34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240925 | 183000 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 116169 |
| 3 | 20240925 | 182900 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 4 | 20240925 | 182800 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 5 | 20240925 | 182700 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 6 | 20240925 | 182600 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 7 | 20240925 | 182500 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 8 | 20240925 | 182400 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 9 | 20240925 | 182300 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 10 | 20240925 | 182200 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 11 | 20240925 | 182100 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 12 | 20240925 | 182000 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 13 | 20240925 | 181900 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 14 | 20240925 | 181800 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 15 | 20240925 | 181700 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 16 | 20240925 | 181600 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 17 | 20240925 | 181500 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 18 | 20240925 | 181400 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 19 | 20240925 | 181300 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 20 | 20240925 | 181200 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 21 | 20240925 | 181100 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 22 | 20240925 | 181000 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 23 | 20240925 | 180900 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 24 | 20240925 | 180800 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 25 | 20240925 | 180700 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 26 | 20240925 | 180600 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 27 | 20240925 | 180500 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 28 | 20240925 | 180400 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 29 | 20240925 | 180300 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 30 | 20240925 | 180200 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 31 | 20240925 | 180100 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 32 | 20240925 | 180000 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 116169 |
| 33 | 20240925 | 175900 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 34 | 20240925 | 175800 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 35 | 20240925 | 175700 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 36 | 20240925 | 175600 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 37 | 20240925 | 175500 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 38 | 20240925 | 175400 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 39 | 20240925 | 175300 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 40 | 20240925 | 175200 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 41 | 20240925 | 175100 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 42 | 20240925 | 175000 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 43 | 20240925 | 174900 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 44 | 20240925 | 174800 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 45 | 20240925 | 174700 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 46 | 20240925 | 174600 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 47 | 20240925 | 174500 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 48 | 20240925 | 174400 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 49 | 20240925 | 174300 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 50 | 20240925 | 174200 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 51 | 20240925 | 174100 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 52 | 20240925 | 174000 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 53 | 20240925 | 173900 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 54 | 20240925 | 173800 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 55 | 20240925 | 173700 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 56 | 20240925 | 173600 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 57 | 20240925 | 173500 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 58 | 20240925 | 173400 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 59 | 20240925 | 173300 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 60 | 20240925 | 173200 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 61 | 20240925 | 173100 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 62 | 20240925 | 173000 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 116169 |
| 63 | 20240925 | 172900 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 64 | 20240925 | 172800 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 65 | 20240925 | 172700 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 66 | 20240925 | 172600 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 67 | 20240925 | 172500 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 68 | 20240925 | 172400 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 69 | 20240925 | 172300 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 70 | 20240925 | 172200 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 71 | 20240925 | 172100 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 72 | 20240925 | 172000 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 73 | 20240925 | 171900 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 74 | 20240925 | 171800 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 75 | 20240925 | 171700 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 76 | 20240925 | 171600 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 77 | 20240925 | 171500 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 78 | 20240925 | 171400 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 79 | 20240925 | 171300 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 80 | 20240925 | 171200 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 81 | 20240925 | 171100 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 82 | 20240925 | 171000 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 83 | 20240925 | 170900 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 84 | 20240925 | 170800 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 85 | 20240925 | 170700 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 86 | 20240925 | 170600 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 87 | 20240925 | 170500 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 88 | 20240925 | 170400 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 89 | 20240925 | 170300 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 90 | 20240925 | 170200 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 91 | 20240925 | 170100 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 92 | 20240925 | 170000 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 116169 |
| 93 | 20240925 | 165900 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 94 | 20240925 | 165800 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 95 | 20240925 | 165700 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 96 | 20240925 | 165600 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 97 | 20240925 | 165500 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 98 | 20240925 | 165400 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 99 | 20240925 | 165300 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 100 | 20240925 | 165200 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 101 | 20240925 | 165100 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 102 | 20240925 | 165000 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 103 | 20240925 | 164900 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 104 | 20240925 | 164800 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 105 | 20240925 | 164700 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 106 | 20240925 | 164600 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 107 | 20240925 | 164500 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 108 | 20240925 | 164400 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 109 | 20240925 | 164300 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 110 | 20240925 | 164200 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 111 | 20240925 | 164100 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 112 | 20240925 | 164000 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 113 | 20240925 | 163900 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 114 | 20240925 | 163800 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 115 | 20240925 | 163700 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 116 | 20240925 | 163600 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 117 | 20240925 | 163500 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 118 | 20240925 | 163400 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 119 | 20240925 | 163300 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 120 | 20240925 | 163200 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 121 | 20240925 | 163100 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 122 | 20240925 | 163000 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 116169 |
| 123 | 20240925 | 162900 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 124 | 20240925 | 162800 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 125 | 20240925 | 162700 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 126 | 20240925 | 162600 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 127 | 20240925 | 162500 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 128 | 20240925 | 162400 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 129 | 20240925 | 162300 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 130 | 20240925 | 162200 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 131 | 20240925 | 162100 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 132 | 20240925 | 162000 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 133 | 20240925 | 161900 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 134 | 20240925 | 161800 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 135 | 20240925 | 161700 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 136 | 20240925 | 161600 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 137 | 20240925 | 161500 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 138 | 20240925 | 161400 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 139 | 20240925 | 161300 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 140 | 20240925 | 161200 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 141 | 20240925 | 161100 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 142 | 20240925 | 161000 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 143 | 20240925 | 160900 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 144 | 20240925 | 160800 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 145 | 20240925 | 160700 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 146 | 20240925 | 160600 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 147 | 20240925 | 160500 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 148 | 20240925 | 160400 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 149 | 20240925 | 160300 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 150 | 20240925 | 160200 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 151 | 20240925 | 160100 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 152 | 20240925 | 160000 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 116169 |
| 153 | 20240925 | 155900 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 154 | 20240925 | 155800 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 155 | 20240925 | 155700 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 156 | 20240925 | 155600 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 157 | 20240925 | 155500 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 158 | 20240925 | 155400 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 159 | 20240925 | 155300 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 160 | 20240925 | 155200 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 161 | 20240925 | 155100 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 162 | 20240925 | 155000 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 163 | 20240925 | 154900 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 164 | 20240925 | 154800 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 165 | 20240925 | 154700 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 166 | 20240925 | 154600 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 167 | 20240925 | 154500 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 168 | 20240925 | 154400 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 169 | 20240925 | 154300 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 170 | 20240925 | 154200 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 171 | 20240925 | 154100 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 172 | 20240925 | 154000 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 173 | 20240925 | 153900 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 174 | 20240925 | 153800 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 175 | 20240925 | 153700 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 176 | 20240925 | 153600 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 177 | 20240925 | 153500 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 178 | 20240925 | 153400 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 179 | 20240925 | 153300 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 180 | 20240925 | 153200 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 181 | 20240925 | 153100 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 182 | 20240925 | 153000 | 690253983500 | 149500 | 149500 | 149500 | 149500 | 232338 |
| 183 | 20240925 | 152900 | 672886718000 | 150100 | 150100 | 150100 | 150100 | 0 |
| 184 | 20240925 | 152800 | 672886718000 | 150100 | 150100 | 150100 | 150100 | 0 |
| 185 | 20240925 | 152700 | 672886718000 | 150100 | 150100 | 150100 | 150100 | 0 |
| 186 | 20240925 | 152600 | 672886718000 | 150100 | 150100 | 150100 | 150100 | 0 |
| 187 | 20240925 | 152500 | 672886718000 | 150100 | 150100 | 150100 | 150100 | 0 |
| 188 | 20240925 | 152400 | 672886718000 | 150100 | 150100 | 150100 | 150100 | 0 |
| 189 | 20240925 | 152300 | 672886718000 | 150100 | 150100 | 150100 | 150100 | 0 |
| 190 | 20240925 | 152200 | 672886718000 | 150100 | 150100 | 150100 | 150100 | 0 |
| 191 | 20240925 | 152100 | 672886718000 | 150100 | 150100 | 150100 | 150100 | 0 |
| 192 | 20240925 | 152000 | 672886718000 | 150100 | 150100 | 150100 | 150100 | 0 |
| 193 | 20240925 | 151900 | 672886718000 | 150100 | 150300 | 150400 | 150000 | 33936 |
| 194 | 20240925 | 151800 | 667792324400 | 150300 | 150600 | 150700 | 150100 | 23659 |
| 195 | 20240925 | 151700 | 664234630900 | 150700 | 151300 | 151300 | 150600 | 17774 |
| 196 | 20240925 | 151600 | 661553093800 | 151300 | 152100 | 152100 | 151200 | 20754 |
| 197 | 20240925 | 151500 | 658407650600 | 152100 | 151700 | 152200 | 151600 | 29247 |
| 198 | 20240925 | 151400 | 653966926300 | 151700 | 151300 | 151700 | 151200 | 18138 |
| 199 | 20240925 | 151300 | 651219221700 | 151300 | 150600 | 151400 | 150500 | 24190 |
| 200 | 20240925 | 151200 | 647567963200 | 150700 | 150100 | 150700 | 150000 | 21287 |
| 201 | 20240925 | 151100 | 644368074800 | 150200 | 150300 | 150300 | 149800 | 21030 |
| 202 | 20240925 | 151000 | 641211861000 | 150300 | 150700 | 150700 | 150200 | 12397 |
| 203 | 20240925 | 150900 | 639346251100 | 150700 | 150700 | 150900 | 150500 | 10370 |
| 204 | 20240925 | 150800 | 637784265100 | 150700 | 150800 | 151100 | 150500 | 11756 |
| 205 | 20240925 | 150700 | 636011628100 | 150800 | 151100 | 151100 | 150600 | 10111 |
| 206 | 20240925 | 150600 | 634486414500 | 151100 | 150400 | 151100 | 150400 | 19945 |
| 207 | 20240925 | 150500 | 631480006300 | 150400 | 150400 | 150700 | 150400 | 11784 |
| 208 | 20240925 | 150400 | 629706179500 | 150500 | 151400 | 151500 | 150300 | 24253 |
| 209 | 20240925 | 150300 | 626044925600 | 151300 | 151100 | 151400 | 151000 | 16386 |
| 210 | 20240925 | 150200 | 623567464300 | 151100 | 151100 | 151200 | 150800 | 16001 |
| 211 | 20240925 | 150100 | 621150876800 | 151100 | 150700 | 151100 | 150600 | 34612 |
| 212 | 20240925 | 150000 | 615929466600 | 150700 | 149800 | 150700 | 149700 | 21249 |
| 213 | 20240925 | 145900 | 612738275400 | 149900 | 150400 | 150400 | 149400 | 26415 |
| 214 | 20240925 | 145800 | 608778167100 | 150400 | 149500 | 150400 | 149400 | 28450 |
| 215 | 20240925 | 145700 | 604515102200 | 149500 | 149900 | 149900 | 149000 | 58103 |
| 216 | 20240925 | 145600 | 595836216400 | 149900 | 150400 | 150600 | 149800 | 55759 |
| 217 | 20240925 | 145500 | 587465412000 | 150500 | 151100 | 151200 | 150400 | 37859 |
| 218 | 20240925 | 145400 | 581761045800 | 151200 | 151500 | 151500 | 151100 | 14901 |
| 219 | 20240925 | 145300 | 579508049100 | 151500 | 151300 | 151700 | 151200 | 15357 |
| 220 | 20240925 | 145200 | 577181933200 | 151300 | 151200 | 151700 | 150900 | 31566 |
| 221 | 20240925 | 145100 | 572407002300 | 151100 | 151700 | 151800 | 150800 | 35261 |
| 222 | 20240925 | 145000 | 567075041900 | 151700 | 151600 | 151800 | 151600 | 10430 |
| 223 | 20240925 | 144900 | 565493107900 | 151700 | 151800 | 152300 | 151200 | 16899 |
| 224 | 20240925 | 144800 | 562927746300 | 151800 | 151700 | 151900 | 151200 | 41946 |
| 225 | 20240925 | 144700 | 556573347800 | 151800 | 152000 | 152000 | 151600 | 22878 |
| 226 | 20240925 | 144600 | 553101100400 | 152000 | 152300 | 152500 | 152000 | 23010 |
| 227 | 20240925 | 144500 | 549601494500 | 152300 | 152600 | 152700 | 152300 | 9564 |
| 228 | 20240925 | 144400 | 548143507900 | 152600 | 153100 | 153100 | 152500 | 8240 |
| 229 | 20240925 | 144300 | 546884529400 | 153100 | 153200 | 153300 | 153000 | 3571 |
| 230 | 20240925 | 144200 | 546337604500 | 153100 | 153300 | 153600 | 153100 | 14594 |
| 231 | 20240925 | 144100 | 544099640700 | 153300 | 152900 | 153300 | 152800 | 13405 |
| 232 | 20240925 | 144000 | 542048026200 | 152800 | 152200 | 153000 | 152100 | 10214 |
| 233 | 20240925 | 143900 | 540490261400 | 152300 | 152400 | 152500 | 152200 | 6707 |
| 234 | 20240925 | 143800 | 539468572600 | 152400 | 152700 | 152800 | 152300 | 10125 |
| 235 | 20240925 | 143700 | 537924418700 | 152700 | 152800 | 153000 | 152700 | 8880 |
| 236 | 20240925 | 143600 | 536567330300 | 152900 | 153000 | 153000 | 152800 | 4754 |
| 237 | 20240925 | 143500 | 535840529700 | 152900 | 152800 | 153000 | 152700 | 7804 |
| 238 | 20240925 | 143400 | 534647667000 | 152800 | 152600 | 152900 | 152500 | 7078 |
| 239 | 20240925 | 143300 | 533566647300 | 152500 | 152300 | 152600 | 152300 | 10516 |
| 240 | 20240925 | 143200 | 531963970100 | 152400 | 152400 | 152500 | 152200 | 14988 |
| 241 | 20240925 | 143100 | 529680098100 | 152400 | 152800 | 152800 | 152000 | 44179 |
| 242 | 20240925 | 143000 | 522947833200 | 152800 | 153000 | 153000 | 152800 | 8748 |
| 243 | 20240925 | 142900 | 521610599900 | 153000 | 153000 | 153200 | 152900 | 5891 |
| 244 | 20240925 | 142800 | 520709311400 | 153000 | 153200 | 153300 | 152900 | 8794 |
| 245 | 20240925 | 142700 | 519363420400 | 153200 | 153600 | 153700 | 153100 | 8679 |
| 246 | 20240925 | 142600 | 518031835400 | 153500 | 153400 | 153600 | 153300 | 4442 |
| 247 | 20240925 | 142500 | 517350327700 | 153400 | 153100 | 153600 | 153100 | 5507 |
| 248 | 20240925 | 142400 | 516505987900 | 153100 | 153000 | 153200 | 153000 | 5718 |
| 249 | 20240925 | 142300 | 515630713300 | 153000 | 153300 | 153300 | 152900 | 11683 |
| 250 | 20240925 | 142200 | 513842199100 | 153300 | 152800 | 153300 | 152700 | 20656 |
| 251 | 20240925 | 142100 | 510682441400 | 152800 | 153200 | 153300 | 152800 | 31010 |
| 252 | 20240925 | 142000 | 505937065200 | 153200 | 153300 | 153400 | 153200 | 9261 |
| 253 | 20240925 | 141900 | 504517558600 | 153200 | 153900 | 153900 | 153200 | 9895 |
| 254 | 20240925 | 141800 | 502999159800 | 153900 | 153900 | 154100 | 153800 | 3628 |
| 255 | 20240925 | 141700 | 502440703400 | 153900 | 154000 | 154000 | 153800 | 2173 |
| 256 | 20240925 | 141600 | 502106256900 | 154000 | 154100 | 154100 | 153900 | 3174 |
| 257 | 20240925 | 141500 | 501617502500 | 154100 | 154100 | 154200 | 154000 | 3413 |
| 258 | 20240925 | 141400 | 501091666600 | 154100 | 154200 | 154200 | 154000 | 3425 |
| 259 | 20240925 | 141300 | 500563932000 | 154200 | 154300 | 154400 | 154100 | 5204 |
| 260 | 20240925 | 141200 | 499761158700 | 154300 | 154100 | 154400 | 154000 | 5275 |
| 261 | 20240925 | 141100 | 498947118400 | 154100 | 154000 | 154300 | 153900 | 8184 |
| 262 | 20240925 | 141000 | 497685776600 | 154000 | 153900 | 154100 | 153800 | 4236 |
| 263 | 20240925 | 140900 | 497033421300 | 153800 | 153800 | 154000 | 153800 | 3471 |
| 264 | 20240925 | 140800 | 496499421600 | 153900 | 153300 | 154100 | 153300 | 11590 |
| 265 | 20240925 | 140700 | 494717469500 | 153300 | 153400 | 153500 | 153100 | 15258 |
| 266 | 20240925 | 140600 | 492378610500 | 153500 | 153400 | 153600 | 153300 | 12250 |
| 267 | 20240925 | 140500 | 490499059700 | 153500 | 153900 | 153900 | 153400 | 15011 |
| 268 | 20240925 | 140400 | 488194599900 | 153800 | 153900 | 154000 | 153800 | 2382 |
| 269 | 20240925 | 140300 | 487828169700 | 153900 | 153900 | 154000 | 153800 | 2605 |
| 270 | 20240925 | 140200 | 487427275600 | 153900 | 153900 | 154100 | 153800 | 6290 |
| 271 | 20240925 | 140100 | 486458844000 | 154000 | 153600 | 154000 | 153600 | 6675 |
| 272 | 20240925 | 140000 | 485432563600 | 153700 | 153900 | 154000 | 153600 | 5939 |
| 273 | 20240925 | 135900 | 484519334300 | 153900 | 154100 | 154200 | 153800 | 6265 |
| 274 | 20240925 | 135800 | 483554940800 | 154100 | 153800 | 154300 | 153700 | 13460 |
| 275 | 20240925 | 135700 | 481481913800 | 153700 | 153600 | 153800 | 153400 | 22400 |
| 276 | 20240925 | 135600 | 478042312900 | 153600 | 154200 | 154200 | 153500 | 40424 |
| 277 | 20240925 | 135500 | 471821107500 | 154200 | 154400 | 154400 | 154100 | 4754 |
| 278 | 20240925 | 135400 | 471087942600 | 154500 | 154400 | 154500 | 154200 | 6177 |
| 279 | 20240925 | 135300 | 470134554300 | 154500 | 154400 | 154600 | 154400 | 2567 |
| 280 | 20240925 | 135200 | 469737985300 | 154400 | 154700 | 154700 | 154300 | 4559 |
| 281 | 20240925 | 135100 | 469033798300 | 154700 | 154700 | 154800 | 154700 | 2056 |
| 282 | 20240925 | 135000 | 468715681200 | 154700 | 154700 | 154800 | 154700 | 4108 |
| 283 | 20240925 | 134900 | 468080049100 | 154700 | 154900 | 155000 | 154600 | 4354 |
| 284 | 20240925 | 134800 | 467406160200 | 154900 | 154400 | 154900 | 154400 | 4096 |
| 285 | 20240925 | 134700 | 466772424700 | 154400 | 154200 | 154500 | 154200 | 4063 |
| 286 | 20240925 | 134600 | 466145403500 | 154300 | 154300 | 154300 | 154200 | 5653 |
| 287 | 20240925 | 134500 | 465273670100 | 154300 | 154400 | 154500 | 154200 | 3724 |
| 288 | 20240925 | 134400 | 464699048000 | 154400 | 154700 | 154800 | 154400 | 2814 |
| 289 | 20240925 | 134300 | 464264032500 | 154600 | 154200 | 154700 | 154100 | 16634 |
| 290 | 20240925 | 134200 | 461697434700 | 154300 | 154300 | 154400 | 154200 | 12471 |
| 291 | 20240925 | 134100 | 459773476300 | 154300 | 154600 | 154600 | 154200 | 11185 |
| 292 | 20240925 | 134000 | 458046881700 | 154500 | 154900 | 155000 | 154500 | 6444 |
| 293 | 20240925 | 133900 | 457049545500 | 154900 | 155000 | 155000 | 154800 | 5131 |
| 294 | 20240925 | 133800 | 456254641900 | 154900 | 154700 | 155000 | 154600 | 5782 |
| 295 | 20240925 | 133700 | 455359434400 | 154700 | 154400 | 154700 | 154300 | 8776 |
| 296 | 20240925 | 133600 | 454003297700 | 154300 | 154700 | 154800 | 154300 | 35942 |
| 297 | 20240925 | 133500 | 448450883400 | 154700 | 155100 | 155200 | 154700 | 31478 |
| 298 | 20240925 | 133400 | 443574898600 | 155200 | 155100 | 155200 | 155100 | 2160 |
| 299 | 20240925 | 133300 | 443239842900 | 155100 | 155200 | 155200 | 155000 | 5709 |
| 300 | 20240925 | 133200 | 442354370100 | 155100 | 155200 | 155500 | 155100 | 4627 |
| 301 | 20240925 | 133100 | 441636096900 | 155200 | 155200 | 155200 | 155100 | 2753 |
| 302 | 20240925 | 133000 | 441208985500 | 155200 | 155400 | 155500 | 155100 | 11683 |
| 303 | 20240925 | 132900 | 439396019300 | 155400 | 155500 | 155500 | 155400 | 1724 |
| 304 | 20240925 | 132800 | 439128098800 | 155500 | 155500 | 155600 | 155300 | 2797 |
| 305 | 20240925 | 132700 | 438693529100 | 155400 | 155500 | 155600 | 155300 | 1262 |
| 306 | 20240925 | 132600 | 438497366400 | 155400 | 155600 | 156000 | 155300 | 8831 |
| 307 | 20240925 | 132500 | 437124209700 | 155600 | 155800 | 155900 | 155500 | 7420 |
| 308 | 20240925 | 132400 | 435968824100 | 155800 | 155900 | 155900 | 155800 | 1682 |
| 309 | 20240925 | 132300 | 435706658600 | 155900 | 155900 | 156000 | 155800 | 3744 |
| 310 | 20240925 | 132200 | 435122899400 | 155900 | 155800 | 155900 | 155700 | 1537 |
| 311 | 20240925 | 132100 | 434883379900 | 155800 | 155700 | 155800 | 155700 | 850 |
| 312 | 20240925 | 132000 | 434751022400 | 155700 | 155700 | 155800 | 155600 | 1597 |
| 313 | 20240925 | 131900 | 434502380300 | 155700 | 155600 | 155700 | 155600 | 611 |
| 314 | 20240925 | 131800 | 434407304800 | 155600 | 155600 | 155600 | 155500 | 1749 |
| 315 | 20240925 | 131700 | 434135270200 | 155600 | 155600 | 155700 | 155500 | 1252 |
| 316 | 20240925 | 131600 | 433940498700 | 155600 | 155600 | 155700 | 155500 | 581 |
| 317 | 20240925 | 131500 | 433850077500 | 155700 | 155900 | 155900 | 155600 | 1866 |
| 318 | 20240925 | 131400 | 433559379000 | 155900 | 155500 | 155900 | 155500 | 2080 |
| 319 | 20240925 | 131300 | 433235506600 | 155500 | 155600 | 155700 | 155500 | 1731 |
| 320 | 20240925 | 131200 | 432966182800 | 155600 | 155500 | 155600 | 155400 | 1789 |
| 321 | 20240925 | 131100 | 432687964400 | 155500 | 155200 | 155500 | 155200 | 1947 |
| 322 | 20240925 | 131000 | 432385435400 | 155300 | 155200 | 155300 | 155100 | 2799 |
| 323 | 20240925 | 130900 | 431951021800 | 155200 | 155500 | 155500 | 155100 | 4688 |
| 324 | 20240925 | 130800 | 431223049000 | 155500 | 155400 | 155500 | 155400 | 5052 |
| 325 | 20240925 | 130700 | 430437630800 | 155400 | 155300 | 155400 | 155200 | 2288 |
| 326 | 20240925 | 130600 | 430082248700 | 155200 | 155300 | 155400 | 155200 | 4949 |
| 327 | 20240925 | 130500 | 429313846800 | 155300 | 155100 | 155400 | 155100 | 3627 |
| 328 | 20240925 | 130400 | 428750811400 | 155100 | 155300 | 155400 | 155100 | 12412 |
| 329 | 20240925 | 130300 | 426824677100 | 155300 | 155300 | 155400 | 155300 | 4297 |
| 330 | 20240925 | 130200 | 426157331900 | 155300 | 155400 | 155400 | 155300 | 6066 |
| 331 | 20240925 | 130100 | 425215262000 | 155400 | 155500 | 155500 | 155300 | 4732 |
| 332 | 20240925 | 130000 | 424479761600 | 155500 | 155700 | 155700 | 155500 | 3990 |
| 333 | 20240925 | 125900 | 423859017300 | 155600 | 155700 | 155800 | 155600 | 1738 |
| 334 | 20240925 | 125800 | 423588476400 | 155800 | 155700 | 155800 | 155700 | 3197 |
| 335 | 20240925 | 125700 | 423090618000 | 155700 | 155800 | 155900 | 155700 | 2103 |
| 336 | 20240925 | 125600 | 422762980700 | 155800 | 155900 | 155900 | 155800 | 2794 |
| 337 | 20240925 | 125500 | 422327620900 | 155900 | 156100 | 156100 | 155800 | 5704 |
| 338 | 20240925 | 125400 | 421437968500 | 156200 | 156100 | 156200 | 156000 | 898 |
| 339 | 20240925 | 125300 | 421297786300 | 156100 | 156300 | 156400 | 156000 | 1881 |
| 340 | 20240925 | 125200 | 421003908100 | 156300 | 155900 | 156400 | 155900 | 2922 |
| 341 | 20240925 | 125100 | 420547725900 | 155900 | 155900 | 156000 | 155800 | 2582 |
| 342 | 20240925 | 125000 | 420145237300 | 155900 | 155900 | 156000 | 155900 | 1747 |
| 343 | 20240925 | 124900 | 419872832900 | 155900 | 155900 | 156000 | 155800 | 3412 |
| 344 | 20240925 | 124800 | 419340974200 | 155900 | 156200 | 156200 | 155900 | 6027 |
| 345 | 20240925 | 124700 | 418400768700 | 156200 | 156000 | 156200 | 156000 | 2723 |
| 346 | 20240925 | 124600 | 417975547300 | 156000 | 156300 | 156400 | 156000 | 4995 |
| 347 | 20240925 | 124500 | 417195335600 | 156400 | 156400 | 156400 | 156300 | 873 |
| 348 | 20240925 | 124400 | 417058872900 | 156400 | 156400 | 156400 | 156300 | 1684 |
| 349 | 20240925 | 124300 | 416795633100 | 156400 | 156400 | 156400 | 156200 | 3793 |
| 350 | 20240925 | 124200 | 416202725700 | 156400 | 156600 | 156600 | 156300 | 4056 |
| 351 | 20240925 | 124100 | 415568155500 | 156600 | 156700 | 156800 | 156500 | 3000 |
| 352 | 20240925 | 124000 | 415098162900 | 156700 | 156600 | 156700 | 156400 | 6051 |
| 353 | 20240925 | 123900 | 414150997300 | 156600 | 157000 | 157100 | 156600 | 7157 |
| 354 | 20240925 | 123800 | 413028656200 | 157000 | 157000 | 157100 | 156900 | 7590 |
| 355 | 20240925 | 123700 | 411837041500 | 157000 | 157100 | 157200 | 156900 | 10286 |
| 356 | 20240925 | 123600 | 410221169300 | 157100 | 156900 | 157100 | 156700 | 16450 |
| 357 | 20240925 | 123500 | 407640253500 | 156900 | 156800 | 156900 | 156700 | 6132 |
| 358 | 20240925 | 123400 | 406678358400 | 156700 | 156700 | 156800 | 156500 | 2480 |
| 359 | 20240925 | 123300 | 406289847400 | 156700 | 156600 | 156700 | 156500 | 2069 |
| 360 | 20240925 | 123200 | 405965878800 | 156600 | 156700 | 156900 | 156400 | 8892 |
| 361 | 20240925 | 123100 | 404572719100 | 156700 | 156700 | 156800 | 156600 | 5920 |
| 362 | 20240925 | 123000 | 403645115300 | 156700 | 156400 | 156700 | 156300 | 8272 |
| 363 | 20240925 | 122900 | 402349832700 | 156300 | 156500 | 156500 | 156200 | 7519 |
| 364 | 20240925 | 122800 | 401173459100 | 156400 | 156000 | 156500 | 156000 | 6900 |
| 365 | 20240925 | 122700 | 400095194900 | 156000 | 155900 | 156100 | 155700 | 5005 |
| 366 | 20240925 | 122600 | 399314919300 | 155900 | 155900 | 156000 | 155900 | 573 |
| 367 | 20240925 | 122500 | 399225566100 | 155900 | 155900 | 156000 | 155900 | 385 |
| 368 | 20240925 | 122400 | 399165533700 | 155900 | 155900 | 156000 | 155900 | 772 |
| 369 | 20240925 | 122300 | 399045175500 | 155900 | 156000 | 156000 | 155900 | 1356 |
| 370 | 20240925 | 122200 | 398833749400 | 156000 | 156100 | 156100 | 156000 | 3483 |
| 371 | 20240925 | 122100 | 398290285500 | 156100 | 156300 | 156300 | 156000 | 3749 |
| 372 | 20240925 | 122000 | 397705073900 | 156200 | 156200 | 156300 | 156100 | 3103 |
| 373 | 20240925 | 121900 | 397220390900 | 156100 | 156100 | 156300 | 156000 | 2472 |
| 374 | 20240925 | 121800 | 396834388300 | 156100 | 156100 | 156200 | 156000 | 3461 |
| 375 | 20240925 | 121700 | 396294095000 | 156100 | 155900 | 156100 | 155700 | 2622 |
| 376 | 20240925 | 121600 | 395885320700 | 155900 | 155800 | 156100 | 155800 | 4489 |
| 377 | 20240925 | 121500 | 395185430800 | 155800 | 155700 | 156000 | 155600 | 3610 |
| 378 | 20240925 | 121400 | 394623148500 | 155700 | 155800 | 155900 | 155600 | 5462 |
| 379 | 20240925 | 121300 | 393772366800 | 155800 | 156300 | 156300 | 155800 | 4761 |
| 380 | 20240925 | 121200 | 393029497600 | 156300 | 156400 | 156400 | 156000 | 9463 |
| 381 | 20240925 | 121100 | 391551451800 | 156300 | 156100 | 156400 | 156100 | 8062 |
| 382 | 20240925 | 121000 | 390291713600 | 156100 | 155800 | 156300 | 155700 | 13927 |
| 383 | 20240925 | 120900 | 388118615900 | 155900 | 155500 | 155900 | 155400 | 4217 |
| 384 | 20240925 | 120800 | 387461987900 | 155600 | 155400 | 155600 | 155300 | 2788 |
| 385 | 20240925 | 120700 | 387028631300 | 155300 | 155200 | 155400 | 155000 | 3229 |
| 386 | 20240925 | 120600 | 386527611500 | 155100 | 155100 | 155200 | 155100 | 3482 |
| 387 | 20240925 | 120500 | 385987483000 | 155200 | 155300 | 155300 | 155100 | 1596 |
| 388 | 20240925 | 120400 | 385739828100 | 155300 | 155200 | 155400 | 155100 | 2855 |
| 389 | 20240925 | 120300 | 385296734100 | 155100 | 155300 | 155300 | 155100 | 2481 |
| 390 | 20240925 | 120200 | 384911619700 | 155200 | 155300 | 155400 | 155200 | 1869 |
| 391 | 20240925 | 120100 | 384621426200 | 155300 | 155500 | 155500 | 155300 | 5134 |
| 392 | 20240925 | 120000 | 383823645100 | 155400 | 155500 | 155600 | 155400 | 7116 |
| 393 | 20240925 | 115900 | 382717158700 | 155500 | 155400 | 155500 | 155300 | 4117 |
| 394 | 20240925 | 115800 | 382077480100 | 155400 | 155400 | 155500 | 155300 | 3602 |
| 395 | 20240925 | 115700 | 381517672100 | 155300 | 155000 | 155300 | 155000 | 5661 |
| 396 | 20240925 | 115600 | 380639558400 | 155000 | 154900 | 155100 | 154900 | 3871 |
| 397 | 20240925 | 115500 | 380039519300 | 154900 | 154800 | 155100 | 154700 | 19479 |
| 398 | 20240925 | 115400 | 377023668000 | 154800 | 155100 | 155200 | 154800 | 16521 |
| 399 | 20240925 | 115300 | 374463688100 | 155200 | 155100 | 155200 | 155100 | 4491 |
| 400 | 20240925 | 115200 | 373766897000 | 155100 | 155100 | 155300 | 155100 | 3133 |
| 401 | 20240925 | 115100 | 373280757300 | 155100 | 155400 | 155400 | 155100 | 5296 |
| 402 | 20240925 | 115000 | 372458678200 | 155400 | 155000 | 155400 | 155000 | 8493 |
| 403 | 20240925 | 114900 | 371140866500 | 155100 | 155400 | 155400 | 155000 | 12724 |
| 404 | 20240925 | 114800 | 369165953800 | 155400 | 155500 | 155500 | 155300 | 3561 |
| 405 | 20240925 | 114700 | 368612636900 | 155500 | 155500 | 155500 | 155300 | 2936 |
| 406 | 20240925 | 114600 | 368156339500 | 155500 | 155600 | 155600 | 155400 | 4258 |
| 407 | 20240925 | 114500 | 367494377000 | 155600 | 155900 | 155900 | 155500 | 5793 |
| 408 | 20240925 | 114400 | 366592681500 | 155800 | 155800 | 155900 | 155700 | 4935 |
| 409 | 20240925 | 114300 | 365823776200 | 155800 | 155600 | 155900 | 155500 | 4374 |
| 410 | 20240925 | 114200 | 365142357700 | 155600 | 155600 | 155600 | 155400 | 4776 |
| 411 | 20240925 | 114100 | 364399857900 | 155500 | 155500 | 155600 | 155400 | 6428 |
| 412 | 20240925 | 114000 | 363400515400 | 155500 | 155900 | 155900 | 155500 | 8858 |
| 413 | 20240925 | 113900 | 362021590900 | 155900 | 156000 | 156100 | 155900 | 1944 |
| 414 | 20240925 | 113800 | 361718405000 | 155900 | 156300 | 156300 | 155900 | 4625 |
| 415 | 20240925 | 113700 | 360996699300 | 156200 | 156300 | 156500 | 156100 | 5380 |
| 416 | 20240925 | 113600 | 360155839600 | 156400 | 156700 | 156700 | 156300 | 5685 |
| 417 | 20240925 | 113500 | 359266083900 | 156700 | 156500 | 156700 | 156300 | 6443 |
| 418 | 20240925 | 113400 | 358257689500 | 156500 | 156300 | 156500 | 156200 | 4594 |
| 419 | 20240925 | 113300 | 357539259100 | 156300 | 155900 | 156300 | 155800 | 4824 |
| 420 | 20240925 | 113200 | 356786348200 | 156000 | 156000 | 156000 | 155800 | 3019 |
| 421 | 20240925 | 113100 | 356315673200 | 155900 | 155900 | 156200 | 155900 | 2316 |
| 422 | 20240925 | 113000 | 355954333900 | 156000 | 156100 | 156100 | 155800 | 6625 |
| 423 | 20240925 | 112900 | 354920860400 | 156100 | 156100 | 156200 | 156000 | 7455 |
| 424 | 20240925 | 112800 | 353757258600 | 156000 | 156000 | 156200 | 156000 | 5297 |
| 425 | 20240925 | 112700 | 352930417900 | 156000 | 156100 | 156400 | 156000 | 15667 |
| 426 | 20240925 | 112600 | 350483104200 | 156100 | 155900 | 156100 | 155800 | 4783 |
| 427 | 20240925 | 112500 | 349737218500 | 155800 | 155900 | 155900 | 155800 | 2530 |
| 428 | 20240925 | 112400 | 349342904100 | 155800 | 155700 | 155900 | 155700 | 4839 |
| 429 | 20240925 | 112300 | 348588878500 | 155700 | 156000 | 156100 | 155600 | 13468 |
| 430 | 20240925 | 112200 | 346490415900 | 155900 | 155700 | 156000 | 155600 | 5173 |
| 431 | 20240925 | 112100 | 345684104500 | 155700 | 155600 | 155800 | 155500 | 9352 |
| 432 | 20240925 | 112000 | 344228466300 | 155500 | 155400 | 155800 | 155200 | 16128 |
| 433 | 20240925 | 111900 | 341720088800 | 155400 | 154900 | 155400 | 154700 | 34169 |
| 434 | 20240925 | 111800 | 336427395300 | 154900 | 155300 | 155300 | 154800 | 27377 |
| 435 | 20240925 | 111700 | 332182790900 | 155300 | 155400 | 155500 | 154900 | 35466 |
| 436 | 20240925 | 111600 | 326681395400 | 155500 | 155600 | 155700 | 155000 | 42269 |
| 437 | 20240925 | 111500 | 320116668500 | 155600 | 155900 | 156000 | 155500 | 30096 |
| 438 | 20240925 | 111400 | 315430527200 | 156000 | 156200 | 156400 | 155900 | 12597 |
| 439 | 20240925 | 111300 | 313463491200 | 156100 | 155900 | 156200 | 155800 | 16696 |
| 440 | 20240925 | 111200 | 310858853900 | 155900 | 156700 | 156700 | 155800 | 61725 |
| 441 | 20240925 | 111100 | 301214970700 | 156700 | 156700 | 156800 | 156600 | 7212 |
| 442 | 20240925 | 111000 | 300084659900 | 156700 | 156800 | 156900 | 156600 | 9073 |
| 443 | 20240925 | 110900 | 298662593300 | 156800 | 157000 | 157100 | 156700 | 21117 |
| 444 | 20240925 | 110800 | 295350587500 | 157000 | 157200 | 157300 | 157000 | 4956 |
| 445 | 20240925 | 110700 | 294571682600 | 157300 | 157300 | 157400 | 157200 | 2666 |
| 446 | 20240925 | 110600 | 294152303300 | 157300 | 157400 | 157500 | 157200 | 2997 |
| 447 | 20240925 | 110500 | 293680717500 | 157400 | 157200 | 157500 | 157200 | 1374 |
| 448 | 20240925 | 110400 | 293464507200 | 157300 | 157300 | 157300 | 157200 | 3503 |
| 449 | 20240925 | 110300 | 292913736900 | 157300 | 157500 | 157500 | 157200 | 6839 |
| 450 | 20240925 | 110200 | 291838075200 | 157500 | 157400 | 157500 | 157200 | 3771 |
| 451 | 20240925 | 110100 | 291244765100 | 157400 | 157800 | 158000 | 157200 | 12899 |
| 452 | 20240925 | 110000 | 289212341400 | 157700 | 157700 | 157800 | 157600 | 3191 |
| 453 | 20240925 | 105900 | 288708978000 | 157600 | 157400 | 157800 | 157300 | 6231 |
| 454 | 20240925 | 105800 | 287727159700 | 157400 | 157400 | 157400 | 157200 | 1832 |
| 455 | 20240925 | 105700 | 287438965000 | 157300 | 157400 | 157400 | 157200 | 2762 |
| 456 | 20240925 | 105600 | 287004437200 | 157400 | 157000 | 157400 | 157000 | 3890 |
| 457 | 20240925 | 105500 | 286392891800 | 157100 | 157200 | 157200 | 157000 | 6202 |
| 458 | 20240925 | 105400 | 285418756500 | 157200 | 157200 | 157300 | 157200 | 5759 |
| 459 | 20240925 | 105300 | 284513400000 | 157200 | 157300 | 157400 | 157200 | 3229 |
| 460 | 20240925 | 105200 | 284005510700 | 157300 | 157300 | 157400 | 157300 | 2228 |
| 461 | 20240925 | 105100 | 283655018600 | 157300 | 157300 | 157400 | 157200 | 2013 |
| 462 | 20240925 | 105000 | 283338406900 | 157300 | 157400 | 157500 | 157300 | 2780 |
| 463 | 20240925 | 104900 | 282900886100 | 157500 | 157500 | 157500 | 157300 | 3387 |
| 464 | 20240925 | 104800 | 282367747100 | 157400 | 157400 | 157600 | 157200 | 6306 |
| 465 | 20240925 | 104700 | 281375585600 | 157400 | 157500 | 157600 | 157300 | 8171 |
| 466 | 20240925 | 104600 | 280088827400 | 157600 | 156700 | 157600 | 156700 | 15623 |
| 467 | 20240925 | 104500 | 277635507400 | 156800 | 157200 | 157200 | 156700 | 38867 |
| 468 | 20240925 | 104400 | 271534960000 | 157200 | 157400 | 157500 | 157200 | 7948 |
| 469 | 20240925 | 104300 | 270284719500 | 157500 | 157300 | 157600 | 157300 | 5329 |
| 470 | 20240925 | 104200 | 269445593400 | 157400 | 157700 | 157700 | 157300 | 17600 |
| 471 | 20240925 | 104100 | 266674442400 | 157600 | 157900 | 157900 | 157600 | 8947 |
| 472 | 20240925 | 104000 | 265262854600 | 157800 | 157900 | 158000 | 157800 | 3199 |
| 473 | 20240925 | 103900 | 264757836200 | 157900 | 157900 | 158000 | 157900 | 2196 |
| 474 | 20240925 | 103800 | 264410992800 | 157900 | 157900 | 158000 | 157800 | 1758 |
| 475 | 20240925 | 103700 | 264133401600 | 157800 | 158000 | 158000 | 157800 | 4487 |
| 476 | 20240925 | 103600 | 263424937300 | 158000 | 157800 | 158000 | 157800 | 1972 |
| 477 | 20240925 | 103500 | 263113571200 | 157800 | 157900 | 158000 | 157700 | 11097 |
| 478 | 20240925 | 103400 | 261362679600 | 157900 | 158000 | 158200 | 157900 | 9075 |
| 479 | 20240925 | 103300 | 259928369200 | 158100 | 158100 | 158300 | 158000 | 5125 |
| 480 | 20240925 | 103200 | 259117920800 | 158200 | 158400 | 158400 | 158100 | 8389 |
| 481 | 20240925 | 103100 | 257790566300 | 158400 | 158500 | 158500 | 158300 | 3404 |
| 482 | 20240925 | 103000 | 257251331700 | 158500 | 158400 | 158500 | 158300 | 3899 |
| 483 | 20240925 | 102900 | 256633722200 | 158400 | 158200 | 158400 | 158100 | 3444 |
| 484 | 20240925 | 102800 | 256088682400 | 158300 | 157900 | 158300 | 157900 | 5505 |
| 485 | 20240925 | 102700 | 255218399500 | 158000 | 158000 | 158100 | 157700 | 18494 |
| 486 | 20240925 | 102600 | 252298799200 | 158000 | 158200 | 158300 | 158000 | 14434 |
| 487 | 20240925 | 102500 | 250016534800 | 158300 | 158500 | 158500 | 158200 | 5567 |
| 488 | 20240925 | 102400 | 249135116500 | 158400 | 158500 | 158700 | 158400 | 5101 |
| 489 | 20240925 | 102300 | 248326724500 | 158600 | 158500 | 158700 | 158500 | 5064 |
| 490 | 20240925 | 102200 | 247523690300 | 158500 | 158300 | 158700 | 158200 | 7558 |
| 491 | 20240925 | 102100 | 246326102400 | 158200 | 158500 | 158500 | 158200 | 5342 |
| 492 | 20240925 | 102000 | 245480267400 | 158400 | 158700 | 158700 | 158400 | 3295 |
| 493 | 20240925 | 101900 | 244957969900 | 158700 | 158400 | 158700 | 158300 | 5447 |
| 494 | 20240925 | 101800 | 244094876000 | 158500 | 158500 | 158600 | 158400 | 4415 |
| 495 | 20240925 | 101700 | 243395299300 | 158600 | 158500 | 158700 | 158400 | 3349 |
| 496 | 20240925 | 101600 | 242864343700 | 158500 | 158600 | 158700 | 158400 | 3597 |
| 497 | 20240925 | 101500 | 242294177000 | 158700 | 158600 | 158900 | 158400 | 6436 |
| 498 | 20240925 | 101400 | 241273368900 | 158600 | 158800 | 158900 | 158600 | 3288 |
| 499 | 20240925 | 101300 | 240751252500 | 158800 | 158800 | 158800 | 158500 | 3722 |
| 500 | 20240925 | 101200 | 240160525900 | 158800 | 158600 | 158900 | 158500 | 3689 |
| 501 | 20240925 | 101100 | 239574832000 | 158600 | 158400 | 158700 | 158400 | 2895 |
| 502 | 20240925 | 101000 | 239116006300 | 158400 | 158400 | 158500 | 158000 | 22151 |
| 503 | 20240925 | 100900 | 235611001200 | 158400 | 158500 | 158600 | 158400 | 4120 |
| 504 | 20240925 | 100800 | 234958202000 | 158500 | 158800 | 158800 | 158400 | 10461 |
| 505 | 20240925 | 100700 | 233299285800 | 158700 | 158800 | 158900 | 158600 | 3670 |
| 506 | 20240925 | 100600 | 232716672600 | 158800 | 158800 | 158800 | 158600 | 5122 |
| 507 | 20240925 | 100500 | 231903906100 | 158800 | 159100 | 159300 | 158600 | 17962 |
| 508 | 20240925 | 100400 | 229048051500 | 159100 | 158900 | 159100 | 158800 | 6143 |
| 509 | 20240925 | 100300 | 228071416000 | 158900 | 158900 | 158900 | 158700 | 3316 |
| 510 | 20240925 | 100200 | 227544872200 | 158900 | 158600 | 159100 | 158600 | 7906 |
| 511 | 20240925 | 100100 | 226288329800 | 158700 | 158500 | 158700 | 158400 | 6032 |
| 512 | 20240925 | 100000 | 225332273700 | 158600 | 158700 | 158800 | 158400 | 14055 |
| 513 | 20240925 | 095900 | 223103493700 | 158700 | 158900 | 159000 | 158700 | 5164 |
| 514 | 20240925 | 095800 | 222283173700 | 159000 | 158700 | 159000 | 158600 | 4959 |
| 515 | 20240925 | 095700 | 221495470900 | 158700 | 159000 | 159100 | 158500 | 10218 |
| 516 | 20240925 | 095600 | 219873458200 | 159000 | 158800 | 159300 | 158700 | 9483 |
| 517 | 20240925 | 095500 | 218364666900 | 158800 | 159000 | 159000 | 158500 | 10575 |
| 518 | 20240925 | 095400 | 216685826600 | 158900 | 158700 | 159100 | 158300 | 15991 |
| 519 | 20240925 | 095300 | 214148631300 | 158700 | 159400 | 159400 | 158400 | 36931 |
| 520 | 20240925 | 095200 | 208285342500 | 159400 | 159500 | 159800 | 158600 | 41467 |
| 521 | 20240925 | 095100 | 201680590000 | 159600 | 159100 | 159800 | 159100 | 72138 |
| 522 | 20240925 | 095000 | 190171801600 | 159100 | 158800 | 159300 | 158700 | 60311 |
| 523 | 20240925 | 094900 | 180578310300 | 158800 | 158300 | 158800 | 158200 | 10828 |
| 524 | 20240925 | 094800 | 178861398400 | 158200 | 158700 | 158700 | 158200 | 14821 |
| 525 | 20240925 | 094700 | 176512940100 | 158600 | 158100 | 158700 | 158000 | 16015 |
| 526 | 20240925 | 094600 | 173976065100 | 158100 | 157600 | 158300 | 157600 | 16568 |
| 527 | 20240925 | 094500 | 171356900400 | 157600 | 157700 | 157900 | 157400 | 8128 |
| 528 | 20240925 | 094400 | 170075964700 | 157700 | 157900 | 157900 | 157600 | 3179 |
| 529 | 20240925 | 094300 | 169574415800 | 157900 | 157800 | 157900 | 157800 | 2015 |
| 530 | 20240925 | 094200 | 169256397600 | 157800 | 157800 | 157900 | 157700 | 4484 |
| 531 | 20240925 | 094100 | 168548912100 | 157700 | 157600 | 157700 | 157500 | 5318 |
| 532 | 20240925 | 094000 | 167710463200 | 157600 | 157800 | 157900 | 157600 | 4947 |
| 533 | 20240925 | 093900 | 166930250300 | 157800 | 157900 | 157900 | 157800 | 4679 |
| 534 | 20240925 | 093800 | 166191592700 | 157800 | 157400 | 157900 | 157300 | 8612 |
| 535 | 20240925 | 093700 | 164835192700 | 157300 | 156900 | 157400 | 156900 | 9226 |
| 536 | 20240925 | 093600 | 163385744500 | 157000 | 157400 | 157400 | 156800 | 33384 |
| 537 | 20240925 | 093500 | 158143387100 | 157400 | 157400 | 157800 | 157300 | 12694 |
| 538 | 20240925 | 093400 | 156143952200 | 157400 | 157300 | 157500 | 157100 | 13970 |
| 539 | 20240925 | 093300 | 153946734500 | 157300 | 157800 | 157900 | 157300 | 19255 |
| 540 | 20240925 | 093200 | 150913295800 | 157900 | 157800 | 157900 | 157700 | 6675 |
| 541 | 20240925 | 093100 | 149860118400 | 157800 | 158100 | 158300 | 157800 | 10076 |
| 542 | 20240925 | 093000 | 148267254700 | 158100 | 158100 | 158100 | 157900 | 5301 |
| 543 | 20240925 | 092900 | 147429597900 | 158100 | 157700 | 158100 | 157600 | 8514 |
| 544 | 20240925 | 092800 | 146086161800 | 157700 | 158100 | 158100 | 157500 | 16267 |
| 545 | 20240925 | 092700 | 143520856000 | 158000 | 158300 | 158400 | 158000 | 6831 |
| 546 | 20240925 | 092600 | 142439846000 | 158300 | 157900 | 158400 | 157800 | 10575 |
| 547 | 20240925 | 092500 | 140768671500 | 157900 | 158000 | 158100 | 157600 | 25248 |
| 548 | 20240925 | 092400 | 136783225700 | 158000 | 158500 | 158500 | 158000 | 14935 |
| 549 | 20240925 | 092300 | 134420243700 | 158500 | 158400 | 158700 | 158300 | 9006 |
| 550 | 20240925 | 092200 | 132993561000 | 158500 | 158900 | 159000 | 158100 | 26289 |
| 551 | 20240925 | 092100 | 128822822200 | 158800 | 158800 | 159200 | 158700 | 38158 |
| 552 | 20240925 | 092000 | 122758342300 | 158800 | 158300 | 158800 | 158300 | 13790 |
| 553 | 20240925 | 091900 | 120572241400 | 158300 | 158000 | 158400 | 157600 | 12463 |
| 554 | 20240925 | 091800 | 118604380600 | 158000 | 158100 | 158600 | 157900 | 22674 |
| 555 | 20240925 | 091700 | 115014142600 | 158100 | 157900 | 158500 | 157900 | 24180 |
| 556 | 20240925 | 091600 | 111186827200 | 158000 | 157700 | 158000 | 157600 | 12953 |
| 557 | 20240925 | 091500 | 109142894500 | 157600 | 157900 | 158100 | 157600 | 9751 |
| 558 | 20240925 | 091400 | 107603102700 | 158000 | 157200 | 158000 | 157000 | 16541 |
| 559 | 20240925 | 091300 | 104998782600 | 157300 | 157900 | 157900 | 157200 | 19529 |
| 560 | 20240925 | 091200 | 101919293800 | 157900 | 157500 | 158400 | 157400 | 25921 |
| 561 | 20240925 | 091100 | 97822214200 | 157500 | 156900 | 157600 | 156700 | 30011 |
| 562 | 20240925 | 091000 | 93108879000 | 156900 | 157700 | 157700 | 156800 | 28409 |
| 563 | 20240925 | 090900 | 88645682200 | 157600 | 157700 | 157800 | 156700 | 34976 |
| 564 | 20240925 | 090800 | 83148192600 | 157500 | 158700 | 159200 | 157200 | 66590 |
| 565 | 20240925 | 090700 | 72606476400 | 158700 | 158600 | 158800 | 158200 | 19821 |
| 566 | 20240925 | 090600 | 69466088600 | 158500 | 158800 | 158800 | 158000 | 37670 |
| 567 | 20240925 | 090500 | 63501160400 | 158900 | 158500 | 159200 | 158100 | 49689 |
| 568 | 20240925 | 090400 | 55608612200 | 158600 | 159300 | 159400 | 158500 | 79895 |
| 569 | 20240925 | 090300 | 42907791800 | 159300 | 157700 | 159300 | 157600 | 106291 |
| 570 | 20240925 | 090200 | 26043543300 | 157600 | 156900 | 157800 | 156800 | 52698 |
| 571 | 20240925 | 090100 | 17746902200 | 156800 | 156000 | 157400 | 155800 | 45091 |
| 572 | 20240925 | 090000 | 10676303200 | 155900 | 156400 | 156500 | 155700 | 65540 |