35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240924 | 190400 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 14678 |
| 3 | 20240924 | 190300 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 4 | 20240924 | 190200 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 5 | 20240924 | 190100 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 6 | 20240924 | 190000 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 7 | 20240924 | 185900 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 8 | 20240924 | 185800 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 9 | 20240924 | 185700 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 10 | 20240924 | 185600 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 11 | 20240924 | 185500 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 12 | 20240924 | 185400 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 13 | 20240924 | 185300 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 14 | 20240924 | 185200 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 15 | 20240924 | 185100 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 16 | 20240924 | 185000 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 17 | 20240924 | 184900 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 18 | 20240924 | 184800 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 19 | 20240924 | 184700 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 20 | 20240924 | 184600 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 21 | 20240924 | 184500 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 22 | 20240924 | 184400 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 23 | 20240924 | 184300 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 24 | 20240924 | 184200 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 25 | 20240924 | 184100 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 26 | 20240924 | 184000 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 27 | 20240924 | 183900 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 28 | 20240924 | 183800 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 29 | 20240924 | 183700 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 30 | 20240924 | 183600 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 31 | 20240924 | 183500 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 32 | 20240924 | 183400 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 14678 |
| 33 | 20240924 | 183300 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 34 | 20240924 | 183200 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 35 | 20240924 | 183100 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 36 | 20240924 | 183000 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 37 | 20240924 | 182900 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 38 | 20240924 | 182800 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 39 | 20240924 | 182700 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 40 | 20240924 | 182600 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 41 | 20240924 | 182500 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 42 | 20240924 | 182400 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 43 | 20240924 | 182300 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 44 | 20240924 | 182200 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 45 | 20240924 | 182100 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 46 | 20240924 | 182000 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 47 | 20240924 | 181900 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 48 | 20240924 | 181800 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 49 | 20240924 | 181700 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 50 | 20240924 | 181600 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 51 | 20240924 | 181500 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 52 | 20240924 | 181400 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 53 | 20240924 | 181300 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 54 | 20240924 | 181200 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 55 | 20240924 | 181100 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 56 | 20240924 | 181000 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 57 | 20240924 | 180900 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 58 | 20240924 | 180800 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 59 | 20240924 | 180700 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 60 | 20240924 | 180600 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 61 | 20240924 | 180500 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 62 | 20240924 | 180400 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 14678 |
| 63 | 20240924 | 180300 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 64 | 20240924 | 180200 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 65 | 20240924 | 180100 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 66 | 20240924 | 180000 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 67 | 20240924 | 175900 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 68 | 20240924 | 175800 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 69 | 20240924 | 175700 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 70 | 20240924 | 175600 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 71 | 20240924 | 175500 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 72 | 20240924 | 175400 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 73 | 20240924 | 175300 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 74 | 20240924 | 175200 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 75 | 20240924 | 175100 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 76 | 20240924 | 175000 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 77 | 20240924 | 174900 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 78 | 20240924 | 174800 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 79 | 20240924 | 174700 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 80 | 20240924 | 174600 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 81 | 20240924 | 174500 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 82 | 20240924 | 174400 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 83 | 20240924 | 174300 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 84 | 20240924 | 174200 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 85 | 20240924 | 174100 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 86 | 20240924 | 174000 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 87 | 20240924 | 173900 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 88 | 20240924 | 173800 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 89 | 20240924 | 173700 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 90 | 20240924 | 173600 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 91 | 20240924 | 173500 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 92 | 20240924 | 173400 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 14678 |
| 93 | 20240924 | 173300 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 94 | 20240924 | 173200 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 95 | 20240924 | 173100 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 96 | 20240924 | 173000 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 97 | 20240924 | 172900 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 98 | 20240924 | 172800 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 99 | 20240924 | 172700 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 100 | 20240924 | 172600 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 101 | 20240924 | 172500 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 102 | 20240924 | 172400 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 103 | 20240924 | 172300 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 104 | 20240924 | 172200 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 105 | 20240924 | 172100 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 106 | 20240924 | 172000 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 107 | 20240924 | 171900 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 108 | 20240924 | 171800 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 109 | 20240924 | 171700 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 110 | 20240924 | 171600 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 111 | 20240924 | 171500 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 112 | 20240924 | 171400 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 113 | 20240924 | 171300 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 114 | 20240924 | 171200 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 115 | 20240924 | 171100 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 116 | 20240924 | 171000 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 117 | 20240924 | 170900 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 118 | 20240924 | 170800 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 119 | 20240924 | 170700 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 120 | 20240924 | 170600 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 121 | 20240924 | 170500 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 122 | 20240924 | 170400 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 14678 |
| 123 | 20240924 | 170300 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 124 | 20240924 | 170200 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 125 | 20240924 | 170100 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 126 | 20240924 | 170000 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 127 | 20240924 | 165900 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 128 | 20240924 | 165800 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 129 | 20240924 | 165700 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 130 | 20240924 | 165600 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 131 | 20240924 | 165500 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 132 | 20240924 | 165400 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 133 | 20240924 | 165300 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 134 | 20240924 | 165200 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 135 | 20240924 | 165100 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 136 | 20240924 | 165000 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 137 | 20240924 | 164900 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 138 | 20240924 | 164800 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 139 | 20240924 | 164700 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 140 | 20240924 | 164600 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 141 | 20240924 | 164500 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 142 | 20240924 | 164400 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 143 | 20240924 | 164300 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 144 | 20240924 | 164200 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 145 | 20240924 | 164100 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 146 | 20240924 | 164000 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 147 | 20240924 | 163900 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 148 | 20240924 | 163800 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 149 | 20240924 | 163700 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 150 | 20240924 | 163600 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 151 | 20240924 | 163500 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 152 | 20240924 | 163400 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 14678 |
| 153 | 20240924 | 163300 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 154 | 20240924 | 163200 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 155 | 20240924 | 163100 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 156 | 20240924 | 163000 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 157 | 20240924 | 162900 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 158 | 20240924 | 162800 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 159 | 20240924 | 162700 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 160 | 20240924 | 162600 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 161 | 20240924 | 162500 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 162 | 20240924 | 162400 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 163 | 20240924 | 162300 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 164 | 20240924 | 162200 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 165 | 20240924 | 162100 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 166 | 20240924 | 162000 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 167 | 20240924 | 161900 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 168 | 20240924 | 161800 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 169 | 20240924 | 161700 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 170 | 20240924 | 161600 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 171 | 20240924 | 161500 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 172 | 20240924 | 161400 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 173 | 20240924 | 161300 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 174 | 20240924 | 161200 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 175 | 20240924 | 161100 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 176 | 20240924 | 161000 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 177 | 20240924 | 160900 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 178 | 20240924 | 160800 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 179 | 20240924 | 160700 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 180 | 20240924 | 160600 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 181 | 20240924 | 160500 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 182 | 20240924 | 160400 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 14678 |
| 183 | 20240924 | 160300 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 184 | 20240924 | 160200 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 185 | 20240924 | 160100 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 186 | 20240924 | 160000 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 187 | 20240924 | 155900 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 188 | 20240924 | 155800 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 189 | 20240924 | 155700 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 190 | 20240924 | 155600 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 191 | 20240924 | 155500 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 192 | 20240924 | 155400 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 193 | 20240924 | 155300 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 194 | 20240924 | 155200 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 195 | 20240924 | 155100 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 196 | 20240924 | 155000 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 197 | 20240924 | 154900 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 198 | 20240924 | 154800 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 199 | 20240924 | 154700 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 200 | 20240924 | 154600 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 201 | 20240924 | 154500 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 202 | 20240924 | 154400 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 203 | 20240924 | 154300 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 204 | 20240924 | 154200 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 205 | 20240924 | 154100 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 206 | 20240924 | 154000 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 207 | 20240924 | 153900 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 208 | 20240924 | 153800 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 209 | 20240924 | 153700 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 210 | 20240924 | 153600 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 211 | 20240924 | 153500 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 212 | 20240924 | 153400 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 14678 |
| 213 | 20240924 | 153300 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 214 | 20240924 | 153200 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 215 | 20240924 | 153100 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 216 | 20240924 | 153000 | 30932455000 | 154000 | 154000 | 154000 | 154000 | 14678 |
| 217 | 20240924 | 152900 | 28672043000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 218 | 20240924 | 152800 | 28672043000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 219 | 20240924 | 152700 | 28672043000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 220 | 20240924 | 152600 | 28672043000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 221 | 20240924 | 152500 | 28672043000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 222 | 20240924 | 152400 | 28672043000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 223 | 20240924 | 152300 | 28672043000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 224 | 20240924 | 152200 | 28672043000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 225 | 20240924 | 152100 | 28672043000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 226 | 20240924 | 152000 | 28672043000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 227 | 20240924 | 151900 | 28672043000 | 153900 | 153800 | 153900 | 153800 | 749 |
| 228 | 20240924 | 151800 | 28556804500 | 153800 | 153800 | 153900 | 153800 | 270 |
| 229 | 20240924 | 151700 | 28515274000 | 153800 | 153700 | 153900 | 153600 | 1325 |
| 230 | 20240924 | 151600 | 28311662500 | 153600 | 153600 | 153700 | 153600 | 526 |
| 231 | 20240924 | 151500 | 28230865800 | 153600 | 153900 | 153900 | 153600 | 621 |
| 232 | 20240924 | 151400 | 28135387200 | 153800 | 153900 | 153900 | 153800 | 1135 |
| 233 | 20240924 | 151300 | 27960788700 | 153900 | 153800 | 154000 | 153800 | 820 |
| 234 | 20240924 | 151200 | 27834618900 | 153900 | 153800 | 153900 | 153700 | 1064 |
| 235 | 20240924 | 151100 | 27671009700 | 153700 | 153600 | 153800 | 153600 | 1241 |
| 236 | 20240924 | 151000 | 27480324300 | 153700 | 153300 | 153700 | 153300 | 2006 |
| 237 | 20240924 | 150900 | 27172382000 | 153300 | 153400 | 153400 | 153300 | 689 |
| 238 | 20240924 | 150800 | 27066750800 | 153300 | 153100 | 153400 | 153100 | 1078 |
| 239 | 20240924 | 150700 | 26901631900 | 153200 | 153200 | 153300 | 153100 | 716 |
| 240 | 20240924 | 150600 | 26791966600 | 153200 | 153300 | 153400 | 153200 | 724 |
| 241 | 20240924 | 150500 | 26681032000 | 153400 | 153300 | 153400 | 153300 | 672 |
| 242 | 20240924 | 150400 | 26578000000 | 153300 | 153400 | 153500 | 153300 | 1105 |
| 243 | 20240924 | 150300 | 26408437500 | 153400 | 153500 | 153600 | 153400 | 908 |
| 244 | 20240924 | 150200 | 26269109300 | 153500 | 153400 | 153500 | 153200 | 1150 |
| 245 | 20240924 | 150100 | 26092794500 | 153300 | 153100 | 153400 | 153100 | 981 |
| 246 | 20240924 | 150000 | 25942466500 | 153100 | 153200 | 153300 | 153100 | 1109 |
| 247 | 20240924 | 145900 | 25772589600 | 153300 | 153200 | 153300 | 153200 | 779 |
| 248 | 20240924 | 145800 | 25653239500 | 153200 | 153100 | 153300 | 153100 | 555 |
| 249 | 20240924 | 145700 | 25568227500 | 153200 | 153100 | 153300 | 153100 | 968 |
| 250 | 20240924 | 145600 | 25419936400 | 153200 | 153200 | 153300 | 153100 | 472 |
| 251 | 20240924 | 145500 | 25347635900 | 153200 | 153300 | 153300 | 153200 | 785 |
| 252 | 20240924 | 145400 | 25227317500 | 153300 | 153300 | 153400 | 153300 | 463 |
| 253 | 20240924 | 145300 | 25156337200 | 153300 | 153300 | 153400 | 153300 | 381 |
| 254 | 20240924 | 145200 | 25097928100 | 153300 | 153400 | 153400 | 153300 | 254 |
| 255 | 20240924 | 145100 | 25058983900 | 153300 | 153400 | 153400 | 153300 | 543 |
| 256 | 20240924 | 145000 | 24975707700 | 153300 | 153300 | 153600 | 153200 | 1354 |
| 257 | 20240924 | 144900 | 24768081900 | 153200 | 153300 | 153300 | 153200 | 442 |
| 258 | 20240924 | 144800 | 24700364000 | 153200 | 153300 | 153300 | 153200 | 302 |
| 259 | 20240924 | 144700 | 24654084900 | 153300 | 153300 | 153700 | 153200 | 1594 |
| 260 | 20240924 | 144600 | 24409487700 | 153200 | 153300 | 153300 | 153200 | 275 |
| 261 | 20240924 | 144500 | 24367350400 | 153300 | 153000 | 153300 | 153000 | 1140 |
| 262 | 20240924 | 144400 | 24192808400 | 153000 | 153000 | 153200 | 153000 | 423 |
| 263 | 20240924 | 144300 | 24128068400 | 153000 | 153100 | 153200 | 153000 | 778 |
| 264 | 20240924 | 144200 | 24008959500 | 153200 | 153300 | 153300 | 153100 | 624 |
| 265 | 20240924 | 144100 | 23913390500 | 153300 | 153200 | 153300 | 153200 | 301 |
| 266 | 20240924 | 144000 | 23867275300 | 153200 | 153100 | 153400 | 153100 | 707 |
| 267 | 20240924 | 143900 | 23758955000 | 153100 | 153100 | 153200 | 153100 | 849 |
| 268 | 20240924 | 143800 | 23628921500 | 153200 | 153100 | 153200 | 153100 | 475 |
| 269 | 20240924 | 143700 | 23556197400 | 153100 | 153100 | 153200 | 153100 | 608 |
| 270 | 20240924 | 143600 | 23463112100 | 153100 | 153100 | 153200 | 153100 | 358 |
| 271 | 20240924 | 143500 | 23408301100 | 153200 | 153200 | 153300 | 153100 | 506 |
| 272 | 20240924 | 143400 | 23330799800 | 153200 | 153300 | 153300 | 153200 | 260 |
| 273 | 20240924 | 143300 | 23290967100 | 153200 | 153200 | 153300 | 153100 | 520 |
| 274 | 20240924 | 143200 | 23211308200 | 153200 | 153300 | 153300 | 153100 | 695 |
| 275 | 20240924 | 143100 | 23104852200 | 153200 | 153200 | 153300 | 153200 | 432 |
| 276 | 20240924 | 143000 | 23038669300 | 153200 | 153200 | 153300 | 153100 | 349 |
| 277 | 20240924 | 142900 | 22985203100 | 153100 | 153100 | 153400 | 153100 | 720 |
| 278 | 20240924 | 142800 | 22874901400 | 153100 | 153200 | 153300 | 153100 | 465 |
| 279 | 20240924 | 142700 | 22803670400 | 153300 | 153300 | 153400 | 153200 | 534 |
| 280 | 20240924 | 142600 | 22721808000 | 153400 | 153300 | 153400 | 153300 | 493 |
| 281 | 20240924 | 142500 | 22646227500 | 153300 | 153400 | 153400 | 153300 | 300 |
| 282 | 20240924 | 142400 | 22600236000 | 153400 | 153400 | 153500 | 153300 | 473 |
| 283 | 20240924 | 142300 | 22527710000 | 153400 | 153400 | 153500 | 153400 | 706 |
| 284 | 20240924 | 142200 | 22419407200 | 153400 | 153300 | 153500 | 153300 | 538 |
| 285 | 20240924 | 142100 | 22336881000 | 153300 | 153300 | 153400 | 153200 | 604 |
| 286 | 20240924 | 142000 | 22244266200 | 153400 | 153300 | 153400 | 153300 | 522 |
| 287 | 20240924 | 141900 | 22164220500 | 153300 | 153400 | 153500 | 153300 | 322 |
| 288 | 20240924 | 141800 | 22114829300 | 153500 | 153400 | 153500 | 153200 | 539 |
| 289 | 20240924 | 141700 | 22032176900 | 153500 | 153300 | 153500 | 153300 | 519 |
| 290 | 20240924 | 141600 | 21952579800 | 153400 | 153200 | 153400 | 153200 | 653 |
| 291 | 20240924 | 141500 | 21852475000 | 153200 | 153700 | 153700 | 153200 | 543 |
| 292 | 20240924 | 141400 | 21769147200 | 153600 | 153600 | 153700 | 153600 | 395 |
| 293 | 20240924 | 141300 | 21708472800 | 153600 | 153900 | 153900 | 153600 | 326 |
| 294 | 20240924 | 141200 | 21658378700 | 153800 | 153700 | 153900 | 153700 | 403 |
| 295 | 20240924 | 141100 | 21596401900 | 153700 | 153700 | 153800 | 153500 | 770 |
| 296 | 20240924 | 141000 | 21478053100 | 153700 | 153600 | 153900 | 153600 | 1663 |
| 297 | 20240924 | 140900 | 21222370700 | 153600 | 153600 | 153700 | 153600 | 287 |
| 298 | 20240924 | 140800 | 21178287300 | 153700 | 153400 | 153700 | 153400 | 906 |
| 299 | 20240924 | 140700 | 21039221900 | 153400 | 153500 | 153500 | 153400 | 259 |
| 300 | 20240924 | 140600 | 20999489500 | 153500 | 153300 | 153700 | 153300 | 1235 |
| 301 | 20240924 | 140500 | 20809855900 | 153400 | 153500 | 153600 | 153400 | 712 |
| 302 | 20240924 | 140400 | 20700586500 | 153500 | 153500 | 153600 | 153500 | 348 |
| 303 | 20240924 | 140300 | 20647166800 | 153500 | 153600 | 153600 | 153500 | 183 |
| 304 | 20240924 | 140200 | 20619075500 | 153600 | 153300 | 153600 | 153300 | 1320 |
| 305 | 20240924 | 140100 | 20416544300 | 153400 | 153400 | 153500 | 153400 | 587 |
| 306 | 20240924 | 140000 | 20326494400 | 153400 | 153400 | 153500 | 153400 | 272 |
| 307 | 20240924 | 135900 | 20284768200 | 153400 | 152900 | 153500 | 152900 | 2174 |
| 308 | 20240924 | 135800 | 19951981800 | 152800 | 152800 | 152900 | 152800 | 461 |
| 309 | 20240924 | 135700 | 19881538300 | 152800 | 152800 | 152900 | 152800 | 430 |
| 310 | 20240924 | 135600 | 19815832300 | 152800 | 152800 | 152900 | 152800 | 339 |
| 311 | 20240924 | 135500 | 19764028900 | 152800 | 152900 | 153000 | 152800 | 556 |
| 312 | 20240924 | 135400 | 19679025600 | 152800 | 152900 | 153000 | 152800 | 305 |
| 313 | 20240924 | 135300 | 19632390200 | 152900 | 152700 | 153000 | 152700 | 787 |
| 314 | 20240924 | 135200 | 19512103200 | 152800 | 152700 | 152800 | 152700 | 617 |
| 315 | 20240924 | 135100 | 19417881200 | 152700 | 152900 | 153000 | 152700 | 551 |
| 316 | 20240924 | 135000 | 19333671300 | 152900 | 152900 | 153000 | 152900 | 547 |
| 317 | 20240924 | 134900 | 19250017900 | 152900 | 152900 | 153000 | 152900 | 287 |
| 318 | 20240924 | 134800 | 19206133000 | 152900 | 153000 | 153100 | 152900 | 335 |
| 319 | 20240924 | 134700 | 19154904800 | 153000 | 152900 | 153100 | 152900 | 364 |
| 320 | 20240924 | 134600 | 19099227600 | 152900 | 152600 | 152900 | 152600 | 1066 |
| 321 | 20240924 | 134500 | 18936379700 | 152700 | 152700 | 152800 | 152600 | 343 |
| 322 | 20240924 | 134400 | 18884020700 | 152700 | 152600 | 152800 | 152600 | 713 |
| 323 | 20240924 | 134300 | 18775167100 | 152600 | 152700 | 152700 | 152600 | 316 |
| 324 | 20240924 | 134200 | 18726944100 | 152600 | 152700 | 152700 | 152600 | 358 |
| 325 | 20240924 | 134100 | 18672302500 | 152700 | 152700 | 152800 | 152600 | 457 |
| 326 | 20240924 | 134000 | 18602528700 | 152800 | 152700 | 152800 | 152600 | 277 |
| 327 | 20240924 | 133900 | 18560236100 | 152800 | 152700 | 152800 | 152600 | 450 |
| 328 | 20240924 | 133800 | 18491528300 | 152700 | 152500 | 152800 | 152500 | 513 |
| 329 | 20240924 | 133700 | 18413230500 | 152600 | 152600 | 152700 | 152500 | 577 |
| 330 | 20240924 | 133600 | 18325190100 | 152600 | 152600 | 152700 | 152600 | 317 |
| 331 | 20240924 | 133500 | 18276815800 | 152600 | 152600 | 152700 | 152500 | 422 |
| 332 | 20240924 | 133400 | 18212431800 | 152600 | 152600 | 152800 | 152500 | 594 |
| 333 | 20240924 | 133300 | 18121763700 | 152600 | 152700 | 152700 | 152600 | 227 |
| 334 | 20240924 | 133200 | 18087120500 | 152800 | 152700 | 152800 | 152700 | 436 |
| 335 | 20240924 | 133100 | 18020540900 | 152700 | 152700 | 152900 | 152500 | 1765 |
| 336 | 20240924 | 133000 | 17751068000 | 152700 | 152600 | 152800 | 152600 | 693 |
| 337 | 20240924 | 132900 | 17645247700 | 152700 | 152700 | 152700 | 152600 | 285 |
| 338 | 20240924 | 132800 | 17601754600 | 152600 | 152600 | 152700 | 152600 | 380 |
| 339 | 20240924 | 132700 | 17543765400 | 152600 | 152700 | 152800 | 152600 | 357 |
| 340 | 20240924 | 132600 | 17489253100 | 152700 | 152700 | 152800 | 152700 | 307 |
| 341 | 20240924 | 132500 | 17442372200 | 152700 | 152700 | 152800 | 152700 | 324 |
| 342 | 20240924 | 132400 | 17392894700 | 152700 | 152700 | 152800 | 152700 | 304 |
| 343 | 20240924 | 132300 | 17346467300 | 152700 | 152800 | 152800 | 152700 | 167 |
| 344 | 20240924 | 132200 | 17320960900 | 152800 | 152700 | 152900 | 152600 | 813 |
| 345 | 20240924 | 132100 | 17196749000 | 152700 | 152800 | 152900 | 152700 | 302 |
| 346 | 20240924 | 132000 | 17150609900 | 152800 | 152900 | 153000 | 152800 | 324 |
| 347 | 20240924 | 131900 | 17101074900 | 152900 | 153100 | 153100 | 152900 | 1067 |
| 348 | 20240924 | 131800 | 16937834900 | 153000 | 153000 | 153100 | 153000 | 225 |
| 349 | 20240924 | 131700 | 16903407000 | 153100 | 153000 | 153100 | 153000 | 207 |
| 350 | 20240924 | 131600 | 16871732800 | 153000 | 153100 | 153100 | 153000 | 197 |
| 351 | 20240924 | 131500 | 16841588700 | 153000 | 153100 | 153100 | 153000 | 107 |
| 352 | 20240924 | 131400 | 16825216100 | 153000 | 153100 | 153200 | 153000 | 224 |
| 353 | 20240924 | 131300 | 16790924200 | 153100 | 153300 | 153300 | 153000 | 390 |
| 354 | 20240924 | 131200 | 16731213100 | 153200 | 153200 | 153300 | 153200 | 136 |
| 355 | 20240924 | 131100 | 16710375500 | 153300 | 153200 | 153300 | 153000 | 424 |
| 356 | 20240924 | 131000 | 16645453500 | 153000 | 153200 | 153300 | 153000 | 286 |
| 357 | 20240924 | 130900 | 16601648500 | 153200 | 153300 | 153300 | 153200 | 159 |
| 358 | 20240924 | 130800 | 16577281900 | 153400 | 153400 | 153400 | 153200 | 247 |
| 359 | 20240924 | 130700 | 16539415400 | 153400 | 153400 | 153500 | 153400 | 109 |
| 360 | 20240924 | 130600 | 16522691600 | 153400 | 153500 | 153500 | 153400 | 109 |
| 361 | 20240924 | 130500 | 16505969400 | 153500 | 153500 | 153600 | 153400 | 250 |
| 362 | 20240924 | 130400 | 16467595400 | 153600 | 153600 | 153600 | 153500 | 109 |
| 363 | 20240924 | 130300 | 16450858900 | 153500 | 153400 | 153700 | 153300 | 1193 |
| 364 | 20240924 | 130200 | 16267770100 | 153300 | 153300 | 153400 | 153300 | 188 |
| 365 | 20240924 | 130100 | 16238948600 | 153300 | 153300 | 153400 | 153300 | 177 |
| 366 | 20240924 | 130000 | 16211811400 | 153300 | 153400 | 153400 | 153300 | 185 |
| 367 | 20240924 | 125900 | 16183447300 | 153300 | 153300 | 153500 | 153300 | 222 |
| 368 | 20240924 | 125800 | 16149393500 | 153400 | 153100 | 153400 | 153100 | 701 |
| 369 | 20240924 | 125700 | 16042005600 | 153100 | 152900 | 153200 | 152900 | 403 |
| 370 | 20240924 | 125600 | 15980319900 | 153100 | 153000 | 153100 | 152900 | 199 |
| 371 | 20240924 | 125500 | 15949875000 | 153000 | 153000 | 153100 | 153000 | 136 |
| 372 | 20240924 | 125400 | 15929065700 | 153100 | 153200 | 153200 | 153000 | 79 |
| 373 | 20240924 | 125300 | 15916974800 | 153000 | 153200 | 153200 | 152900 | 86 |
| 374 | 20240924 | 125200 | 15903816500 | 153200 | 152800 | 153200 | 152800 | 574 |
| 375 | 20240924 | 125100 | 15815995500 | 152800 | 153000 | 153100 | 152800 | 494 |
| 376 | 20240924 | 125000 | 15740444700 | 153100 | 153100 | 153200 | 153000 | 189 |
| 377 | 20240924 | 124900 | 15711516700 | 153200 | 153100 | 153200 | 153100 | 61 |
| 378 | 20240924 | 124800 | 15702175900 | 153100 | 153000 | 153200 | 152900 | 881 |
| 379 | 20240924 | 124700 | 15567352800 | 152900 | 153000 | 153100 | 152900 | 198 |
| 380 | 20240924 | 124600 | 15537064100 | 153000 | 153000 | 153100 | 153000 | 201 |
| 381 | 20240924 | 124500 | 15506309600 | 153000 | 153100 | 153200 | 153000 | 139 |
| 382 | 20240924 | 124400 | 15485032800 | 153100 | 153200 | 153300 | 153100 | 463 |
| 383 | 20240924 | 124300 | 15414108700 | 153200 | 153200 | 153300 | 153200 | 152 |
| 384 | 20240924 | 124200 | 15390821300 | 153300 | 153300 | 153400 | 153200 | 167 |
| 385 | 20240924 | 124100 | 15365219100 | 153300 | 153100 | 153500 | 153100 | 632 |
| 386 | 20240924 | 124000 | 15268375600 | 153100 | 153100 | 153200 | 153100 | 255 |
| 387 | 20240924 | 123900 | 15229333600 | 153100 | 153100 | 153200 | 153100 | 46 |
| 388 | 20240924 | 123800 | 15222289600 | 153200 | 153200 | 153200 | 153100 | 44 |
| 389 | 20240924 | 123700 | 15215551300 | 153100 | 152800 | 153300 | 152800 | 1045 |
| 390 | 20240924 | 123600 | 15055542100 | 152800 | 152700 | 153000 | 152700 | 525 |
| 391 | 20240924 | 123500 | 14975297200 | 152700 | 152500 | 152800 | 152500 | 904 |
| 392 | 20240924 | 123400 | 14837338500 | 152500 | 152500 | 152600 | 152500 | 774 |
| 393 | 20240924 | 123300 | 14719234900 | 152500 | 152500 | 152600 | 152500 | 101 |
| 394 | 20240924 | 123200 | 14703831100 | 152600 | 152500 | 152600 | 152500 | 129 |
| 395 | 20240924 | 123100 | 14684155800 | 152600 | 152600 | 152700 | 152500 | 146 |
| 396 | 20240924 | 123000 | 14661881900 | 152600 | 152600 | 152700 | 152600 | 122 |
| 397 | 20240924 | 122900 | 14643259800 | 152600 | 152600 | 152700 | 152600 | 153 |
| 398 | 20240924 | 122800 | 14619910900 | 152600 | 152800 | 152800 | 152600 | 186 |
| 399 | 20240924 | 122700 | 14591513100 | 152700 | 152700 | 152800 | 152700 | 95 |
| 400 | 20240924 | 122600 | 14577005200 | 152700 | 152600 | 152800 | 152600 | 85 |
| 401 | 20240924 | 122500 | 14564024500 | 152600 | 152800 | 152900 | 152600 | 284 |
| 402 | 20240924 | 122400 | 14520629100 | 152800 | 152700 | 153000 | 152600 | 418 |
| 403 | 20240924 | 122300 | 14456736100 | 152600 | 152600 | 152800 | 152600 | 481 |
| 404 | 20240924 | 122200 | 14383302200 | 152600 | 152700 | 152700 | 152600 | 366 |
| 405 | 20240924 | 122100 | 14327426000 | 152700 | 152700 | 152800 | 152700 | 105 |
| 406 | 20240924 | 122000 | 14311391400 | 152700 | 152700 | 152800 | 152700 | 161 |
| 407 | 20240924 | 121900 | 14286804900 | 152700 | 152800 | 152800 | 152700 | 122 |
| 408 | 20240924 | 121800 | 14268174100 | 152700 | 152800 | 152900 | 152700 | 221 |
| 409 | 20240924 | 121700 | 14234412200 | 152900 | 152800 | 152900 | 152800 | 22 |
| 410 | 20240924 | 121600 | 14231049700 | 152800 | 152800 | 152900 | 152800 | 653 |
| 411 | 20240924 | 121500 | 14131239100 | 152800 | 152800 | 152900 | 152800 | 147 |
| 412 | 20240924 | 121400 | 14108776200 | 152800 | 152900 | 152900 | 152800 | 202 |
| 413 | 20240924 | 121300 | 14077907400 | 153000 | 153000 | 153100 | 152900 | 174 |
| 414 | 20240924 | 121200 | 14051286900 | 153000 | 153100 | 153200 | 153000 | 293 |
| 415 | 20240924 | 121100 | 14006427200 | 153200 | 153200 | 153200 | 153100 | 78 |
| 416 | 20240924 | 121000 | 13994483400 | 153200 | 152900 | 153400 | 152900 | 1137 |
| 417 | 20240924 | 120900 | 13820391700 | 152900 | 152900 | 152900 | 152800 | 590 |
| 418 | 20240924 | 120800 | 13730237400 | 152800 | 152800 | 152900 | 152800 | 29 |
| 419 | 20240924 | 120700 | 13725805000 | 152800 | 153000 | 153000 | 152800 | 34 |
| 420 | 20240924 | 120600 | 13720606400 | 152800 | 152600 | 153000 | 152400 | 946 |
| 421 | 20240924 | 120500 | 13576113900 | 152600 | 152500 | 152700 | 152500 | 714 |
| 422 | 20240924 | 120400 | 13467163400 | 152600 | 152400 | 152600 | 152400 | 349 |
| 423 | 20240924 | 120300 | 13413952700 | 152400 | 152400 | 152500 | 152400 | 197 |
| 424 | 20240924 | 120200 | 13383928800 | 152400 | 152400 | 152500 | 152400 | 155 |
| 425 | 20240924 | 120100 | 13360304400 | 152500 | 152600 | 152600 | 152400 | 136 |
| 426 | 20240924 | 120000 | 13339564600 | 152500 | 152400 | 152600 | 152300 | 602 |
| 427 | 20240924 | 115900 | 13247786800 | 152400 | 152400 | 152500 | 152300 | 228 |
| 428 | 20240924 | 115800 | 13213040000 | 152300 | 152400 | 152500 | 152300 | 421 |
| 429 | 20240924 | 115700 | 13148899100 | 152400 | 152500 | 152500 | 152400 | 92 |
| 430 | 20240924 | 115600 | 13134876600 | 152400 | 152500 | 152600 | 152400 | 184 |
| 431 | 20240924 | 115500 | 13106817100 | 152400 | 152400 | 152500 | 152300 | 347 |
| 432 | 20240924 | 115400 | 13053940100 | 152400 | 152400 | 152400 | 152300 | 664 |
| 433 | 20240924 | 115300 | 12952757000 | 152400 | 152400 | 152500 | 152400 | 188 |
| 434 | 20240924 | 115200 | 12924103700 | 152500 | 152500 | 152500 | 152400 | 254 |
| 435 | 20240924 | 115100 | 12885391400 | 152400 | 152500 | 152500 | 152400 | 213 |
| 436 | 20240924 | 115000 | 12852927600 | 152400 | 152500 | 152500 | 152400 | 291 |
| 437 | 20240924 | 114900 | 12808575900 | 152400 | 152600 | 152600 | 152400 | 391 |
| 438 | 20240924 | 114800 | 12748950800 | 152500 | 152500 | 152600 | 152500 | 193 |
| 439 | 20240924 | 114700 | 12719516800 | 152600 | 152500 | 152600 | 152500 | 227 |
| 440 | 20240924 | 114600 | 12684897300 | 152600 | 152600 | 152600 | 152500 | 256 |
| 441 | 20240924 | 114500 | 12645855900 | 152600 | 152500 | 152600 | 152500 | 171 |
| 442 | 20240924 | 114400 | 12619775600 | 152500 | 152500 | 152600 | 152500 | 153 |
| 443 | 20240924 | 114300 | 12596440100 | 152600 | 152600 | 152600 | 152500 | 141 |
| 444 | 20240924 | 114200 | 12574935200 | 152500 | 152600 | 152600 | 152500 | 233 |
| 445 | 20240924 | 114100 | 12539400100 | 152500 | 152600 | 152700 | 152500 | 183 |
| 446 | 20240924 | 114000 | 12511484300 | 152600 | 152600 | 152700 | 152600 | 158 |
| 447 | 20240924 | 113900 | 12487373200 | 152600 | 152600 | 152700 | 152600 | 161 |
| 448 | 20240924 | 113800 | 12462801000 | 152600 | 152700 | 152800 | 152600 | 335 |
| 449 | 20240924 | 113700 | 12411666200 | 152800 | 152700 | 152800 | 152700 | 193 |
| 450 | 20240924 | 113600 | 12382192100 | 152800 | 152700 | 152800 | 152700 | 188 |
| 451 | 20240924 | 113500 | 12353482000 | 152800 | 152700 | 152800 | 152700 | 44 |
| 452 | 20240924 | 113400 | 12346760500 | 152700 | 152600 | 152800 | 152600 | 340 |
| 453 | 20240924 | 113300 | 12294824000 | 152600 | 152600 | 152800 | 152600 | 620 |
| 454 | 20240924 | 113200 | 12200160000 | 152600 | 152600 | 152700 | 152600 | 134 |
| 455 | 20240924 | 113100 | 12179708100 | 152600 | 152600 | 152700 | 152600 | 188 |
| 456 | 20240924 | 113000 | 12151015800 | 152600 | 152700 | 152800 | 152600 | 405 |
| 457 | 20240924 | 112900 | 12089181800 | 152700 | 152700 | 152800 | 152700 | 190 |
| 458 | 20240924 | 112800 | 12060167000 | 152700 | 152700 | 152800 | 152700 | 169 |
| 459 | 20240924 | 112700 | 12034356500 | 152700 | 152700 | 152800 | 152700 | 149 |
| 460 | 20240924 | 112600 | 12011602100 | 152700 | 152800 | 152900 | 152700 | 281 |
| 461 | 20240924 | 112500 | 11968678800 | 152800 | 152900 | 152900 | 152800 | 115 |
| 462 | 20240924 | 112400 | 11951100400 | 152900 | 152900 | 153000 | 152900 | 282 |
| 463 | 20240924 | 112300 | 11907975700 | 152900 | 152900 | 153000 | 152900 | 66 |
| 464 | 20240924 | 112200 | 11897882100 | 153000 | 153000 | 153100 | 152900 | 170 |
| 465 | 20240924 | 112100 | 11871876300 | 153000 | 152900 | 153100 | 152900 | 271 |
| 466 | 20240924 | 112000 | 11830404000 | 152900 | 152600 | 153100 | 152600 | 247 |
| 467 | 20240924 | 111900 | 11792651700 | 152800 | 152600 | 152800 | 152500 | 694 |
| 468 | 20240924 | 111800 | 11686713500 | 152600 | 152800 | 152800 | 152600 | 318 |
| 469 | 20240924 | 111700 | 11638176100 | 152700 | 152700 | 152800 | 152700 | 185 |
| 470 | 20240924 | 111600 | 11609925100 | 152700 | 152700 | 152800 | 152600 | 189 |
| 471 | 20240924 | 111500 | 11581065500 | 152700 | 152700 | 152800 | 152700 | 162 |
| 472 | 20240924 | 111400 | 11556326600 | 152700 | 153000 | 153000 | 152700 | 470 |
| 473 | 20240924 | 111300 | 11484458200 | 153100 | 153000 | 153100 | 153000 | 145 |
| 474 | 20240924 | 111200 | 11462272500 | 153000 | 153100 | 153200 | 153000 | 171 |
| 475 | 20240924 | 111100 | 11436096300 | 153100 | 153100 | 153200 | 153100 | 97 |
| 476 | 20240924 | 111000 | 11421243900 | 153100 | 153400 | 153400 | 153000 | 353 |
| 477 | 20240924 | 110900 | 11367185400 | 153400 | 153000 | 153400 | 152700 | 1369 |
| 478 | 20240924 | 110800 | 11157613400 | 152900 | 153200 | 153200 | 152900 | 475 |
| 479 | 20240924 | 110700 | 11084910800 | 153200 | 153300 | 153300 | 153200 | 666 |
| 480 | 20240924 | 110600 | 10982828200 | 153300 | 153400 | 153400 | 153300 | 177 |
| 481 | 20240924 | 110500 | 10955685000 | 153500 | 153400 | 153500 | 153300 | 281 |
| 482 | 20240924 | 110400 | 10912574000 | 153400 | 153400 | 153400 | 153100 | 1267 |
| 483 | 20240924 | 110300 | 10718390100 | 153400 | 153500 | 153600 | 153400 | 204 |
| 484 | 20240924 | 110200 | 10687091000 | 153600 | 153700 | 153700 | 153600 | 313 |
| 485 | 20240924 | 110100 | 10639011500 | 153600 | 153700 | 153700 | 153600 | 119 |
| 486 | 20240924 | 110000 | 10620721600 | 153800 | 153600 | 153800 | 153500 | 289 |
| 487 | 20240924 | 105900 | 10576328200 | 153600 | 153500 | 153800 | 153400 | 908 |
| 488 | 20240924 | 105800 | 10436818800 | 153400 | 153500 | 153700 | 153400 | 471 |
| 489 | 20240924 | 105700 | 10364499200 | 153500 | 153800 | 154000 | 153500 | 1108 |
| 490 | 20240924 | 105600 | 10194064800 | 153800 | 153900 | 153900 | 153700 | 181 |
| 491 | 20240924 | 105500 | 10166223900 | 153700 | 153800 | 153900 | 153500 | 370 |
| 492 | 20240924 | 105400 | 10109333900 | 153800 | 153700 | 153800 | 153500 | 453 |
| 493 | 20240924 | 105300 | 10039755000 | 153800 | 153700 | 153800 | 153700 | 212 |
| 494 | 20240924 | 105200 | 10007164800 | 153700 | 153800 | 154000 | 153700 | 569 |
| 495 | 20240924 | 105100 | 9919608200 | 153700 | 153800 | 153800 | 153600 | 340 |
| 496 | 20240924 | 105000 | 9867347400 | 153900 | 154000 | 154000 | 153600 | 366 |
| 497 | 20240924 | 104900 | 9811055400 | 154000 | 154100 | 154100 | 153900 | 312 |
| 498 | 20240924 | 104800 | 9763002700 | 154000 | 154200 | 154200 | 153500 | 1050 |
| 499 | 20240924 | 104700 | 9601325600 | 154200 | 154700 | 154700 | 154100 | 756 |
| 500 | 20240924 | 104600 | 9484562200 | 154700 | 154700 | 154800 | 154500 | 579 |
| 501 | 20240924 | 104500 | 9395033000 | 154600 | 154700 | 154700 | 154600 | 140 |
| 502 | 20240924 | 104400 | 9373381700 | 154700 | 154400 | 154800 | 154400 | 445 |
| 503 | 20240924 | 104300 | 9304583500 | 154400 | 154200 | 154400 | 154100 | 453 |
| 504 | 20240924 | 104200 | 9234696100 | 154100 | 154200 | 154300 | 154100 | 493 |
| 505 | 20240924 | 104100 | 9158702600 | 154200 | 154200 | 154300 | 154100 | 446 |
| 506 | 20240924 | 104000 | 9089921500 | 154200 | 153600 | 154200 | 153600 | 1617 |
| 507 | 20240924 | 103900 | 8840942600 | 153600 | 153100 | 153800 | 153100 | 1097 |
| 508 | 20240924 | 103800 | 8672591200 | 153100 | 153200 | 153300 | 152900 | 579 |
| 509 | 20240924 | 103700 | 8583909500 | 153300 | 152700 | 153300 | 152600 | 638 |
| 510 | 20240924 | 103600 | 8486384300 | 152700 | 152700 | 152700 | 152600 | 217 |
| 511 | 20240924 | 103500 | 8453263000 | 152600 | 152500 | 152700 | 152500 | 245 |
| 512 | 20240924 | 103400 | 8415875500 | 152500 | 152600 | 152700 | 152500 | 502 |
| 513 | 20240924 | 103300 | 8339274500 | 152700 | 152600 | 152700 | 152600 | 357 |
| 514 | 20240924 | 103200 | 8284768100 | 152600 | 152700 | 152700 | 152600 | 132 |
| 515 | 20240924 | 103100 | 8264620400 | 152600 | 152600 | 152700 | 152600 | 26 |
| 516 | 20240924 | 103000 | 8260650600 | 152600 | 152500 | 152600 | 152400 | 950 |
| 517 | 20240924 | 102900 | 8115723200 | 152600 | 152500 | 152600 | 152500 | 217 |
| 518 | 20240924 | 102800 | 8082619700 | 152600 | 152500 | 152600 | 152500 | 268 |
| 519 | 20240924 | 102700 | 8041735000 | 152500 | 152700 | 152800 | 152500 | 189 |
| 520 | 20240924 | 102600 | 8012891500 | 152800 | 152700 | 152900 | 152400 | 502 |
| 521 | 20240924 | 102500 | 7936290900 | 152700 | 152800 | 153100 | 152700 | 266 |
| 522 | 20240924 | 102400 | 7895603700 | 152900 | 153100 | 153100 | 152700 | 269 |
| 523 | 20240924 | 102300 | 7854469800 | 153000 | 153100 | 153100 | 153000 | 832 |
| 524 | 20240924 | 102200 | 7727154900 | 153000 | 153000 | 153100 | 153000 | 218 |
| 525 | 20240924 | 102100 | 7693797100 | 153000 | 153200 | 153200 | 153000 | 57 |
| 526 | 20240924 | 102000 | 7685075000 | 153200 | 152700 | 153300 | 152700 | 1341 |
| 527 | 20240924 | 101900 | 7480002000 | 152700 | 152500 | 152700 | 152300 | 754 |
| 528 | 20240924 | 101800 | 7364974000 | 152400 | 152200 | 152400 | 152200 | 706 |
| 529 | 20240924 | 101700 | 7257464100 | 152200 | 152300 | 152400 | 152200 | 459 |
| 530 | 20240924 | 101600 | 7187562100 | 152300 | 152400 | 152500 | 152300 | 300 |
| 531 | 20240924 | 101500 | 7141850400 | 152400 | 152500 | 152600 | 152400 | 433 |
| 532 | 20240924 | 101400 | 7075820300 | 152600 | 152600 | 152600 | 152500 | 365 |
| 533 | 20240924 | 101300 | 7020134900 | 152500 | 152300 | 152600 | 152300 | 446 |
| 534 | 20240924 | 101200 | 6952148700 | 152300 | 152400 | 152400 | 152300 | 169 |
| 535 | 20240924 | 101100 | 6926400600 | 152400 | 152500 | 152600 | 152400 | 121 |
| 536 | 20240924 | 101000 | 6907952900 | 152500 | 152700 | 152900 | 152500 | 482 |
| 537 | 20240924 | 100900 | 6834352100 | 152700 | 152800 | 152900 | 152700 | 579 |
| 538 | 20240924 | 100800 | 6745886700 | 152800 | 152900 | 152900 | 152800 | 77 |
| 539 | 20240924 | 100700 | 6734117100 | 152900 | 152900 | 152900 | 152800 | 54 |
| 540 | 20240924 | 100600 | 6725861800 | 152800 | 152700 | 152900 | 152700 | 689 |
| 541 | 20240924 | 100500 | 6620584000 | 152700 | 152400 | 152700 | 152400 | 906 |
| 542 | 20240924 | 100400 | 6482343500 | 152400 | 152200 | 152500 | 152200 | 904 |
| 543 | 20240924 | 100300 | 6344604600 | 152200 | 152300 | 152400 | 152100 | 959 |
| 544 | 20240924 | 100200 | 6198601100 | 152400 | 152500 | 152600 | 152300 | 1301 |
| 545 | 20240924 | 100100 | 6000253100 | 152600 | 152600 | 152600 | 152500 | 346 |
| 546 | 20240924 | 100000 | 5947462600 | 152600 | 152700 | 152800 | 152600 | 409 |
| 547 | 20240924 | 095900 | 5885011400 | 152700 | 152700 | 152800 | 152700 | 311 |
| 548 | 20240924 | 095800 | 5837500000 | 152700 | 152800 | 152800 | 152700 | 540 |
| 549 | 20240924 | 095700 | 5755009900 | 152700 | 152800 | 152800 | 152700 | 194 |
| 550 | 20240924 | 095600 | 5725383800 | 152800 | 153200 | 153200 | 152800 | 736 |
| 551 | 20240924 | 095500 | 5612876500 | 153000 | 153000 | 153000 | 152900 | 472 |
| 552 | 20240924 | 095400 | 5540669300 | 152900 | 152800 | 153000 | 152700 | 1330 |
| 553 | 20240924 | 095300 | 5337413500 | 152700 | 152600 | 152800 | 152600 | 369 |
| 554 | 20240924 | 095200 | 5281060400 | 152500 | 152600 | 152800 | 152500 | 849 |
| 555 | 20240924 | 095100 | 5151451800 | 152600 | 152700 | 152800 | 152600 | 271 |
| 556 | 20240924 | 095000 | 5110077800 | 152700 | 153300 | 153300 | 152700 | 5007 |
| 557 | 20240924 | 094900 | 4343798600 | 153300 | 153300 | 153400 | 153200 | 658 |
| 558 | 20240924 | 094800 | 4242959800 | 153400 | 153600 | 153600 | 153300 | 1811 |
| 559 | 20240924 | 094700 | 3965022100 | 153700 | 153800 | 154000 | 153600 | 952 |
| 560 | 20240924 | 094600 | 3818691900 | 153700 | 154000 | 154100 | 153700 | 600 |
| 561 | 20240924 | 094500 | 3726354500 | 154000 | 154100 | 154100 | 154000 | 774 |
| 562 | 20240924 | 094400 | 3607151900 | 154100 | 154100 | 154200 | 154100 | 158 |
| 563 | 20240924 | 094300 | 3582802600 | 154100 | 153800 | 154200 | 153800 | 806 |
| 564 | 20240924 | 094200 | 3458704400 | 153700 | 153700 | 153800 | 153700 | 517 |
| 565 | 20240924 | 094100 | 3379225500 | 153700 | 153700 | 153900 | 153700 | 432 |
| 566 | 20240924 | 094000 | 3312823600 | 153800 | 153900 | 153900 | 153800 | 275 |
| 567 | 20240924 | 093900 | 3270521900 | 153900 | 153900 | 153900 | 153800 | 274 |
| 568 | 20240924 | 093800 | 3228369400 | 153900 | 154200 | 154200 | 153900 | 816 |
| 569 | 20240924 | 093700 | 3102685500 | 154200 | 154300 | 154400 | 154100 | 462 |
| 570 | 20240924 | 093600 | 3031422200 | 154300 | 154100 | 154300 | 154000 | 339 |
| 571 | 20240924 | 093500 | 2979163400 | 154100 | 154000 | 154100 | 153500 | 2564 |
| 572 | 20240924 | 093400 | 2584588700 | 154000 | 154100 | 154200 | 154000 | 953 |
| 573 | 20240924 | 093300 | 2437768900 | 154100 | 154100 | 154200 | 154100 | 399 |
| 574 | 20240924 | 093200 | 2376274900 | 154100 | 154200 | 154200 | 154100 | 708 |
| 575 | 20240924 | 093100 | 2267132700 | 154200 | 154300 | 154300 | 154100 | 731 |
| 576 | 20240924 | 093000 | 2154433500 | 154200 | 154600 | 154600 | 154200 | 1507 |
| 577 | 20240924 | 092900 | 1921668700 | 154700 | 154700 | 154800 | 154600 | 799 |
| 578 | 20240924 | 092800 | 1798085300 | 154800 | 154900 | 154900 | 154700 | 620 |
| 579 | 20240924 | 092700 | 1702139300 | 154800 | 155000 | 155200 | 154800 | 843 |
| 580 | 20240924 | 092600 | 1571478400 | 155000 | 155300 | 155400 | 155000 | 2032 |
| 581 | 20240924 | 092500 | 1256152800 | 155300 | 155700 | 155800 | 155300 | 821 |
| 582 | 20240924 | 092400 | 1128444500 | 155800 | 155700 | 155900 | 155600 | 280 |
| 583 | 20240924 | 092300 | 1084856200 | 155900 | 156100 | 156100 | 155600 | 316 |
| 584 | 20240924 | 092200 | 1035599800 | 156000 | 156100 | 156300 | 156000 | 648 |
| 585 | 20240924 | 092100 | 934434500 | 156100 | 156100 | 156100 | 156000 | 131 |
| 586 | 20240924 | 092000 | 913995700 | 156100 | 156600 | 156600 | 156100 | 578 |
| 587 | 20240924 | 091900 | 823674500 | 156600 | 156600 | 156600 | 156500 | 27 |
| 588 | 20240924 | 091800 | 819447000 | 156600 | 156400 | 156600 | 156400 | 250 |
| 589 | 20240924 | 091700 | 780335100 | 156400 | 156700 | 156700 | 156400 | 309 |
| 590 | 20240924 | 091600 | 732000500 | 156700 | 156500 | 156700 | 156400 | 126 |
| 591 | 20240924 | 091500 | 712278300 | 156400 | 156500 | 156500 | 156400 | 88 |
| 592 | 20240924 | 091400 | 698506800 | 156400 | 156400 | 156500 | 156400 | 90 |
| 593 | 20240924 | 091300 | 684427300 | 156500 | 156500 | 156700 | 156400 | 295 |
| 594 | 20240924 | 091200 | 638258600 | 156500 | 156500 | 156500 | 156400 | 195 |
| 595 | 20240924 | 091100 | 607756800 | 156400 | 156400 | 156500 | 156400 | 67 |
| 596 | 20240924 | 091000 | 597274000 | 156400 | 157000 | 157000 | 156400 | 399 |
| 597 | 20240924 | 090900 | 534739800 | 156900 | 156900 | 157000 | 156900 | 233 |
| 598 | 20240924 | 090800 | 498175000 | 157000 | 156700 | 157200 | 156700 | 287 |
| 599 | 20240924 | 090700 | 453125100 | 156600 | 157000 | 157000 | 156600 | 85 |
| 600 | 20240924 | 090600 | 439795200 | 157000 | 157100 | 157100 | 156800 | 100 |
| 601 | 20240924 | 090500 | 424099400 | 156800 | 157100 | 157200 | 156700 | 251 |
| 602 | 20240924 | 090400 | 384666000 | 157100 | 156600 | 157200 | 156600 | 427 |
| 603 | 20240924 | 090300 | 317666500 | 156600 | 157400 | 157400 | 156600 | 294 |
| 604 | 20240924 | 090200 | 271491400 | 157400 | 157700 | 157800 | 157200 | 297 |
| 605 | 20240924 | 090100 | 224719900 | 157900 | 157100 | 157900 | 157100 | 500 |
| 606 | 20240924 | 090000 | 146032900 | 157000 | 157200 | 157300 | 157000 | 929 |