34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240926 | 183000 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 54650 |
| 3 | 20240926 | 182900 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 4 | 20240926 | 182800 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 5 | 20240926 | 182700 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 6 | 20240926 | 182600 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 7 | 20240926 | 182500 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 8 | 20240926 | 182400 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 9 | 20240926 | 182300 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 10 | 20240926 | 182200 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 11 | 20240926 | 182100 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 12 | 20240926 | 182000 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 13 | 20240926 | 181900 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 14 | 20240926 | 181800 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 15 | 20240926 | 181700 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 16 | 20240926 | 181600 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 17 | 20240926 | 181500 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 18 | 20240926 | 181400 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 19 | 20240926 | 181300 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 20 | 20240926 | 181200 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 21 | 20240926 | 181100 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 22 | 20240926 | 181000 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 23 | 20240926 | 180900 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 24 | 20240926 | 180800 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 25 | 20240926 | 180700 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 26 | 20240926 | 180600 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 27 | 20240926 | 180500 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 28 | 20240926 | 180400 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 29 | 20240926 | 180300 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 30 | 20240926 | 180200 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 31 | 20240926 | 180100 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 32 | 20240926 | 180000 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 54650 |
| 33 | 20240926 | 175900 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 34 | 20240926 | 175800 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 35 | 20240926 | 175700 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 36 | 20240926 | 175600 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 37 | 20240926 | 175500 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 38 | 20240926 | 175400 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 39 | 20240926 | 175300 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 40 | 20240926 | 175200 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 41 | 20240926 | 175100 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 42 | 20240926 | 175000 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 43 | 20240926 | 174900 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 44 | 20240926 | 174800 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 45 | 20240926 | 174700 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 46 | 20240926 | 174600 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 47 | 20240926 | 174500 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 48 | 20240926 | 174400 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 49 | 20240926 | 174300 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 50 | 20240926 | 174200 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 51 | 20240926 | 174100 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 52 | 20240926 | 174000 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 53 | 20240926 | 173900 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 54 | 20240926 | 173800 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 55 | 20240926 | 173700 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 56 | 20240926 | 173600 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 57 | 20240926 | 173500 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 58 | 20240926 | 173400 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 59 | 20240926 | 173300 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 60 | 20240926 | 173200 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 61 | 20240926 | 173100 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 62 | 20240926 | 173000 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 54650 |
| 63 | 20240926 | 172900 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 64 | 20240926 | 172800 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 65 | 20240926 | 172700 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 66 | 20240926 | 172600 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 67 | 20240926 | 172500 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 68 | 20240926 | 172400 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 69 | 20240926 | 172300 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 70 | 20240926 | 172200 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 71 | 20240926 | 172100 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 72 | 20240926 | 172000 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 73 | 20240926 | 171900 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 74 | 20240926 | 171800 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 75 | 20240926 | 171700 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 76 | 20240926 | 171600 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 77 | 20240926 | 171500 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 78 | 20240926 | 171400 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 79 | 20240926 | 171300 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 80 | 20240926 | 171200 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 81 | 20240926 | 171100 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 82 | 20240926 | 171000 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 83 | 20240926 | 170900 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 84 | 20240926 | 170800 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 85 | 20240926 | 170700 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 86 | 20240926 | 170600 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 87 | 20240926 | 170500 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 88 | 20240926 | 170400 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 89 | 20240926 | 170300 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 90 | 20240926 | 170200 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 91 | 20240926 | 170100 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 92 | 20240926 | 170000 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 54650 |
| 93 | 20240926 | 165900 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 94 | 20240926 | 165800 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 95 | 20240926 | 165700 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 96 | 20240926 | 165600 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 97 | 20240926 | 165500 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 98 | 20240926 | 165400 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 99 | 20240926 | 165300 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 100 | 20240926 | 165200 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 101 | 20240926 | 165100 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 102 | 20240926 | 165000 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 103 | 20240926 | 164900 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 104 | 20240926 | 164800 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 105 | 20240926 | 164700 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 106 | 20240926 | 164600 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 107 | 20240926 | 164500 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 108 | 20240926 | 164400 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 109 | 20240926 | 164300 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 110 | 20240926 | 164200 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 111 | 20240926 | 164100 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 112 | 20240926 | 164000 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 113 | 20240926 | 163900 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 114 | 20240926 | 163800 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 115 | 20240926 | 163700 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 116 | 20240926 | 163600 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 117 | 20240926 | 163500 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 118 | 20240926 | 163400 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 119 | 20240926 | 163300 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 120 | 20240926 | 163200 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 121 | 20240926 | 163100 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 122 | 20240926 | 163000 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 54650 |
| 123 | 20240926 | 162900 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 124 | 20240926 | 162800 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 125 | 20240926 | 162700 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 126 | 20240926 | 162600 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 127 | 20240926 | 162500 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 128 | 20240926 | 162400 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 129 | 20240926 | 162300 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 130 | 20240926 | 162200 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 131 | 20240926 | 162100 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 132 | 20240926 | 162000 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 133 | 20240926 | 161900 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 134 | 20240926 | 161800 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 135 | 20240926 | 161700 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 136 | 20240926 | 161600 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 137 | 20240926 | 161500 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 138 | 20240926 | 161400 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 139 | 20240926 | 161300 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 140 | 20240926 | 161200 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 141 | 20240926 | 161100 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 142 | 20240926 | 161000 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 143 | 20240926 | 160900 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 144 | 20240926 | 160800 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 145 | 20240926 | 160700 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 146 | 20240926 | 160600 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 147 | 20240926 | 160500 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 148 | 20240926 | 160400 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 149 | 20240926 | 160300 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 150 | 20240926 | 160200 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 151 | 20240926 | 160100 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 152 | 20240926 | 160000 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 54650 |
| 153 | 20240926 | 155900 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 154 | 20240926 | 155800 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 155 | 20240926 | 155700 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 156 | 20240926 | 155600 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 157 | 20240926 | 155500 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 158 | 20240926 | 155400 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 159 | 20240926 | 155300 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 160 | 20240926 | 155200 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 161 | 20240926 | 155100 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 162 | 20240926 | 155000 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 163 | 20240926 | 154900 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 164 | 20240926 | 154800 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 165 | 20240926 | 154700 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 166 | 20240926 | 154600 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 167 | 20240926 | 154500 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 168 | 20240926 | 154400 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 169 | 20240926 | 154300 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 170 | 20240926 | 154200 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 171 | 20240926 | 154100 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 172 | 20240926 | 154000 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 173 | 20240926 | 153900 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 174 | 20240926 | 153800 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 175 | 20240926 | 153700 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 176 | 20240926 | 153600 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 177 | 20240926 | 153500 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 178 | 20240926 | 153400 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 179 | 20240926 | 153300 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 180 | 20240926 | 153200 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 181 | 20240926 | 153100 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 0 |
| 182 | 20240926 | 153000 | 617579549600 | 151300 | 151300 | 151300 | 151300 | 109300 |
| 183 | 20240926 | 152900 | 609311004600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 184 | 20240926 | 152800 | 609311004600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 185 | 20240926 | 152700 | 609311004600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 186 | 20240926 | 152600 | 609311004600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 187 | 20240926 | 152500 | 609311004600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 188 | 20240926 | 152400 | 609311004600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 189 | 20240926 | 152300 | 609311004600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 190 | 20240926 | 152200 | 609311004600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 191 | 20240926 | 152100 | 609311004600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 192 | 20240926 | 152000 | 609311004600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 193 | 20240926 | 151900 | 609311004600 | 151200 | 151400 | 151400 | 151000 | 22642 |
| 194 | 20240926 | 151800 | 605888141700 | 151300 | 151300 | 151400 | 151000 | 22711 |
| 195 | 20240926 | 151700 | 602452679700 | 151300 | 151100 | 151400 | 151000 | 15173 |
| 196 | 20240926 | 151600 | 600158211000 | 151000 | 151200 | 151300 | 151000 | 14696 |
| 197 | 20240926 | 151500 | 597937840000 | 151200 | 151200 | 151300 | 151100 | 14496 |
| 198 | 20240926 | 151400 | 595745610200 | 151200 | 150700 | 151300 | 150700 | 16286 |
| 199 | 20240926 | 151300 | 593287287300 | 150600 | 150300 | 150800 | 150200 | 23330 |
| 200 | 20240926 | 151200 | 589778503600 | 150300 | 150400 | 150500 | 150300 | 4968 |
| 201 | 20240926 | 151100 | 589031473700 | 150500 | 150400 | 150500 | 150400 | 5052 |
| 202 | 20240926 | 151000 | 588271466800 | 150500 | 150300 | 150500 | 150200 | 6958 |
| 203 | 20240926 | 150900 | 587225645900 | 150300 | 150100 | 150300 | 150100 | 3017 |
| 204 | 20240926 | 150800 | 586772422700 | 150100 | 150200 | 150200 | 150000 | 5388 |
| 205 | 20240926 | 150700 | 585963503200 | 150100 | 149900 | 150200 | 149900 | 5117 |
| 206 | 20240926 | 150600 | 585195947600 | 150000 | 149900 | 150300 | 149600 | 16778 |
| 207 | 20240926 | 150500 | 582682408500 | 149900 | 150300 | 150300 | 149700 | 45362 |
| 208 | 20240926 | 150400 | 575880747600 | 150300 | 150400 | 150500 | 150200 | 6303 |
| 209 | 20240926 | 150300 | 574933329700 | 150400 | 150600 | 150700 | 150400 | 9536 |
| 210 | 20240926 | 150200 | 573497259200 | 150700 | 150700 | 150900 | 150600 | 4880 |
| 211 | 20240926 | 150100 | 572761598700 | 150800 | 150500 | 150800 | 150400 | 6689 |
| 212 | 20240926 | 150000 | 571754442700 | 150500 | 150400 | 150500 | 150300 | 4026 |
| 213 | 20240926 | 145900 | 571148955700 | 150400 | 150300 | 150400 | 150300 | 3897 |
| 214 | 20240926 | 145800 | 570563093400 | 150300 | 150200 | 150300 | 150200 | 4359 |
| 215 | 20240926 | 145700 | 569908103400 | 150200 | 150300 | 150300 | 150200 | 3707 |
| 216 | 20240926 | 145600 | 569351266900 | 150300 | 150300 | 150400 | 150200 | 4348 |
| 217 | 20240926 | 145500 | 568697813100 | 150300 | 150300 | 150300 | 150100 | 10697 |
| 218 | 20240926 | 145400 | 567091311800 | 150300 | 150400 | 150400 | 150200 | 4155 |
| 219 | 20240926 | 145300 | 566466877700 | 150300 | 150500 | 150500 | 150300 | 5021 |
| 220 | 20240926 | 145200 | 565711633700 | 150500 | 150500 | 150600 | 150400 | 4367 |
| 221 | 20240926 | 145100 | 565054483300 | 150500 | 150600 | 150600 | 150400 | 2288 |
| 222 | 20240926 | 145000 | 564710116300 | 150600 | 150600 | 150700 | 150400 | 4030 |
| 223 | 20240926 | 144900 | 564103463800 | 150700 | 150400 | 150700 | 150400 | 5061 |
| 224 | 20240926 | 144800 | 563341836300 | 150300 | 150200 | 150400 | 150100 | 11890 |
| 225 | 20240926 | 144700 | 561555867700 | 150200 | 150500 | 150600 | 150100 | 17782 |
| 226 | 20240926 | 144600 | 558882778400 | 150500 | 150900 | 150900 | 150500 | 7764 |
| 227 | 20240926 | 144500 | 557712669000 | 150800 | 150800 | 150900 | 150700 | 5163 |
| 228 | 20240926 | 144400 | 556934319600 | 150900 | 150900 | 151000 | 150800 | 3293 |
| 229 | 20240926 | 144300 | 556437515000 | 150900 | 150800 | 150900 | 150700 | 1552 |
| 230 | 20240926 | 144200 | 556203487000 | 150900 | 150700 | 150900 | 150700 | 2133 |
| 231 | 20240926 | 144100 | 555881847400 | 150800 | 150800 | 150900 | 150700 | 2054 |
| 232 | 20240926 | 144000 | 555572168300 | 150800 | 150900 | 150900 | 150700 | 2494 |
| 233 | 20240926 | 143900 | 555196033400 | 150900 | 150700 | 150900 | 150700 | 3560 |
| 234 | 20240926 | 143800 | 554659231800 | 150700 | 150800 | 150800 | 150700 | 2734 |
| 235 | 20240926 | 143700 | 554247183200 | 150800 | 150800 | 150900 | 150700 | 2003 |
| 236 | 20240926 | 143600 | 553945196500 | 150800 | 150900 | 150900 | 150800 | 1531 |
| 237 | 20240926 | 143500 | 553714310300 | 150800 | 150800 | 150900 | 150700 | 2288 |
| 238 | 20240926 | 143400 | 553369286800 | 150800 | 150900 | 151000 | 150800 | 3319 |
| 239 | 20240926 | 143300 | 552868594800 | 150900 | 151100 | 151100 | 150900 | 1914 |
| 240 | 20240926 | 143200 | 552579625600 | 151100 | 151300 | 151300 | 151000 | 2836 |
| 241 | 20240926 | 143100 | 552151003100 | 151300 | 151400 | 151400 | 151200 | 7686 |
| 242 | 20240926 | 143000 | 550987844600 | 151300 | 151200 | 151400 | 151200 | 2998 |
| 243 | 20240926 | 142900 | 550534285200 | 151200 | 151100 | 151300 | 151100 | 1871 |
| 244 | 20240926 | 142800 | 550251431000 | 151100 | 151200 | 151200 | 151000 | 2286 |
| 245 | 20240926 | 142700 | 549906005900 | 151200 | 150900 | 151200 | 150900 | 3934 |
| 246 | 20240926 | 142600 | 549311622000 | 151000 | 150700 | 151000 | 150600 | 2748 |
| 247 | 20240926 | 142500 | 548897283000 | 150700 | 150800 | 150900 | 150700 | 3100 |
| 248 | 20240926 | 142400 | 548429850000 | 150800 | 150900 | 151000 | 150800 | 2182 |
| 249 | 20240926 | 142300 | 548100652800 | 150900 | 150700 | 150900 | 150600 | 2689 |
| 250 | 20240926 | 142200 | 547695154100 | 150700 | 150400 | 150700 | 150300 | 5208 |
| 251 | 20240926 | 142100 | 546911629200 | 150300 | 150700 | 150800 | 150200 | 14070 |
| 252 | 20240926 | 142000 | 544794397800 | 150700 | 150900 | 150900 | 150700 | 2514 |
| 253 | 20240926 | 141900 | 544415365000 | 150800 | 150900 | 151000 | 150800 | 4942 |
| 254 | 20240926 | 141800 | 543669648800 | 151000 | 150900 | 151000 | 150900 | 1511 |
| 255 | 20240926 | 141700 | 543441613400 | 150900 | 151100 | 151100 | 150900 | 2277 |
| 256 | 20240926 | 141600 | 543097864200 | 151000 | 151000 | 151100 | 150900 | 2117 |
| 257 | 20240926 | 141500 | 542778163000 | 150900 | 151000 | 151200 | 150900 | 3651 |
| 258 | 20240926 | 141400 | 542226701600 | 151000 | 151200 | 151200 | 151000 | 2342 |
| 259 | 20240926 | 141300 | 541872827400 | 151100 | 150900 | 151200 | 150900 | 3926 |
| 260 | 20240926 | 141200 | 541280027900 | 151000 | 151200 | 151200 | 150900 | 2553 |
| 261 | 20240926 | 141100 | 540894427300 | 151100 | 151400 | 151400 | 151100 | 4299 |
| 262 | 20240926 | 141000 | 540244297700 | 151400 | 151200 | 151400 | 151200 | 3791 |
| 263 | 20240926 | 140900 | 539670717000 | 151200 | 151100 | 151200 | 151100 | 1491 |
| 264 | 20240926 | 140800 | 539445307300 | 151100 | 151100 | 151300 | 151000 | 5144 |
| 265 | 20240926 | 140700 | 538667849000 | 151000 | 150800 | 151100 | 150600 | 5333 |
| 266 | 20240926 | 140600 | 537863112800 | 150700 | 150700 | 150800 | 150600 | 2997 |
| 267 | 20240926 | 140500 | 537411461300 | 150700 | 150700 | 150800 | 150600 | 1827 |
| 268 | 20240926 | 140400 | 537136179400 | 150700 | 150800 | 150800 | 150600 | 2160 |
| 269 | 20240926 | 140300 | 536810576700 | 150700 | 150800 | 150800 | 150600 | 1913 |
| 270 | 20240926 | 140200 | 536522280700 | 150700 | 150700 | 150800 | 150700 | 2939 |
| 271 | 20240926 | 140100 | 536079350000 | 150700 | 150900 | 150900 | 150700 | 2418 |
| 272 | 20240926 | 140000 | 535714691200 | 150800 | 151000 | 151000 | 150800 | 4602 |
| 273 | 20240926 | 135900 | 535020368900 | 151000 | 151000 | 151100 | 150900 | 6957 |
| 274 | 20240926 | 135800 | 533969946700 | 151000 | 150800 | 151000 | 150700 | 2476 |
| 275 | 20240926 | 135700 | 533596385300 | 150800 | 150700 | 151000 | 150700 | 4379 |
| 276 | 20240926 | 135600 | 532936218600 | 150700 | 150600 | 150800 | 150500 | 3565 |
| 277 | 20240926 | 135500 | 532399038100 | 150600 | 150200 | 150700 | 150200 | 8319 |
| 278 | 20240926 | 135400 | 531148045600 | 150200 | 150400 | 150500 | 150100 | 10849 |
| 279 | 20240926 | 135300 | 529518255600 | 150500 | 150600 | 150600 | 150100 | 32024 |
| 280 | 20240926 | 135200 | 524706291100 | 150600 | 150900 | 151000 | 150500 | 20055 |
| 281 | 20240926 | 135100 | 521684960000 | 150900 | 151300 | 151300 | 150900 | 7990 |
| 282 | 20240926 | 135000 | 520477931100 | 151200 | 151200 | 151300 | 151200 | 1113 |
| 283 | 20240926 | 134900 | 520309626100 | 151200 | 151200 | 151300 | 151100 | 1330 |
| 284 | 20240926 | 134800 | 520108538900 | 151100 | 151100 | 151200 | 151000 | 2501 |
| 285 | 20240926 | 134700 | 519730565400 | 151100 | 151200 | 151300 | 151100 | 2433 |
| 286 | 20240926 | 134600 | 519362753500 | 151200 | 151700 | 151700 | 151100 | 11609 |
| 287 | 20240926 | 134500 | 517603923600 | 151800 | 151800 | 151900 | 151700 | 4599 |
| 288 | 20240926 | 134400 | 516905843600 | 151800 | 151600 | 151800 | 151600 | 5179 |
| 289 | 20240926 | 134300 | 516120239500 | 151700 | 151500 | 151700 | 151400 | 2365 |
| 290 | 20240926 | 134200 | 515761820400 | 151400 | 151300 | 151500 | 151300 | 2576 |
| 291 | 20240926 | 134100 | 515371957200 | 151300 | 151000 | 151300 | 151000 | 6047 |
| 292 | 20240926 | 134000 | 514457759600 | 151100 | 151100 | 151200 | 151000 | 2921 |
| 293 | 20240926 | 133900 | 514016332100 | 151200 | 151200 | 151200 | 151100 | 1616 |
| 294 | 20240926 | 133800 | 513772078400 | 151200 | 151100 | 151200 | 151000 | 2134 |
| 295 | 20240926 | 133700 | 513449611200 | 151100 | 151200 | 151200 | 150800 | 21301 |
| 296 | 20240926 | 133600 | 510233991600 | 151100 | 151300 | 151400 | 151100 | 5950 |
| 297 | 20240926 | 133500 | 509334237600 | 151300 | 151400 | 151400 | 151300 | 2272 |
| 298 | 20240926 | 133400 | 508990460300 | 151300 | 151400 | 151500 | 151300 | 4177 |
| 299 | 20240926 | 133300 | 508358269600 | 151500 | 151600 | 151600 | 151500 | 2675 |
| 300 | 20240926 | 133200 | 507952949200 | 151600 | 151600 | 151700 | 151500 | 2219 |
| 301 | 20240926 | 133100 | 507616600000 | 151600 | 151900 | 151900 | 151500 | 7335 |
| 302 | 20240926 | 133000 | 506503084600 | 151800 | 151300 | 151900 | 151200 | 6609 |
| 303 | 20240926 | 132900 | 505501074400 | 151300 | 151100 | 151300 | 151100 | 8506 |
| 304 | 20240926 | 132800 | 504215368700 | 151100 | 151200 | 151400 | 151100 | 6291 |
| 305 | 20240926 | 132700 | 503263723200 | 151300 | 151100 | 151300 | 151000 | 12416 |
| 306 | 20240926 | 132600 | 501386422500 | 151100 | 150900 | 151100 | 150600 | 20856 |
| 307 | 20240926 | 132500 | 498240861700 | 150900 | 151400 | 151400 | 150800 | 27299 |
| 308 | 20240926 | 132400 | 494116382800 | 151400 | 151700 | 151700 | 151400 | 14634 |
| 309 | 20240926 | 132300 | 491899335000 | 151700 | 151700 | 151700 | 151600 | 3783 |
| 310 | 20240926 | 132200 | 491325818400 | 151600 | 151700 | 151800 | 151500 | 14468 |
| 311 | 20240926 | 132100 | 489132162900 | 151700 | 152200 | 152200 | 151700 | 8741 |
| 312 | 20240926 | 132000 | 487803851100 | 152200 | 151900 | 152200 | 151800 | 4169 |
| 313 | 20240926 | 131900 | 487170386500 | 151900 | 152500 | 152500 | 151900 | 11599 |
| 314 | 20240926 | 131800 | 485406095600 | 152500 | 152500 | 152500 | 152400 | 785 |
| 315 | 20240926 | 131700 | 485286391900 | 152500 | 152400 | 152600 | 152400 | 3487 |
| 316 | 20240926 | 131600 | 484754815100 | 152400 | 152600 | 152600 | 152400 | 3038 |
| 317 | 20240926 | 131500 | 484291491800 | 152600 | 152500 | 152800 | 152500 | 3215 |
| 318 | 20240926 | 131400 | 483800699600 | 152500 | 152500 | 152600 | 152400 | 2417 |
| 319 | 20240926 | 131300 | 483432072300 | 152400 | 152500 | 152500 | 152400 | 519 |
| 320 | 20240926 | 131200 | 483352932700 | 152400 | 152400 | 152600 | 152400 | 2230 |
| 321 | 20240926 | 131100 | 483012893100 | 152500 | 152400 | 152500 | 152400 | 1064 |
| 322 | 20240926 | 131000 | 482850664600 | 152400 | 152400 | 152400 | 152300 | 3914 |
| 323 | 20240926 | 130900 | 482254295400 | 152400 | 152500 | 152500 | 152300 | 3938 |
| 324 | 20240926 | 130800 | 481654178600 | 152500 | 152700 | 152700 | 152400 | 4842 |
| 325 | 20240926 | 130700 | 480915785400 | 152600 | 152600 | 152700 | 152500 | 2315 |
| 326 | 20240926 | 130600 | 480562523200 | 152600 | 152500 | 152600 | 152400 | 590 |
| 327 | 20240926 | 130500 | 480472520200 | 152500 | 152600 | 152700 | 152400 | 4999 |
| 328 | 20240926 | 130400 | 479709851000 | 152500 | 152500 | 152600 | 152400 | 1642 |
| 329 | 20240926 | 130300 | 479459439700 | 152400 | 152900 | 153000 | 152400 | 8170 |
| 330 | 20240926 | 130200 | 478211941100 | 152900 | 153300 | 153300 | 152800 | 10986 |
| 331 | 20240926 | 130100 | 476529114400 | 153200 | 153200 | 153300 | 153000 | 5352 |
| 332 | 20240926 | 130000 | 475709490200 | 153200 | 152800 | 153200 | 152700 | 5733 |
| 333 | 20240926 | 125900 | 474832309300 | 152800 | 152700 | 152800 | 152700 | 1253 |
| 334 | 20240926 | 125800 | 474640894300 | 152700 | 152900 | 152900 | 152600 | 3188 |
| 335 | 20240926 | 125700 | 474153987300 | 152800 | 153000 | 153000 | 152800 | 2891 |
| 336 | 20240926 | 125600 | 473711938700 | 152900 | 153100 | 153100 | 152900 | 4300 |
| 337 | 20240926 | 125500 | 473054068600 | 153000 | 152900 | 153100 | 152700 | 5282 |
| 338 | 20240926 | 125400 | 472246412300 | 152900 | 152800 | 153000 | 152700 | 4617 |
| 339 | 20240926 | 125300 | 471540770400 | 152700 | 152700 | 152800 | 152600 | 2175 |
| 340 | 20240926 | 125200 | 471208675500 | 152700 | 152800 | 152800 | 152600 | 2094 |
| 341 | 20240926 | 125100 | 470888904500 | 152800 | 152600 | 152800 | 152500 | 2556 |
| 342 | 20240926 | 125000 | 470498738600 | 152600 | 152500 | 152700 | 152400 | 1020 |
| 343 | 20240926 | 124900 | 470343140000 | 152500 | 152300 | 152600 | 152300 | 1831 |
| 344 | 20240926 | 124800 | 470063968200 | 152300 | 152400 | 152400 | 152300 | 454 |
| 345 | 20240926 | 124700 | 469994809500 | 152400 | 152300 | 152400 | 152300 | 1281 |
| 346 | 20240926 | 124600 | 469799688800 | 152300 | 152500 | 152600 | 152300 | 1806 |
| 347 | 20240926 | 124500 | 469524388000 | 152400 | 152600 | 152700 | 152400 | 3673 |
| 348 | 20240926 | 124400 | 468964184100 | 152600 | 152700 | 152700 | 152500 | 2816 |
| 349 | 20240926 | 124300 | 468534353700 | 152800 | 152500 | 152800 | 152400 | 3566 |
| 350 | 20240926 | 124200 | 467989987600 | 152500 | 152600 | 152800 | 152400 | 3392 |
| 351 | 20240926 | 124100 | 467472482400 | 152600 | 152700 | 152900 | 152400 | 6848 |
| 352 | 20240926 | 124000 | 466426895300 | 152600 | 152400 | 152700 | 152300 | 1639 |
| 353 | 20240926 | 123900 | 466176994600 | 152300 | 152400 | 152500 | 152300 | 1643 |
| 354 | 20240926 | 123800 | 465926595100 | 152300 | 152300 | 152400 | 152300 | 1132 |
| 355 | 20240926 | 123700 | 465754164900 | 152200 | 152200 | 152300 | 152100 | 771 |
| 356 | 20240926 | 123600 | 465636802500 | 152300 | 152200 | 152300 | 152100 | 2002 |
| 357 | 20240926 | 123500 | 465332046500 | 152200 | 152200 | 152400 | 152100 | 2175 |
| 358 | 20240926 | 123400 | 465000952700 | 152300 | 151900 | 152300 | 151800 | 2933 |
| 359 | 20240926 | 123300 | 464555003000 | 151900 | 151900 | 152000 | 151800 | 3609 |
| 360 | 20240926 | 123200 | 464006947000 | 151900 | 151900 | 152000 | 151800 | 4863 |
| 361 | 20240926 | 123100 | 463268458100 | 151900 | 152200 | 152200 | 151800 | 9366 |
| 362 | 20240926 | 123000 | 461844984000 | 152200 | 152200 | 152300 | 152100 | 1853 |
| 363 | 20240926 | 122900 | 461562988500 | 152200 | 152100 | 152300 | 152100 | 2463 |
| 364 | 20240926 | 122800 | 461188223300 | 152200 | 152300 | 152400 | 152100 | 3346 |
| 365 | 20240926 | 122700 | 460678740700 | 152300 | 152200 | 152400 | 152200 | 1733 |
| 366 | 20240926 | 122600 | 460414898500 | 152300 | 152400 | 152500 | 152200 | 2589 |
| 367 | 20240926 | 122500 | 460020520100 | 152500 | 152100 | 152500 | 152100 | 2533 |
| 368 | 20240926 | 122400 | 459634852000 | 152100 | 152200 | 152300 | 152100 | 1650 |
| 369 | 20240926 | 122300 | 459383701600 | 152200 | 152400 | 152400 | 152000 | 8935 |
| 370 | 20240926 | 122200 | 458023989700 | 152400 | 152600 | 152700 | 152300 | 2850 |
| 371 | 20240926 | 122100 | 457589430200 | 152600 | 152800 | 152800 | 152600 | 3044 |
| 372 | 20240926 | 122000 | 457124630700 | 152800 | 152700 | 152800 | 152700 | 968 |
| 373 | 20240926 | 121900 | 456976755000 | 152800 | 152800 | 152900 | 152700 | 4818 |
| 374 | 20240926 | 121800 | 456240493400 | 152800 | 153100 | 153100 | 152800 | 9164 |
| 375 | 20240926 | 121700 | 454838457600 | 153100 | 152800 | 153100 | 152700 | 7300 |
| 376 | 20240926 | 121600 | 453721769600 | 152800 | 152700 | 152900 | 152600 | 13801 |
| 377 | 20240926 | 121500 | 451612918000 | 152600 | 152600 | 152700 | 152400 | 5782 |
| 378 | 20240926 | 121400 | 450730655500 | 152600 | 152300 | 152600 | 152200 | 3074 |
| 379 | 20240926 | 121300 | 450262041200 | 152300 | 152100 | 152300 | 152000 | 2120 |
| 380 | 20240926 | 121200 | 449939464900 | 152100 | 152100 | 152200 | 152000 | 1649 |
| 381 | 20240926 | 121100 | 449688650300 | 152100 | 152300 | 152300 | 152100 | 1489 |
| 382 | 20240926 | 121000 | 449462073700 | 152100 | 152100 | 152200 | 152000 | 1697 |
| 383 | 20240926 | 120900 | 449203837100 | 152000 | 152200 | 152200 | 152000 | 1780 |
| 384 | 20240926 | 120800 | 448933039500 | 152100 | 151700 | 152200 | 151500 | 11187 |
| 385 | 20240926 | 120700 | 447236114500 | 151700 | 152100 | 152200 | 151600 | 14658 |
| 386 | 20240926 | 120600 | 445010186100 | 152100 | 152100 | 152200 | 152100 | 2635 |
| 387 | 20240926 | 120500 | 444609351700 | 152100 | 152200 | 152300 | 152100 | 5928 |
| 388 | 20240926 | 120400 | 443707394600 | 152200 | 152100 | 152400 | 152100 | 2623 |
| 389 | 20240926 | 120300 | 443308040400 | 152200 | 152400 | 152400 | 152100 | 6399 |
| 390 | 20240926 | 120200 | 442333770700 | 152400 | 152300 | 152500 | 152200 | 2931 |
| 391 | 20240926 | 120100 | 441887013000 | 152300 | 152500 | 152500 | 152100 | 5124 |
| 392 | 20240926 | 120000 | 441106674200 | 152500 | 152300 | 152500 | 152200 | 2916 |
| 393 | 20240926 | 115900 | 440662528300 | 152200 | 152300 | 152300 | 152100 | 2554 |
| 394 | 20240926 | 115800 | 440273748600 | 152300 | 152200 | 152400 | 152100 | 4623 |
| 395 | 20240926 | 115700 | 439569620500 | 152200 | 152100 | 152300 | 152100 | 4669 |
| 396 | 20240926 | 115600 | 438859170000 | 152100 | 151800 | 152200 | 151800 | 7321 |
| 397 | 20240926 | 115500 | 437746758600 | 151800 | 152100 | 152100 | 151700 | 20955 |
| 398 | 20240926 | 115400 | 434563731600 | 152100 | 152200 | 152400 | 152000 | 7818 |
| 399 | 20240926 | 115300 | 433374643600 | 152200 | 152500 | 152500 | 152200 | 9003 |
| 400 | 20240926 | 115200 | 432003335800 | 152400 | 152700 | 152700 | 152300 | 10562 |
| 401 | 20240926 | 115100 | 430393557600 | 152700 | 152900 | 153000 | 152600 | 6132 |
| 402 | 20240926 | 115000 | 429456701400 | 152900 | 152900 | 153200 | 152700 | 11174 |
| 403 | 20240926 | 114900 | 427747231000 | 152900 | 152700 | 153000 | 152600 | 4866 |
| 404 | 20240926 | 114800 | 427003534200 | 152700 | 152600 | 153000 | 152500 | 4639 |
| 405 | 20240926 | 114700 | 426294974700 | 152600 | 152700 | 152700 | 152400 | 7687 |
| 406 | 20240926 | 114600 | 425122442400 | 152700 | 152500 | 152800 | 152400 | 10419 |
| 407 | 20240926 | 114500 | 423532320700 | 152500 | 152300 | 152500 | 152100 | 6224 |
| 408 | 20240926 | 114400 | 422584520100 | 152200 | 152500 | 152700 | 152000 | 13146 |
| 409 | 20240926 | 114300 | 420581778400 | 152400 | 152800 | 152800 | 152100 | 34070 |
| 410 | 20240926 | 114200 | 415392165500 | 152700 | 153100 | 153100 | 152600 | 13186 |
| 411 | 20240926 | 114100 | 413377811900 | 153000 | 152900 | 153100 | 152700 | 14795 |
| 412 | 20240926 | 114000 | 411116773200 | 153000 | 153100 | 153300 | 152900 | 12756 |
| 413 | 20240926 | 113900 | 409163838400 | 153200 | 153300 | 153400 | 152900 | 28321 |
| 414 | 20240926 | 113800 | 404828967800 | 153300 | 153600 | 153600 | 153300 | 8960 |
| 415 | 20240926 | 113700 | 403454017400 | 153600 | 154000 | 154000 | 153600 | 8916 |
| 416 | 20240926 | 113600 | 402082722300 | 154000 | 153800 | 154000 | 153800 | 3023 |
| 417 | 20240926 | 113500 | 401617538900 | 153800 | 153500 | 153800 | 153400 | 6422 |
| 418 | 20240926 | 113400 | 400631032800 | 153500 | 153900 | 154000 | 153300 | 21490 |
| 419 | 20240926 | 113300 | 397331113400 | 153900 | 154200 | 154300 | 153900 | 9622 |
| 420 | 20240926 | 113200 | 395848972700 | 154300 | 154300 | 154300 | 154000 | 6106 |
| 421 | 20240926 | 113100 | 394907771500 | 154300 | 153900 | 154300 | 153800 | 14149 |
| 422 | 20240926 | 113000 | 392729126500 | 153800 | 154200 | 154400 | 153800 | 21746 |
| 423 | 20240926 | 112900 | 389379331500 | 154200 | 154300 | 154500 | 154200 | 9552 |
| 424 | 20240926 | 112800 | 387904600800 | 154200 | 154500 | 154500 | 154000 | 19927 |
| 425 | 20240926 | 112700 | 384831859900 | 154500 | 154700 | 154900 | 154500 | 10472 |
| 426 | 20240926 | 112600 | 383212604000 | 154800 | 155200 | 155200 | 154700 | 6918 |
| 427 | 20240926 | 112500 | 382140712100 | 155200 | 155300 | 155300 | 155100 | 2625 |
| 428 | 20240926 | 112400 | 381733292500 | 155300 | 155200 | 155400 | 155200 | 3053 |
| 429 | 20240926 | 112300 | 381259140900 | 155200 | 155400 | 155400 | 155100 | 4232 |
| 430 | 20240926 | 112200 | 380602427500 | 155400 | 155500 | 155500 | 155300 | 3507 |
| 431 | 20240926 | 112100 | 380057427600 | 155400 | 155200 | 155500 | 155100 | 4839 |
| 432 | 20240926 | 112000 | 379306102700 | 155100 | 155500 | 155600 | 155000 | 6129 |
| 433 | 20240926 | 111900 | 378354698300 | 155500 | 155900 | 155900 | 155500 | 10377 |
| 434 | 20240926 | 111800 | 376738785300 | 155900 | 155900 | 156000 | 155800 | 6531 |
| 435 | 20240926 | 111700 | 375720773100 | 155800 | 155800 | 155900 | 155700 | 9087 |
| 436 | 20240926 | 111600 | 374304854700 | 155800 | 155200 | 155800 | 155200 | 15171 |
| 437 | 20240926 | 111500 | 371944797100 | 155200 | 155100 | 155300 | 155000 | 5233 |
| 438 | 20240926 | 111400 | 371133112800 | 155100 | 155000 | 155500 | 154900 | 12537 |
| 439 | 20240926 | 111300 | 369188269800 | 154900 | 154500 | 155000 | 154500 | 8064 |
| 440 | 20240926 | 111200 | 367940769500 | 154500 | 154600 | 154900 | 154500 | 19150 |
| 441 | 20240926 | 111100 | 364978199200 | 154600 | 155100 | 155200 | 154500 | 32536 |
| 442 | 20240926 | 111000 | 359942597400 | 155100 | 155400 | 155500 | 155100 | 12514 |
| 443 | 20240926 | 110900 | 357998954000 | 155400 | 155200 | 155400 | 154900 | 24796 |
| 444 | 20240926 | 110800 | 354154085900 | 155200 | 155800 | 155900 | 155200 | 18559 |
| 445 | 20240926 | 110700 | 351268552100 | 155800 | 156000 | 156200 | 155800 | 6283 |
| 446 | 20240926 | 110600 | 350288583400 | 156000 | 156000 | 156100 | 155800 | 11232 |
| 447 | 20240926 | 110500 | 348537291500 | 156000 | 155800 | 156300 | 155800 | 7723 |
| 448 | 20240926 | 110400 | 347331247100 | 155800 | 156100 | 156100 | 155400 | 25418 |
| 449 | 20240926 | 110300 | 343373565700 | 156000 | 156500 | 156600 | 156000 | 23308 |
| 450 | 20240926 | 110200 | 339727816600 | 156500 | 156400 | 156500 | 156200 | 10154 |
| 451 | 20240926 | 110100 | 338140274500 | 156400 | 156400 | 156600 | 156100 | 16761 |
| 452 | 20240926 | 110000 | 335519131100 | 156400 | 156100 | 156500 | 156000 | 16139 |
| 453 | 20240926 | 105900 | 332997059200 | 156000 | 156300 | 156500 | 155900 | 23612 |
| 454 | 20240926 | 105800 | 329309176600 | 156400 | 156100 | 156400 | 155700 | 28387 |
| 455 | 20240926 | 105700 | 324882978500 | 156000 | 156600 | 157000 | 156000 | 46328 |
| 456 | 20240926 | 105600 | 317629037200 | 156600 | 156400 | 157000 | 156300 | 54253 |
| 457 | 20240926 | 105500 | 309128047600 | 156400 | 156300 | 156500 | 156200 | 14979 |
| 458 | 20240926 | 105400 | 306785797200 | 156300 | 156100 | 156500 | 156000 | 27373 |
| 459 | 20240926 | 105300 | 302508922000 | 156200 | 156300 | 156600 | 156100 | 45300 |
| 460 | 20240926 | 105200 | 295422665500 | 156400 | 154800 | 156500 | 154800 | 126120 |
| 461 | 20240926 | 105100 | 275796705700 | 154900 | 154600 | 154900 | 154500 | 32217 |
| 462 | 20240926 | 105000 | 270812300300 | 154600 | 154300 | 154700 | 154200 | 13661 |
| 463 | 20240926 | 104900 | 268701700900 | 154200 | 154600 | 154600 | 153800 | 23580 |
| 464 | 20240926 | 104800 | 265065533000 | 154500 | 154600 | 154700 | 154500 | 18208 |
| 465 | 20240926 | 104700 | 262250661000 | 154600 | 154400 | 154600 | 154300 | 21811 |
| 466 | 20240926 | 104600 | 258881177100 | 154400 | 154100 | 154400 | 154100 | 13867 |
| 467 | 20240926 | 104500 | 256741661900 | 154100 | 154300 | 154300 | 154000 | 16311 |
| 468 | 20240926 | 104400 | 254226908200 | 154300 | 153700 | 154300 | 153700 | 30217 |
| 469 | 20240926 | 104300 | 249571334200 | 153700 | 154100 | 154200 | 153500 | 30058 |
| 470 | 20240926 | 104200 | 244947013700 | 154100 | 154000 | 154100 | 153600 | 24188 |
| 471 | 20240926 | 104100 | 241225238700 | 154000 | 153700 | 154100 | 153600 | 43507 |
| 472 | 20240926 | 104000 | 234529913500 | 153700 | 153800 | 153800 | 153300 | 20562 |
| 473 | 20240926 | 103900 | 231370196500 | 153800 | 153200 | 153800 | 153100 | 26096 |
| 474 | 20240926 | 103800 | 227364851900 | 153200 | 153000 | 153200 | 152900 | 13030 |
| 475 | 20240926 | 103700 | 225371008800 | 153000 | 152900 | 153000 | 152800 | 4251 |
| 476 | 20240926 | 103600 | 224721068000 | 152900 | 152900 | 152900 | 152800 | 2962 |
| 477 | 20240926 | 103500 | 224268228000 | 152900 | 152700 | 152900 | 152500 | 6209 |
| 478 | 20240926 | 103400 | 223319958500 | 152800 | 152700 | 152900 | 152600 | 4194 |
| 479 | 20240926 | 103300 | 222679292400 | 152700 | 152400 | 152900 | 152400 | 4613 |
| 480 | 20240926 | 103200 | 221975093300 | 152500 | 152900 | 152900 | 152400 | 3769 |
| 481 | 20240926 | 103100 | 221399980500 | 152900 | 152900 | 153000 | 152800 | 4091 |
| 482 | 20240926 | 103000 | 220774542500 | 152900 | 152700 | 152900 | 152700 | 3401 |
| 483 | 20240926 | 102900 | 220254900600 | 152700 | 152400 | 152800 | 152300 | 7990 |
| 484 | 20240926 | 102800 | 219036255800 | 152300 | 152300 | 152500 | 152200 | 6302 |
| 485 | 20240926 | 102700 | 218076659500 | 152300 | 152400 | 152600 | 152200 | 4800 |
| 486 | 20240926 | 102600 | 217345097700 | 152400 | 152500 | 152600 | 152200 | 8230 |
| 487 | 20240926 | 102500 | 216090514000 | 152500 | 152600 | 152700 | 152500 | 10563 |
| 488 | 20240926 | 102400 | 214478786600 | 152600 | 153000 | 153000 | 152600 | 9790 |
| 489 | 20240926 | 102300 | 212982924000 | 153000 | 153100 | 153100 | 152800 | 5327 |
| 490 | 20240926 | 102200 | 212168478500 | 153100 | 152500 | 153100 | 152500 | 6368 |
| 491 | 20240926 | 102100 | 211195319100 | 152500 | 152500 | 152600 | 152400 | 4008 |
| 492 | 20240926 | 102000 | 210584110700 | 152500 | 152600 | 152700 | 152200 | 13944 |
| 493 | 20240926 | 101900 | 208458549600 | 152600 | 153100 | 153200 | 152500 | 16627 |
| 494 | 20240926 | 101800 | 205915979300 | 153000 | 152700 | 153100 | 152600 | 7806 |
| 495 | 20240926 | 101700 | 204723077800 | 152700 | 152900 | 153100 | 152500 | 10634 |
| 496 | 20240926 | 101600 | 203099078100 | 152900 | 153000 | 153300 | 152600 | 26110 |
| 497 | 20240926 | 101500 | 199103920000 | 153000 | 153300 | 153300 | 152700 | 35727 |
| 498 | 20240926 | 101400 | 193635805200 | 153300 | 152700 | 153400 | 152500 | 44560 |
| 499 | 20240926 | 101300 | 186816861400 | 152700 | 152400 | 152800 | 152300 | 20949 |
| 500 | 20240926 | 101200 | 183621084100 | 152400 | 152000 | 152400 | 151500 | 12785 |
| 501 | 20240926 | 101100 | 181678149300 | 152000 | 152100 | 152100 | 151700 | 9046 |
| 502 | 20240926 | 101000 | 180303231100 | 152100 | 152100 | 152200 | 152000 | 5748 |
| 503 | 20240926 | 100900 | 179428940900 | 152100 | 152000 | 152300 | 152000 | 12618 |
| 504 | 20240926 | 100800 | 177508850000 | 152000 | 151200 | 152100 | 151200 | 11724 |
| 505 | 20240926 | 100700 | 175729774500 | 151100 | 151300 | 151300 | 151100 | 1803 |
| 506 | 20240926 | 100600 | 175457117100 | 151300 | 151400 | 151400 | 151100 | 3290 |
| 507 | 20240926 | 100500 | 174959635700 | 151400 | 151500 | 151600 | 151300 | 2825 |
| 508 | 20240926 | 100400 | 174531796000 | 151500 | 151700 | 151700 | 151400 | 2474 |
| 509 | 20240926 | 100300 | 174156843700 | 151600 | 151300 | 151700 | 151200 | 4536 |
| 510 | 20240926 | 100200 | 173469694300 | 151300 | 151500 | 151500 | 151100 | 5645 |
| 511 | 20240926 | 100100 | 172615743400 | 151500 | 151800 | 151800 | 151400 | 7472 |
| 512 | 20240926 | 100000 | 171483108000 | 151700 | 152100 | 152100 | 151700 | 9868 |
| 513 | 20240926 | 095900 | 169983787400 | 152100 | 151500 | 152100 | 151500 | 20248 |
| 514 | 20240926 | 095800 | 166909348400 | 151500 | 151600 | 151700 | 151400 | 8738 |
| 515 | 20240926 | 095700 | 165585347200 | 151500 | 151500 | 151700 | 151300 | 7828 |
| 516 | 20240926 | 095600 | 164399311100 | 151500 | 151200 | 151500 | 151100 | 9304 |
| 517 | 20240926 | 095500 | 162991308600 | 151200 | 151300 | 151400 | 151100 | 7831 |
| 518 | 20240926 | 095400 | 161806742400 | 151300 | 151100 | 151300 | 151000 | 7840 |
| 519 | 20240926 | 095300 | 160621430800 | 151100 | 150500 | 151100 | 150400 | 8347 |
| 520 | 20240926 | 095200 | 159361992600 | 150400 | 150100 | 150500 | 150000 | 5217 |
| 521 | 20240926 | 095100 | 158578124000 | 150100 | 149900 | 150100 | 149500 | 20288 |
| 522 | 20240926 | 095000 | 155540735300 | 149900 | 150300 | 150300 | 149900 | 15658 |
| 523 | 20240926 | 094900 | 153191475800 | 150200 | 150100 | 150300 | 150100 | 6862 |
| 524 | 20240926 | 094800 | 152160854600 | 150100 | 150500 | 150600 | 150100 | 11588 |
| 525 | 20240926 | 094700 | 150419133000 | 150500 | 150700 | 150900 | 150500 | 6891 |
| 526 | 20240926 | 094600 | 149381227500 | 150700 | 150800 | 150800 | 150500 | 9026 |
| 527 | 20240926 | 094500 | 148020937200 | 150700 | 150700 | 150800 | 150600 | 3048 |
| 528 | 20240926 | 094400 | 147561493300 | 150800 | 150700 | 150800 | 150600 | 3065 |
| 529 | 20240926 | 094300 | 147099640400 | 150700 | 150700 | 150800 | 150500 | 5218 |
| 530 | 20240926 | 094200 | 146313723300 | 150600 | 150400 | 150800 | 150300 | 6842 |
| 531 | 20240926 | 094100 | 145283458300 | 150300 | 150900 | 151000 | 150300 | 18521 |
| 532 | 20240926 | 094000 | 142494949500 | 150900 | 150900 | 151100 | 150500 | 17877 |
| 533 | 20240926 | 093900 | 139800477200 | 151000 | 151300 | 151400 | 150900 | 12752 |
| 534 | 20240926 | 093800 | 137873424700 | 151300 | 151400 | 151500 | 151200 | 8400 |
| 535 | 20240926 | 093700 | 136602049000 | 151400 | 151800 | 151800 | 151400 | 13320 |
| 536 | 20240926 | 093600 | 134582948300 | 151800 | 151700 | 152000 | 151700 | 6423 |
| 537 | 20240926 | 093500 | 133607912800 | 151700 | 152000 | 152500 | 151700 | 19107 |
| 538 | 20240926 | 093400 | 130701472000 | 152000 | 152100 | 152300 | 152000 | 11954 |
| 539 | 20240926 | 093300 | 128883454700 | 152100 | 152200 | 152300 | 152000 | 10822 |
| 540 | 20240926 | 093200 | 127236806500 | 152200 | 152200 | 152500 | 152100 | 19400 |
| 541 | 20240926 | 093100 | 124281202300 | 152200 | 152100 | 152200 | 151700 | 15405 |
| 542 | 20240926 | 093000 | 121939779000 | 152100 | 151500 | 152200 | 151400 | 13707 |
| 543 | 20240926 | 092900 | 119858114800 | 151400 | 151400 | 151500 | 151300 | 4277 |
| 544 | 20240926 | 092800 | 119210465500 | 151400 | 151200 | 151600 | 151100 | 10668 |
| 545 | 20240926 | 092700 | 117595753600 | 151200 | 151100 | 151400 | 150900 | 9485 |
| 546 | 20240926 | 092600 | 116162542400 | 151000 | 150800 | 151300 | 150700 | 8357 |
| 547 | 20240926 | 092500 | 114901076300 | 150700 | 150700 | 151100 | 150500 | 12535 |
| 548 | 20240926 | 092400 | 113011022000 | 150700 | 151100 | 151100 | 150300 | 17282 |
| 549 | 20240926 | 092300 | 110408322800 | 151000 | 151300 | 151300 | 150700 | 19782 |
| 550 | 20240926 | 092200 | 107420931200 | 151200 | 151900 | 152000 | 151200 | 26357 |
| 551 | 20240926 | 092100 | 103425584900 | 151900 | 151900 | 152400 | 151800 | 22137 |
| 552 | 20240926 | 092000 | 100059080800 | 151900 | 152400 | 152500 | 151500 | 30207 |
| 553 | 20240926 | 091900 | 95466762800 | 152300 | 152800 | 152900 | 152000 | 32536 |
| 554 | 20240926 | 091800 | 90506600400 | 152900 | 151800 | 153000 | 151700 | 78168 |
| 555 | 20240926 | 091700 | 78570014000 | 151800 | 150700 | 152300 | 150700 | 49734 |
| 556 | 20240926 | 091600 | 71026842700 | 150800 | 151000 | 151100 | 150700 | 14763 |
| 557 | 20240926 | 091500 | 68799283000 | 150900 | 150900 | 151100 | 150800 | 13302 |
| 558 | 20240926 | 091400 | 66791335400 | 151000 | 150400 | 151200 | 150400 | 20732 |
| 559 | 20240926 | 091300 | 63662358400 | 150400 | 150200 | 150500 | 150000 | 7999 |
| 560 | 20240926 | 091200 | 62460364800 | 150100 | 150200 | 150400 | 149900 | 15591 |
| 561 | 20240926 | 091100 | 60118999300 | 150300 | 149600 | 150300 | 149500 | 19037 |
| 562 | 20240926 | 091000 | 57267786700 | 149500 | 149800 | 150100 | 149500 | 14555 |
| 563 | 20240926 | 090900 | 55086638300 | 149700 | 150200 | 150200 | 149200 | 39823 |
| 564 | 20240926 | 090800 | 49128403200 | 150200 | 150700 | 150700 | 150100 | 14175 |
| 565 | 20240926 | 090700 | 46997996000 | 150700 | 150400 | 151100 | 150200 | 17128 |
| 566 | 20240926 | 090600 | 44416954000 | 150400 | 150600 | 151400 | 150200 | 23083 |
| 567 | 20240926 | 090500 | 40931190900 | 150700 | 149700 | 150900 | 149700 | 24086 |
| 568 | 20240926 | 090400 | 37315418200 | 149700 | 151300 | 151300 | 149700 | 47768 |
| 569 | 20240926 | 090300 | 30135190800 | 151200 | 150500 | 151300 | 150400 | 15412 |
| 570 | 20240926 | 090200 | 27812995300 | 150500 | 151500 | 151500 | 150200 | 44032 |
| 571 | 20240926 | 090100 | 21180290100 | 151500 | 150900 | 151900 | 150500 | 59486 |
| 572 | 20240926 | 090000 | 12185259200 | 150900 | 150900 | 151700 | 150500 | 68085 |