 | 180100 | 180000 | 4121 |
| 429 | 20240926 | 112500 | 1086862055300 | 180100 | 180100 | 180100 | 179900 | 5255 |
| 430 | 20240926 | 112400 | 1085916220100 | 180100 | 179900 | 180100 | 179800 | 15781 |
| 431 | 20240926 | 112300 | 1083075920000 | 179900 | 180000 | 180000 | 179800 | 9425 |
| 432 | 20240926 | 112200 | 1081380334300 | 179900 | 179800 | 180000 | 179800 | 5062 |
| 433 | 20240926 | 112100 | 1080469559900 | 179900 | 179900 | 180000 | 179800 | 13422 |
| 434 | 20240926 | 112000 | 1078055341300 | 179900 | 179900 | 180000 | 179700 | 9429 |
| 435 | 20240926 | 111900 | 1076359756700 | 179800 | 180000 | 180000 | 179800 | 8435 |
| 436 | 20240926 | 111800 | 1074842295600 | 180000 | 179900 | 180000 | 179800 | 7511 |
| 437 | 20240926 | 111700 | 1073490708500 | 179900 | 180000 | 180000 | 179800 | 13545 |
| 438 | 20240926 | 111600 | 1071054349700 | 179900 | 180000 | 180100 | 179800 | 14140 |
| 439 | 20240926 | 111500 | 1068510204100 | 180000 | 180300 | 180300 | 179900 | 38656 |
| 440 | 20240926 | 111400 | 1061548073600 | 180300 | 180200 | 180300 | 180100 | 6962 |
| 441 | 20240926 | 111300 | 1060293415400 | 180200 | 180300 | 180300 | 180100 | 12263 |
| 442 | 20240926 | 111200 | 1058083384400 | 180300 | 180300 | 180400 | 180200 | 9795 |
| 443 | 20240926 | 111100 | 1056317422600 | 180200 | 180400 | 180400 | 180200 | 11887 |
| 444 | 20240926 | 111000 | 1054173782700 | 180300 | 180300 | 180400 | 180300 | 6968 |
| 445 | 20240926 | 110900 | 1052917306700 | 180400 | 180400 | 180400 | 180300 | 5132 |
| 446 | 20240926 | 110800 | 1051991772600 | 180300 | 180300 | 180400 | 180300 | 9817 |
| 447 | 20240926 | 110700 | 1050221561100 | 180400 | 180400 | 180400 | 180300 | 3958 |
| 448 | 20240926 | 110600 | 1049507656700 | 180300 | 180500 | 180500 | 180300 | 4749 |
| 449 | 20240926 | 110500 | 1048651096000 | 180400 | 180500 | 180600 | 180200 | 16676 |
| 450 | 20240926 | 110400 | 1045642503500 | 180500 | 180400 | 180600 | 180300 | 59413 |
| 451 | 20240926 | 110300 | 1034920094700 | 180400 | 180100 | 180400 | 180100 | 15261 |
| 452 | 20240926 | 110200 | 1032169179500 | 180200 | 180300 | 180400 | 180100 | 22795 |
| 453 | 20240926 | 110100 | 1028060645200 | 180300 | 180500 | 180500 | 180300 | 20630 |
| 454 | 20240926 | 110000 | 1024339397400 | 180400 | 180500 | 180500 | 180400 | 6753 |
| 455 | 20240926 | 105900 | 1023120729500 | 180400 | 180400 | 180500 | 180300 | 44347 |
| 456 | 20240926 | 105800 | 1015119514400 | 180400 | 180400 | 180400 | 180300 | 5276 |
| 457 | 20240926 | 105700 | 1014167941200 | 180400 | 180300 | 180400 | 180200 | 28475 |
| 458 | 20240926 | 105600 | 1009032926100 | 180300 | 180300 | 180300 | 180200 | 7475 |
| 459 | 20240926 | 105500 | 1007685279600 | 180300 | 180100 | 180300 | 180100 | 20575 |
| 460 | 20240926 | 105400 | 1003977022800 | 180200 | 180100 | 180200 | 180000 | 4876 |
| 461 | 20240926 | 105300 | 1003098661000 | 180100 | 180200 | 180200 | 180000 | 13937 |
| 462 | 20240926 | 105200 | 1000588648400 | 180200 | 180200 | 180200 | 180100 | 7609 |
| 463 | 20240926 | 105100 | 999217665800 | 180100 | 180000 | 180200 | 180000 | 10620 |
| 464 | 20240926 | 105000 | 997304956600 | 180000 | 180100 | 180200 | 180000 | 5354 |
| 465 | 20240926 | 104900 | 996340681200 | 180100 | 180300 | 180300 | 180000 | 19579 |
| 466 | 20240926 | 104800 | 992812142100 | 180200 | 180000 | 180300 | 180000 | 34952 |
| 467 | 20240926 | 104700 | 986513902000 | 180000 | 179900 | 180100 | 179800 | 40679 |
| 468 | 20240926 | 104600 | 979191600700 | 179800 | 179900 | 179900 | 179800 | 11316 |
| 469 | 20240926 | 104500 | 977156001400 | 179900 | 179800 | 179900 | 179700 | 13414 |
| 470 | 20240926 | 104400 | 974744453800 | 179700 | 179600 | 179800 | 179600 | 7320 |
| 471 | 20240926 | 104300 | 973428869800 | 179600 | 179600 | 179600 | 179500 | 10158 |
| 472 | 20240926 | 104200 | 971605061500 | 179600 | 179600 | 179600 | 179400 | 9064 |
| 473 | 20240926 | 104100 | 969978176200 | 179600 | 179500 | 179600 | 179400 | 12750 |
| 474 | 20240926 | 104000 | 967689669400 | 179600 | 179700 | 179700 | 179400 | 22601 |
| 475 | 20240926 | 103900 | 963632135800 | 179600 | 179900 | 179900 | 179600 | 18923 |
| 476 | 20240926 | 103800 | 960231417600 | 179900 | 179900 | 180000 | 179800 | 25855 |
| 477 | 20240926 | 103700 | 955580499800 | 179900 | 180000 | 180000 | 179900 | 18398 |
| 478 | 20240926 | 103600 | 952269942900 | 180000 | 180000 | 180000 | 179900 | 10909 |
| 479 | 20240926 | 103500 | 950306727100 | 180000 | 180000 | 180000 | 179900 | 5906 |
| 480 | 20240926 | 103400 | 949243831500 | 179900 | 180000 | 180000 | 179900 | 10198 |
| 481 | 20240926 | 103300 | 947408967300 | 179900 | 179800 | 180000 | 179800 | 15491 |
| 482 | 20240926 | 103200 | 944622177600 | 179800 | 179900 | 179900 | 179700 | 10264 |
| 483 | 20240926 | 103100 | 942776777500 | 179800 | 179800 | 179900 | 179700 | 19406 |
| 484 | 20240926 | 103000 | 939287617800 | 179900 | 179900 | 180000 | 179700 | 23115 |
| 485 | 20240926 | 102900 | 935130596200 | 179900 | 180000 | 180000 | 179900 | 10606 |
| 486 | 20240926 | 102800 | 933222445700 | 180000 | 180000 | 180000 | 179900 | 12786 |
| 487 | 20240926 | 102700 | 930921861200 | 179900 | 180000 | 180000 | 179900 | 7395 |
| 488 | 20240926 | 102600 | 929591215100 | 179900 | 180000 | 180000 | 179900 | 5701 |
| 489 | 20240926 | 102500 | 928565395500 | 179900 | 180200 | 180200 | 179900 | 10786 |
| 490 | 20240926 | 102400 | 926624091500 | 180100 | 180100 | 180200 | 179900 | 15137 |
| 491 | 20240926 | 102300 | 923898161300 | 180000 | 180100 | 180200 | 180000 | 20271 |
| 492 | 20240926 | 102200 | 920248148800 | 180000 | 180300 | 180300 | 180000 | 13957 |
| 493 | 20240926 | 102100 | 917733643200 | 180200 | 180200 | 180300 | 180100 | 48926 |
| 494 | 20240926 | 102000 | 908918155500 | 180200 | 180200 | 180300 | 180100 | 32342 |
| 495 | 20240926 | 101900 | 903090355600 | 180100 | 179900 | 180200 | 179900 | 73858 |
| 496 | 20240926 | 101800 | 889793701300 | 179900 | 179800 | 180000 | 179800 | 14281 |
| 497 | 20240926 | 101700 | 887224422900 | 179900 | 179800 | 179900 | 179800 | 18945 |
| 498 | 20240926 | 101600 | 883817237400 | 179800 | 179700 | 179900 | 179700 | 12815 |
| 499 | 20240926 | 101500 | 881512765600 | 179800 | 179700 | 179800 | 179400 | 26039 |
| 500 | 20240926 | 101400 | 876834744400 | 179700 | 179600 | 179700 | 179500 | 10128 |
| 501 | 20240926 | 101300 | 875015662800 | 179600 | 179600 | 179600 | 179400 | 12808 |
| 502 | 20240926 | 101200 | 872716681900 | 179600 | 179500 | 179600 | 179400 | 33748 |
| 503 | 20240926 | 101100 | 866658457400 | 179500 | 179300 | 179500 | 179300 | 9904 |
| 504 | 20240926 | 101000 | 864881511300 | 179300 | 179400 | 179500 | 179300 | 28802 |
| 505 | 20240926 | 100900 | 859714465300 | 179300 | 179300 | 179500 | 179200 | 16721 |
| 506 | 20240926 | 100800 | 856715649400 | 179300 | 179100 | 179300 | 179100 | 5164 |
| 507 | 20240926 | 100700 | 855790229400 | 179100 | 179400 | 179400 | 179100 | 14349 |
| 508 | 20240926 | 100600 | 853218169000 | 179400 | 178900 | 179400 | 178900 | 22264 |
| 509 | 20240926 | 100500 | 849230367000 | 178900 | 179000 | 179000 | 178900 | 6399 |
| 510 | 20240926 | 100400 | 848085262500 | 178900 | 179000 | 179100 | 178900 | 14998 |
| 511 | 20240926 | 100300 | 845400711600 | 179000 | 178900 | 179000 | 178900 | 5663 |
| 512 | 20240926 | 100200 | 844387413800 | 179000 | 178900 | 179100 | 178800 | 13976 |
| 513 | 20240926 | 100100 | 841886067100 | 178800 | 179400 | 179400 | 178800 | 12383 |
| 514 | 20240926 | 100000 | 839668980400 | 179300 | 179000 | 179500 | 179000 | 22977 |
| 515 | 20240926 | 095900 | 835549352200 | 179100 | 179000 | 179100 | 178700 | 22574 |
| 516 | 20240926 | 095800 | 831511344300 | 178900 | 179400 | 179500 | 178900 | 15433 |
| 517 | 20240926 | 095700 | 828744589900 | 179300 | 178800 | 179400 | 178800 | 30986 |
| 518 | 20240926 | 095600 | 823193033200 | 178800 | 178800 | 178900 | 178600 | 32893 |
| 519 | 20240926 | 095500 | 817313817800 | 178700 | 179100 | 179200 | 178700 | 27483 |
| 520 | 20240926 | 095400 | 812396626300 | 179100 | 179200 | 179200 | 179000 | 22372 |
| 521 | 20240926 | 095300 | 808389453900 | 179100 | 179300 | 179500 | 179100 | 29037 |
| 522 | 20240926 | 095200 | 803182937800 | 179400 | 179500 | 179600 | 179300 | 34608 |
| 523 | 20240926 | 095100 | 796971512700 | 179600 | 180000 | 180000 | 179500 | 37478 |
| 524 | 20240926 | 095000 | 790235623300 | 179900 | 180000 | 180200 | 179900 | 44707 |
| 525 | 20240926 | 094900 | 782185581700 | 180100 | 180500 | 180500 | 180000 | 31755 |
| 526 | 20240926 | 094800 | 776461719600 | 180400 | 180800 | 180800 | 180400 | 34678 |
| 527 | 20240926 | 094700 | 770198485200 | 180800 | 180500 | 180900 | 180300 | 80123 |
| 528 | 20240926 | 094600 | 755727923600 | 180500 | 180200 | 180600 | 180200 | 76407 |
| 529 | 20240926 | 094500 | 741940742200 | 180300 | 179900 | 180300 | 179900 | 170145 |
| 530 | 20240926 | 094400 | 711303172700 | 179900 | 179900 | 180000 | 179900 | 20751 |
| 531 | 20240926 | 094300 | 707568602100 | 180000 | 179900 | 180000 | 179800 | 60797 |
| 532 | 20240926 | 094200 | 696627513500 | 179900 | 179900 | 180000 | 179800 | 63563 |
| 533 | 20240926 | 094100 | 685191981700 | 179900 | 179800 | 179900 | 179800 | 30772 |
| 534 | 20240926 | 094000 | 679656546600 | 179900 | 179800 | 179900 | 179700 | 39776 |
| 535 | 20240926 | 093900 | 672503899700 | 179700 | 179600 | 179800 | 179500 | 50655 |
| 536 | 20240926 | 093800 | 663402993600 | 179500 | 179500 | 179600 | 179500 | 16931 |
| 537 | 20240926 | 093700 | 660363489700 | 179500 | 179600 | 179700 | 179500 | 37671 |
| 538 | 20240926 | 093600 | 653597832300 | 179500 | 179300 | 179600 | 179200 | 98412 |
| 539 | 20240926 | 093500 | 635940510300 | 179300 | 179100 | 179300 | 179100 | 11701 |
| 540 | 20240926 | 093400 | 633843314800 | 179200 | 178900 | 179200 | 178900 | 45561 |
| 541 | 20240926 | 093300 | 625686472400 | 178900 | 179300 | 179300 | 178900 | 36392 |
| 542 | 20240926 | 093200 | 619169290100 | 179200 | 179400 | 179400 | 179200 | 26505 |
| 543 | 20240926 | 093100 | 614416221000 | 179300 | 179500 | 179500 | 179300 | 47478 |
| 544 | 20240926 | 093000 | 605897378200 | 179500 | 179400 | 179500 | 179300 | 26837 |
| 545 | 20240926 | 092900 | 601082425900 | 179300 | 179300 | 179400 | 179300 | 31764 |
| 546 | 20240926 | 092800 | 595384540000 | 179300 | 178900 | 179400 | 178900 | 58914 |
| 547 | 20240926 | 092700 | 584832499500 | 178900 | 178900 | 179000 | 178900 | 27971 |
| 548 | 20240926 | 092600 | 579827670100 | 178900 | 179000 | 179000 | 178900 | 19273 |
| 549 | 20240926 | 092500 | 576379249300 | 179000 | 178700 | 179200 | 178600 | 59531 |
| 550 | 20240926 | 092400 | 565731148200 | 178700 | 179300 | 179400 | 178600 | 59669 |
| 551 | 20240926 | 092300 | 555050371100 | 179400 | 179100 | 179500 | 179100 | 87513 |
| 552 | 20240926 | 092200 | 539353334700 | 179200 | 179000 | 179300 | 178900 | 137079 |
| 553 | 20240926 | 092100 | 514808733700 | 178900 | 178800 | 179000 | 178700 | 122082 |
| 554 | 20240926 | 092000 | 492972400600 | 178800 | 178500 | 178800 | 178400 | 63467 |
| 555 | 20240926 | 091900 | 481636236000 | 178400 | 178100 | 178500 | 178000 | 65819 |
| 556 | 20240926 | 091800 | 469899379200 | 178100 | 178400 | 178400 | 178100 | 33481 |
| 557 | 20240926 | 091700 | 463931387000 | 178400 | 178600 | 178600 | 178300 | 36014 |
| 558 | 20240926 | 091600 | 457505963900 | 178600 | 178500 | 178600 | 178400 | 51743 |
| 559 | 20240926 | 091500 | 448268378600 | 178500 | 178800 | 178800 | 178400 | 73800 |
| 560 | 20240926 | 091400 | 435087758000 | 178800 | 178700 | 178800 | 178600 | 85441 |
| 561 | 20240926 | 091300 | 419821321900 | 178700 | 178200 | 178700 | 178000 | 173555 |
| 562 | 20240926 | 091200 | 388865691200 | 178200 | 178200 | 178300 | 178100 | 71655 |
| 563 | 20240926 | 091100 | 376096547500 | 178100 | 177700 | 178200 | 177500 | 87826 |
| 564 | 20240926 | 091000 | 360481752500 | 177800 | 178100 | 178200 | 177700 | 52936 |
| 565 | 20240926 | 090900 | 351058177900 | 178100 | 178000 | 178300 | 177700 | 64043 |
| 566 | 20240926 | 090800 | 339661421100 | 178000 | 178200 | 178400 | 177900 | 97719 |
| 567 | 20240926 | 090700 | 322244870500 | 178100 | 177900 | 178200 | 177800 | 109866 |
| 568 | 20240926 | 090600 | 302689590200 | 177900 | 177800 | 178200 | 177800 | 126855 |
| 569 | 20240926 | 090500 | 280107244400 | 177800 | 176800 | 177900 | 176200 | 199849 |
| 570 | 20240926 | 090400 | 244729260500 | 176800 | 176800 | 177000 | 176600 | 117841 |
| 571 | 20240926 | 090300 | 223898295800 | 176800 | 177100 | 177300 | 176600 | 137886 |
| 572 | 20240926 | 090200 | 199497456300 | 177100 | 178400 | 178500 | 177000 | 140072 |
| 573 | 20240926 | 090100 | 174577501100 | 178400 | 178500 | 178800 | 177800 | 239711 |
| 574 | 20240926 | 090000 | 131798078100 | 178500 | 178400 | 179000 | 177000 | 738411 |