36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240925 | 191800 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 7672 |
| 3 | 20240925 | 191700 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 4 | 20240925 | 191600 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 5 | 20240925 | 191500 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 6 | 20240925 | 191400 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 7 | 20240925 | 191300 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 8 | 20240925 | 191200 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 9 | 20240925 | 191100 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 10 | 20240925 | 191000 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 11 | 20240925 | 190900 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 12 | 20240925 | 190800 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 13 | 20240925 | 190700 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 14 | 20240925 | 190600 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 15 | 20240925 | 190500 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 16 | 20240925 | 190400 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 17 | 20240925 | 190300 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 18 | 20240925 | 190200 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 19 | 20240925 | 190100 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 20 | 20240925 | 190000 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 21 | 20240925 | 185900 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 22 | 20240925 | 185800 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 23 | 20240925 | 185700 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 24 | 20240925 | 185600 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 25 | 20240925 | 185500 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 26 | 20240925 | 185400 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 27 | 20240925 | 185300 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 28 | 20240925 | 185200 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 29 | 20240925 | 185100 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 30 | 20240925 | 185000 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 31 | 20240925 | 184900 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 32 | 20240925 | 184800 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 7672 |
| 33 | 20240925 | 184700 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 34 | 20240925 | 184600 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 35 | 20240925 | 184500 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 36 | 20240925 | 184400 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 37 | 20240925 | 184300 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 38 | 20240925 | 184200 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 39 | 20240925 | 184100 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 40 | 20240925 | 184000 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 41 | 20240925 | 183900 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 42 | 20240925 | 183800 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 43 | 20240925 | 183700 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 44 | 20240925 | 183600 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 45 | 20240925 | 183500 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 46 | 20240925 | 183400 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 47 | 20240925 | 183300 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 48 | 20240925 | 183200 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 49 | 20240925 | 183100 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 50 | 20240925 | 183000 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 51 | 20240925 | 182900 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 52 | 20240925 | 182800 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 53 | 20240925 | 182700 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 54 | 20240925 | 182600 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 55 | 20240925 | 182500 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 56 | 20240925 | 182400 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 57 | 20240925 | 182300 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 58 | 20240925 | 182200 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 59 | 20240925 | 182100 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 60 | 20240925 | 182000 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 61 | 20240925 | 181900 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 62 | 20240925 | 181800 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 7672 |
| 63 | 20240925 | 181700 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 64 | 20240925 | 181600 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 65 | 20240925 | 181500 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 66 | 20240925 | 181400 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 67 | 20240925 | 181300 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 68 | 20240925 | 181200 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 69 | 20240925 | 181100 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 70 | 20240925 | 181000 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 71 | 20240925 | 180900 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 72 | 20240925 | 180800 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 73 | 20240925 | 180700 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 74 | 20240925 | 180600 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 75 | 20240925 | 180500 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 76 | 20240925 | 180400 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 77 | 20240925 | 180300 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 78 | 20240925 | 180200 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 79 | 20240925 | 180100 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 80 | 20240925 | 180000 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 81 | 20240925 | 175900 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 82 | 20240925 | 175800 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 83 | 20240925 | 175700 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 84 | 20240925 | 175600 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 85 | 20240925 | 175500 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 86 | 20240925 | 175400 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 87 | 20240925 | 175300 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 88 | 20240925 | 175200 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 89 | 20240925 | 175100 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 90 | 20240925 | 175000 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 91 | 20240925 | 174900 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 92 | 20240925 | 174800 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 7672 |
| 93 | 20240925 | 174700 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 94 | 20240925 | 174600 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 95 | 20240925 | 174500 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 96 | 20240925 | 174400 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 97 | 20240925 | 174300 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 98 | 20240925 | 174200 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 99 | 20240925 | 174100 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 100 | 20240925 | 174000 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 101 | 20240925 | 173900 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 102 | 20240925 | 173800 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 103 | 20240925 | 173700 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 104 | 20240925 | 173600 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 105 | 20240925 | 173500 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 106 | 20240925 | 173400 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 107 | 20240925 | 173300 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 108 | 20240925 | 173200 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 109 | 20240925 | 173100 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 110 | 20240925 | 173000 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 111 | 20240925 | 172900 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 112 | 20240925 | 172800 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 113 | 20240925 | 172700 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 114 | 20240925 | 172600 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 115 | 20240925 | 172500 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 116 | 20240925 | 172400 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 117 | 20240925 | 172300 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 118 | 20240925 | 172200 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 119 | 20240925 | 172100 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 120 | 20240925 | 172000 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 121 | 20240925 | 171900 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 122 | 20240925 | 171800 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 7672 |
| 123 | 20240925 | 171700 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 124 | 20240925 | 171600 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 125 | 20240925 | 171500 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 126 | 20240925 | 171400 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 127 | 20240925 | 171300 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 128 | 20240925 | 171200 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 129 | 20240925 | 171100 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 130 | 20240925 | 171000 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 131 | 20240925 | 170900 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 132 | 20240925 | 170800 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 133 | 20240925 | 170700 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 134 | 20240925 | 170600 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 135 | 20240925 | 170500 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 136 | 20240925 | 170400 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 137 | 20240925 | 170300 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 138 | 20240925 | 170200 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 139 | 20240925 | 170100 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 140 | 20240925 | 170000 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 141 | 20240925 | 165900 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 142 | 20240925 | 165800 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 143 | 20240925 | 165700 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 144 | 20240925 | 165600 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 145 | 20240925 | 165500 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 146 | 20240925 | 165400 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 147 | 20240925 | 165300 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 148 | 20240925 | 165200 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 149 | 20240925 | 165100 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 150 | 20240925 | 165000 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 151 | 20240925 | 164900 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 152 | 20240925 | 164800 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 7672 |
| 153 | 20240925 | 164700 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 154 | 20240925 | 164600 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 155 | 20240925 | 164500 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 156 | 20240925 | 164400 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 157 | 20240925 | 164300 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 158 | 20240925 | 164200 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 159 | 20240925 | 164100 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 160 | 20240925 | 164000 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 161 | 20240925 | 163900 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 162 | 20240925 | 163800 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 163 | 20240925 | 163700 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 164 | 20240925 | 163600 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 165 | 20240925 | 163500 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 166 | 20240925 | 163400 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 167 | 20240925 | 163300 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 168 | 20240925 | 163200 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 169 | 20240925 | 163100 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 170 | 20240925 | 163000 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 171 | 20240925 | 162900 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 172 | 20240925 | 162800 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 173 | 20240925 | 162700 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 174 | 20240925 | 162600 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 175 | 20240925 | 162500 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 176 | 20240925 | 162400 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 177 | 20240925 | 162300 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 178 | 20240925 | 162200 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 179 | 20240925 | 162100 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 180 | 20240925 | 162000 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 181 | 20240925 | 161900 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 182 | 20240925 | 161800 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 7672 |
| 183 | 20240925 | 161700 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 184 | 20240925 | 161600 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 185 | 20240925 | 161500 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 186 | 20240925 | 161400 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 187 | 20240925 | 161300 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 188 | 20240925 | 161200 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 189 | 20240925 | 161100 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 190 | 20240925 | 161000 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 191 | 20240925 | 160900 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 192 | 20240925 | 160800 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 193 | 20240925 | 160700 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 194 | 20240925 | 160600 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 195 | 20240925 | 160500 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 196 | 20240925 | 160400 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 197 | 20240925 | 160300 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 198 | 20240925 | 160200 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 199 | 20240925 | 160100 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 200 | 20240925 | 160000 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 201 | 20240925 | 155900 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 202 | 20240925 | 155800 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 203 | 20240925 | 155700 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 204 | 20240925 | 155600 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 205 | 20240925 | 155500 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 206 | 20240925 | 155400 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 207 | 20240925 | 155300 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 208 | 20240925 | 155200 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 209 | 20240925 | 155100 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 210 | 20240925 | 155000 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 211 | 20240925 | 154900 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 212 | 20240925 | 154800 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 7672 |
| 213 | 20240925 | 154700 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 214 | 20240925 | 154600 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 215 | 20240925 | 154500 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 216 | 20240925 | 154400 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 217 | 20240925 | 154300 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 218 | 20240925 | 154200 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 219 | 20240925 | 154100 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 220 | 20240925 | 154000 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 221 | 20240925 | 153900 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 222 | 20240925 | 153800 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 223 | 20240925 | 153700 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 224 | 20240925 | 153600 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 225 | 20240925 | 153500 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 226 | 20240925 | 153400 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 227 | 20240925 | 153300 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 228 | 20240925 | 153200 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 229 | 20240925 | 153100 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 230 | 20240925 | 153000 | 28292634900 | 151500 | 151500 | 151500 | 151500 | 7672 |
| 231 | 20240925 | 152900 | 27130326900 | 152100 | 152100 | 152100 | 152100 | 0 |
| 232 | 20240925 | 152800 | 27130326900 | 152100 | 152100 | 152100 | 152100 | 0 |
| 233 | 20240925 | 152700 | 27130326900 | 152100 | 152100 | 152100 | 152100 | 0 |
| 234 | 20240925 | 152600 | 27130326900 | 152100 | 152100 | 152100 | 152100 | 0 |
| 235 | 20240925 | 152500 | 27130326900 | 152100 | 152100 | 152100 | 152100 | 0 |
| 236 | 20240925 | 152400 | 27130326900 | 152100 | 152100 | 152100 | 152100 | 0 |
| 237 | 20240925 | 152300 | 27130326900 | 152100 | 152100 | 152100 | 152100 | 0 |
| 238 | 20240925 | 152200 | 27130326900 | 152100 | 152100 | 152100 | 152100 | 0 |
| 239 | 20240925 | 152100 | 27130326900 | 152100 | 152100 | 152100 | 152100 | 0 |
| 240 | 20240925 | 152000 | 27130326900 | 152100 | 152100 | 152100 | 152100 | 0 |
| 241 | 20240925 | 151900 | 27130326900 | 152100 | 152100 | 152200 | 151700 | 914 |
| 242 | 20240925 | 151800 | 26991473600 | 152100 | 152200 | 152200 | 152000 | 268 |
| 243 | 20240925 | 151700 | 26950710300 | 152200 | 152100 | 152200 | 152100 | 231 |
| 244 | 20240925 | 151600 | 26915567900 | 152100 | 152400 | 152500 | 151900 | 792 |
| 245 | 20240925 | 151500 | 26794976400 | 152500 | 152700 | 152700 | 152400 | 718 |
| 246 | 20240925 | 151400 | 26685445700 | 152700 | 152500 | 152800 | 152400 | 1766 |
| 247 | 20240925 | 151300 | 26415977300 | 152400 | 152400 | 152500 | 152300 | 554 |
| 248 | 20240925 | 151200 | 26331525400 | 152400 | 152500 | 152500 | 152300 | 776 |
| 249 | 20240925 | 151100 | 26213257900 | 152500 | 152400 | 152500 | 152400 | 167 |
| 250 | 20240925 | 151000 | 26187795500 | 152400 | 152500 | 152500 | 152400 | 699 |
| 251 | 20240925 | 150900 | 26081257900 | 152400 | 152400 | 152500 | 152100 | 1053 |
| 252 | 20240925 | 150800 | 25920844800 | 152400 | 152400 | 152500 | 152300 | 623 |
| 253 | 20240925 | 150700 | 25825917800 | 152300 | 152600 | 152600 | 152200 | 941 |
| 254 | 20240925 | 150600 | 25682510600 | 152600 | 152500 | 152600 | 152500 | 441 |
| 255 | 20240925 | 150500 | 25615250900 | 152500 | 152200 | 152500 | 152200 | 222 |
| 256 | 20240925 | 150400 | 25581426500 | 152400 | 152500 | 152600 | 151800 | 690 |
| 257 | 20240925 | 150300 | 25476304300 | 152400 | 152400 | 152500 | 152300 | 640 |
| 258 | 20240925 | 150200 | 25378786400 | 152300 | 152400 | 152400 | 152200 | 393 |
| 259 | 20240925 | 150100 | 25318926300 | 152300 | 152400 | 152500 | 151800 | 614 |
| 260 | 20240925 | 150000 | 25225453900 | 152500 | 152100 | 152500 | 152000 | 813 |
| 261 | 20240925 | 145900 | 25101719500 | 152200 | 152100 | 152200 | 151800 | 612 |
| 262 | 20240925 | 145800 | 25008672400 | 152100 | 152600 | 152600 | 152100 | 529 |
| 263 | 20240925 | 145700 | 24928081500 | 152400 | 152400 | 152500 | 152300 | 448 |
| 264 | 20240925 | 145600 | 24859803600 | 152400 | 152300 | 152600 | 152300 | 548 |
| 265 | 20240925 | 145500 | 24776272800 | 152300 | 152200 | 152500 | 151900 | 877 |
| 266 | 20240925 | 145400 | 24642704800 | 152200 | 152200 | 152300 | 152100 | 341 |
| 267 | 20240925 | 145300 | 24590809200 | 152100 | 151900 | 152400 | 151900 | 411 |
| 268 | 20240925 | 145200 | 24528279400 | 151900 | 152100 | 152300 | 151800 | 2477 |
| 269 | 20240925 | 145100 | 24152006300 | 152000 | 152000 | 152100 | 151900 | 327 |
| 270 | 20240925 | 145000 | 24102298300 | 152000 | 151900 | 152100 | 151800 | 432 |
| 271 | 20240925 | 144900 | 24036669500 | 151900 | 152000 | 152100 | 151800 | 1636 |
| 272 | 20240925 | 144800 | 23788152900 | 152000 | 152300 | 152400 | 152000 | 1244 |
| 273 | 20240925 | 144700 | 23598796800 | 152400 | 152500 | 152700 | 152400 | 456 |
| 274 | 20240925 | 144600 | 23529248300 | 152400 | 152500 | 152600 | 152300 | 279 |
| 275 | 20240925 | 144500 | 23486726200 | 152500 | 152600 | 152600 | 152300 | 315 |
| 276 | 20240925 | 144400 | 23438722200 | 152600 | 152400 | 152800 | 152300 | 577 |
| 277 | 20240925 | 144300 | 23350703000 | 152400 | 152600 | 152600 | 152200 | 506 |
| 278 | 20240925 | 144200 | 23273571100 | 152700 | 152900 | 153000 | 152600 | 308 |
| 279 | 20240925 | 144100 | 23226507300 | 152800 | 152700 | 152900 | 152600 | 549 |
| 280 | 20240925 | 144000 | 23142626400 | 152600 | 152600 | 152800 | 152600 | 388 |
| 281 | 20240925 | 143900 | 23083383400 | 152600 | 152600 | 152900 | 152600 | 497 |
| 282 | 20240925 | 143800 | 23007474400 | 152600 | 152500 | 152700 | 152400 | 289 |
| 283 | 20240925 | 143700 | 22963407400 | 152500 | 152500 | 152800 | 152100 | 401 |
| 284 | 20240925 | 143600 | 22902255700 | 152600 | 152900 | 152900 | 152500 | 635 |
| 285 | 20240925 | 143500 | 22805345100 | 152900 | 153100 | 153100 | 152800 | 212 |
| 286 | 20240925 | 143400 | 22772918300 | 153000 | 153000 | 153100 | 152900 | 474 |
| 287 | 20240925 | 143300 | 22700398900 | 152900 | 152900 | 153000 | 152800 | 332 |
| 288 | 20240925 | 143200 | 22649632500 | 152800 | 152700 | 152900 | 152500 | 313 |
| 289 | 20240925 | 143100 | 22601833500 | 152700 | 152500 | 152800 | 152400 | 245 |
| 290 | 20240925 | 143000 | 22564437900 | 152500 | 152600 | 152900 | 152000 | 824 |
| 291 | 20240925 | 142900 | 22438769200 | 152500 | 152700 | 152800 | 152500 | 315 |
| 292 | 20240925 | 142800 | 22390695400 | 152700 | 152600 | 152800 | 152400 | 275 |
| 293 | 20240925 | 142700 | 22348722200 | 152400 | 152300 | 152700 | 152300 | 310 |
| 294 | 20240925 | 142600 | 22301467500 | 152300 | 152300 | 152400 | 152100 | 481 |
| 295 | 20240925 | 142500 | 22228246500 | 152300 | 152500 | 152600 | 152300 | 339 |
| 296 | 20240925 | 142400 | 22176575400 | 152500 | 152500 | 152700 | 152000 | 546 |
| 297 | 20240925 | 142300 | 22093349400 | 152500 | 152700 | 152700 | 152500 | 407 |
| 298 | 20240925 | 142200 | 22031244800 | 152600 | 152600 | 152700 | 152500 | 261 |
| 299 | 20240925 | 142100 | 21991421400 | 152500 | 152700 | 152700 | 152500 | 410 |
| 300 | 20240925 | 142000 | 21928856300 | 152600 | 152500 | 152900 | 152500 | 308 |
| 301 | 20240925 | 141900 | 21881863300 | 152600 | 152500 | 152700 | 152400 | 324 |
| 302 | 20240925 | 141800 | 21832429000 | 152500 | 152500 | 152700 | 152500 | 672 |
| 303 | 20240925 | 141700 | 21729905400 | 152600 | 152800 | 152800 | 152500 | 275 |
| 304 | 20240925 | 141600 | 21687925400 | 152700 | 152800 | 152800 | 152600 | 395 |
| 305 | 20240925 | 141500 | 21627596500 | 152900 | 152800 | 152900 | 152700 | 426 |
| 306 | 20240925 | 141400 | 21562504900 | 152700 | 152800 | 153000 | 152700 | 295 |
| 307 | 20240925 | 141300 | 21517426300 | 152700 | 152600 | 152700 | 152600 | 114 |
| 308 | 20240925 | 141200 | 21500025700 | 152600 | 152900 | 152900 | 151900 | 1386 |
| 309 | 20240925 | 141100 | 21288731500 | 152800 | 153000 | 153000 | 152700 | 595 |
| 310 | 20240925 | 141000 | 21197812200 | 152900 | 152800 | 153100 | 152800 | 465 |
| 311 | 20240925 | 140900 | 21126685900 | 152900 | 152900 | 153000 | 152800 | 228 |
| 312 | 20240925 | 140800 | 21091832900 | 153000 | 152800 | 153100 | 152700 | 338 |
| 313 | 20240925 | 140700 | 21040163300 | 152900 | 152900 | 153000 | 152800 | 320 |
| 314 | 20240925 | 140600 | 20991228000 | 152800 | 152700 | 152900 | 152700 | 182 |
| 315 | 20240925 | 140500 | 20963417100 | 152600 | 152900 | 153000 | 152200 | 839 |
| 316 | 20240925 | 140400 | 20835383900 | 152800 | 152800 | 152900 | 152700 | 218 |
| 317 | 20240925 | 140300 | 20802077600 | 152700 | 153000 | 153000 | 152600 | 262 |
| 318 | 20240925 | 140200 | 20762071600 | 152900 | 152800 | 153000 | 152800 | 318 |
| 319 | 20240925 | 140100 | 20713462900 | 152800 | 152800 | 153000 | 152800 | 323 |
| 320 | 20240925 | 140000 | 20664075500 | 152800 | 152900 | 153000 | 152800 | 320 |
| 321 | 20240925 | 135900 | 20615151200 | 152900 | 152800 | 152900 | 152200 | 514 |
| 322 | 20240925 | 135800 | 20536721900 | 152900 | 152500 | 152900 | 152500 | 275 |
| 323 | 20240925 | 135700 | 20494731000 | 152400 | 152600 | 152700 | 152200 | 934 |
| 324 | 20240925 | 135600 | 20352352800 | 152600 | 152700 | 152900 | 152400 | 941 |
| 325 | 20240925 | 135500 | 20208765800 | 152800 | 152900 | 153100 | 152700 | 651 |
| 326 | 20240925 | 135400 | 20109225400 | 152900 | 153000 | 153100 | 152600 | 545 |
| 327 | 20240925 | 135300 | 20025928600 | 152900 | 153200 | 153200 | 152800 | 791 |
| 328 | 20240925 | 135200 | 19904960800 | 153100 | 153200 | 153300 | 153100 | 283 |
| 329 | 20240925 | 135100 | 19861610800 | 153200 | 153500 | 153500 | 153200 | 405 |
| 330 | 20240925 | 135000 | 19799499300 | 153500 | 153300 | 153600 | 153200 | 1543 |
| 331 | 20240925 | 134900 | 19562802300 | 153300 | 153100 | 153300 | 153100 | 546 |
| 332 | 20240925 | 134800 | 19479134500 | 153200 | 153200 | 153200 | 153100 | 338 |
| 333 | 20240925 | 134700 | 19427366600 | 153200 | 153000 | 153200 | 152700 | 555 |
| 334 | 20240925 | 134600 | 19342476600 | 153000 | 153000 | 153200 | 153000 | 268 |
| 335 | 20240925 | 134500 | 19301443000 | 152900 | 153100 | 153100 | 152700 | 399 |
| 336 | 20240925 | 134400 | 19240439800 | 153100 | 153000 | 153100 | 152700 | 469 |
| 337 | 20240925 | 134300 | 19168750500 | 152900 | 153100 | 153200 | 152900 | 425 |
| 338 | 20240925 | 134200 | 19103701700 | 153100 | 153100 | 153100 | 153000 | 408 |
| 339 | 20240925 | 134100 | 19041245300 | 153000 | 153100 | 153100 | 152700 | 516 |
| 340 | 20240925 | 134000 | 18962343000 | 153100 | 153000 | 153100 | 152900 | 938 |
| 341 | 20240925 | 133900 | 18818822900 | 152900 | 153000 | 153000 | 152900 | 321 |
| 342 | 20240925 | 133800 | 18769718300 | 153000 | 152700 | 153000 | 152700 | 638 |
| 343 | 20240925 | 133700 | 18672172500 | 152800 | 152700 | 152800 | 152700 | 249 |
| 344 | 20240925 | 133600 | 18634135100 | 152700 | 152700 | 152800 | 152700 | 360 |
| 345 | 20240925 | 133500 | 18579150100 | 152800 | 152600 | 152800 | 152500 | 269 |
| 346 | 20240925 | 133400 | 18538088600 | 152600 | 152400 | 152600 | 152100 | 568 |
| 347 | 20240925 | 133300 | 18451557800 | 152400 | 152300 | 152800 | 152200 | 547 |
| 348 | 20240925 | 133200 | 18368189100 | 152600 | 152500 | 152700 | 152200 | 403 |
| 349 | 20240925 | 133100 | 18306749000 | 152500 | 152500 | 152700 | 152500 | 319 |
| 350 | 20240925 | 133000 | 18258076100 | 152500 | 152800 | 152900 | 152300 | 408 |
| 351 | 20240925 | 132900 | 18195798000 | 152900 | 152800 | 152900 | 152500 | 237 |
| 352 | 20240925 | 132800 | 18159583100 | 152800 | 152900 | 152900 | 152200 | 627 |
| 353 | 20240925 | 132700 | 18063873600 | 152800 | 152900 | 152900 | 152800 | 227 |
| 354 | 20240925 | 132600 | 18029167300 | 152900 | 152800 | 152900 | 152600 | 248 |
| 355 | 20240925 | 132500 | 17991264000 | 152800 | 152900 | 152900 | 152500 | 293 |
| 356 | 20240925 | 132400 | 17946511600 | 152800 | 152800 | 152900 | 152500 | 610 |
| 357 | 20240925 | 132300 | 17853317200 | 152800 | 152900 | 153000 | 152500 | 263 |
| 358 | 20240925 | 132200 | 17813118200 | 152900 | 152700 | 152900 | 152100 | 679 |
| 359 | 20240925 | 132100 | 17709533900 | 152700 | 152900 | 152900 | 152700 | 294 |
| 360 | 20240925 | 132000 | 17664609600 | 152900 | 152800 | 152900 | 152800 | 231 |
| 361 | 20240925 | 131900 | 17629293100 | 152800 | 152500 | 152900 | 152500 | 1814 |
| 362 | 20240925 | 131800 | 17352234100 | 152600 | 152500 | 152600 | 152400 | 236 |
| 363 | 20240925 | 131700 | 17316228600 | 152400 | 152600 | 152600 | 152300 | 245 |
| 364 | 20240925 | 131600 | 17278866100 | 152500 | 152500 | 152600 | 152100 | 699 |
| 365 | 20240925 | 131500 | 17172384400 | 152400 | 152400 | 152500 | 152200 | 366 |
| 366 | 20240925 | 131400 | 17116623200 | 152300 | 152300 | 152600 | 152200 | 211 |
| 367 | 20240925 | 131300 | 17084466900 | 152300 | 152500 | 152600 | 152300 | 300 |
| 368 | 20240925 | 131200 | 17038737100 | 152500 | 152500 | 152500 | 152400 | 331 |
| 369 | 20240925 | 131100 | 16988263300 | 152500 | 152400 | 152500 | 152300 | 635 |
| 370 | 20240925 | 131000 | 16891474100 | 152400 | 152400 | 152400 | 152300 | 309 |
| 371 | 20240925 | 130900 | 16844384800 | 152400 | 152300 | 152400 | 152200 | 683 |
| 372 | 20240925 | 130800 | 16740354700 | 152200 | 152000 | 152300 | 152000 | 1325 |
| 373 | 20240925 | 130700 | 16538820500 | 152000 | 151900 | 152100 | 151800 | 278 |
| 374 | 20240925 | 130600 | 16496568400 | 151900 | 151800 | 151900 | 151800 | 64 |
| 375 | 20240925 | 130500 | 16486848200 | 151800 | 151900 | 152000 | 151800 | 148 |
| 376 | 20240925 | 130400 | 16464366400 | 151900 | 152000 | 152100 | 151800 | 898 |
| 377 | 20240925 | 130300 | 16328022800 | 151900 | 152100 | 152100 | 151900 | 124 |
| 378 | 20240925 | 130200 | 16309175700 | 152000 | 152000 | 152100 | 151900 | 25 |
| 379 | 20240925 | 130100 | 16305376500 | 152100 | 152300 | 152300 | 151800 | 351 |
| 380 | 20240925 | 130000 | 16252040300 | 152300 | 152200 | 152300 | 152200 | 389 |
| 381 | 20240925 | 125900 | 16192821000 | 152200 | 151900 | 152200 | 151900 | 1064 |
| 382 | 20240925 | 125800 | 16031059800 | 151900 | 151900 | 152000 | 151800 | 148 |
| 383 | 20240925 | 125700 | 16008576100 | 151900 | 151900 | 152000 | 151900 | 95 |
| 384 | 20240925 | 125600 | 15994139600 | 151900 | 151900 | 152000 | 151800 | 212 |
| 385 | 20240925 | 125500 | 15961933400 | 151800 | 152000 | 152100 | 151800 | 532 |
| 386 | 20240925 | 125400 | 15881111000 | 152000 | 152100 | 152100 | 152000 | 31 |
| 387 | 20240925 | 125300 | 15876398200 | 152100 | 151900 | 152100 | 151900 | 103 |
| 388 | 20240925 | 125200 | 15860740500 | 151900 | 152000 | 152000 | 151900 | 63 |
| 389 | 20240925 | 125100 | 15851166400 | 152000 | 152100 | 152100 | 152000 | 152 |
| 390 | 20240925 | 125000 | 15828061700 | 152000 | 152100 | 152100 | 152000 | 360 |
| 391 | 20240925 | 124900 | 15773336900 | 152000 | 152100 | 152100 | 152000 | 50 |
| 392 | 20240925 | 124800 | 15765733700 | 152000 | 151900 | 152100 | 151900 | 41 |
| 393 | 20240925 | 124700 | 15759500800 | 152000 | 151900 | 152000 | 151900 | 138 |
| 394 | 20240925 | 124600 | 15738535000 | 151900 | 151800 | 151900 | 151800 | 191 |
| 395 | 20240925 | 124500 | 15709534400 | 151900 | 152000 | 152000 | 151800 | 1108 |
| 396 | 20240925 | 124400 | 15541215500 | 151900 | 152100 | 152100 | 151900 | 397 |
| 397 | 20240925 | 124300 | 15480873400 | 152000 | 152000 | 152100 | 152000 | 194 |
| 398 | 20240925 | 124200 | 15451369800 | 152000 | 152000 | 152100 | 152000 | 27 |
| 399 | 20240925 | 124100 | 15447264900 | 152100 | 152100 | 152100 | 152000 | 45 |
| 400 | 20240925 | 124000 | 15440421100 | 152000 | 152100 | 152200 | 152000 | 110 |
| 401 | 20240925 | 123900 | 15423693500 | 152000 | 152200 | 152200 | 152000 | 266 |
| 402 | 20240925 | 123800 | 15383236800 | 152200 | 152200 | 152300 | 152100 | 109 |
| 403 | 20240925 | 123700 | 15366647700 | 152200 | 152200 | 152300 | 152200 | 125 |
| 404 | 20240925 | 123600 | 15347619400 | 152300 | 152300 | 152400 | 152300 | 70 |
| 405 | 20240925 | 123500 | 15336958100 | 152400 | 152600 | 152600 | 152300 | 483 |
| 406 | 20240925 | 123400 | 15263315600 | 152500 | 152500 | 152600 | 152500 | 36 |
| 407 | 20240925 | 123300 | 15257824600 | 152500 | 152600 | 152600 | 152500 | 45 |
| 408 | 20240925 | 123200 | 15250961600 | 152500 | 152700 | 152700 | 152500 | 50 |
| 409 | 20240925 | 123100 | 15243333300 | 152700 | 152500 | 152700 | 152500 | 80 |
| 410 | 20240925 | 123000 | 15231124000 | 152500 | 152600 | 152700 | 152500 | 44 |
| 411 | 20240925 | 122900 | 15224410500 | 152600 | 152700 | 152700 | 152500 | 29 |
| 412 | 20240925 | 122800 | 15219987300 | 152700 | 152500 | 152700 | 152300 | 276 |
| 413 | 20240925 | 122700 | 15177903400 | 152500 | 152500 | 152600 | 152500 | 103 |
| 414 | 20240925 | 122600 | 15162189000 | 152600 | 152500 | 152600 | 152500 | 45 |
| 415 | 20240925 | 122500 | 15155325000 | 152500 | 152500 | 152600 | 152500 | 56 |
| 416 | 20240925 | 122400 | 15146784400 | 152600 | 152600 | 152600 | 152500 | 21 |
| 417 | 20240925 | 122300 | 15143580900 | 152500 | 152500 | 152600 | 152500 | 17 |
| 418 | 20240925 | 122200 | 15140987900 | 152500 | 152400 | 152500 | 152400 | 77 |
| 419 | 20240925 | 122100 | 15129247400 | 152400 | 152500 | 152500 | 152400 | 97 |
| 420 | 20240925 | 122000 | 15114461700 | 152400 | 152500 | 152500 | 152300 | 61 |
| 421 | 20240925 | 121900 | 15105164700 | 152500 | 152300 | 152500 | 152300 | 73 |
| 422 | 20240925 | 121800 | 15094035500 | 152300 | 152500 | 152500 | 152000 | 363 |
| 423 | 20240925 | 121700 | 15038789200 | 152400 | 152500 | 152500 | 152300 | 126 |
| 424 | 20240925 | 121600 | 15019586600 | 152400 | 152600 | 152700 | 152400 | 119 |
| 425 | 20240925 | 121500 | 15001437800 | 152600 | 152400 | 152600 | 152400 | 81 |
| 426 | 20240925 | 121400 | 14989086400 | 152400 | 152400 | 152500 | 152400 | 49 |
| 427 | 20240925 | 121300 | 14981616500 | 152400 | 152300 | 152400 | 152300 | 40 |
| 428 | 20240925 | 121200 | 14975521600 | 152400 | 152400 | 152500 | 152300 | 101 |
| 429 | 20240925 | 121100 | 14960126800 | 152400 | 152100 | 152400 | 152100 | 370 |
| 430 | 20240925 | 121000 | 14903822500 | 152000 | 152100 | 152200 | 152000 | 80 |
| 431 | 20240925 | 120900 | 14891651900 | 152100 | 152200 | 152200 | 152100 | 105 |
| 432 | 20240925 | 120800 | 14875672500 | 152200 | 152100 | 152200 | 152100 | 12 |
| 433 | 20240925 | 120700 | 14873846200 | 152200 | 152100 | 152300 | 152000 | 293 |
| 434 | 20240925 | 120600 | 14829286600 | 152100 | 152300 | 152300 | 152100 | 119 |
| 435 | 20240925 | 120500 | 14811170000 | 152300 | 152100 | 152300 | 152000 | 109 |
| 436 | 20240925 | 120400 | 14794589200 | 152100 | 152100 | 152200 | 152100 | 99 |
| 437 | 20240925 | 120300 | 14779526800 | 152100 | 152200 | 152300 | 152000 | 187 |
| 438 | 20240925 | 120200 | 14751070800 | 152200 | 152100 | 152200 | 152000 | 402 |
| 439 | 20240925 | 120100 | 14689946300 | 152000 | 152200 | 152200 | 151900 | 64 |
| 440 | 20240925 | 120000 | 14680214500 | 152100 | 152000 | 152200 | 152000 | 312 |
| 441 | 20240925 | 115900 | 14632784400 | 152100 | 152200 | 152300 | 152100 | 72 |
| 442 | 20240925 | 115800 | 14621828200 | 152300 | 152200 | 152300 | 152200 | 147 |
| 443 | 20240925 | 115700 | 14599452000 | 152200 | 152200 | 152300 | 152200 | 89 |
| 444 | 20240925 | 115600 | 14585902400 | 152200 | 152200 | 152200 | 152000 | 252 |
| 445 | 20240925 | 115500 | 14547571100 | 152200 | 152400 | 152400 | 152200 | 100 |
| 446 | 20240925 | 115400 | 14532343900 | 152400 | 152300 | 152400 | 152200 | 40 |
| 447 | 20240925 | 115300 | 14526249600 | 152300 | 152500 | 152600 | 152300 | 139 |
| 448 | 20240925 | 115200 | 14505064900 | 152500 | 152300 | 152600 | 152000 | 574 |
| 449 | 20240925 | 115100 | 14417596500 | 152300 | 152200 | 152300 | 152000 | 278 |
| 450 | 20240925 | 115000 | 14375301500 | 152200 | 152200 | 152200 | 152100 | 66 |
| 451 | 20240925 | 114900 | 14365257700 | 152100 | 152100 | 152200 | 152100 | 19 |
| 452 | 20240925 | 114800 | 14362367500 | 152100 | 152100 | 152200 | 152100 | 61 |
| 453 | 20240925 | 114700 | 14353084500 | 152100 | 152300 | 152300 | 152100 | 110 |
| 454 | 20240925 | 114600 | 14336340300 | 152200 | 152200 | 152300 | 152200 | 45 |
| 455 | 20240925 | 114500 | 14329490600 | 152200 | 152300 | 152400 | 152100 | 277 |
| 456 | 20240925 | 114400 | 14287327400 | 152300 | 152400 | 152400 | 152300 | 53 |
| 457 | 20240925 | 114300 | 14279254300 | 152200 | 152500 | 152500 | 152200 | 140 |
| 458 | 20240925 | 114200 | 14257923200 | 152400 | 152400 | 152400 | 152300 | 83 |
| 459 | 20240925 | 114100 | 14245277800 | 152400 | 152400 | 152400 | 152300 | 51 |
| 460 | 20240925 | 114000 | 14237506200 | 152400 | 152400 | 152500 | 152300 | 67 |
| 461 | 20240925 | 113900 | 14227296600 | 152400 | 152400 | 152400 | 152300 | 43 |
| 462 | 20240925 | 113800 | 14220743500 | 152300 | 152300 | 152700 | 152300 | 369 |
| 463 | 20240925 | 113700 | 14164488100 | 152200 | 152300 | 152300 | 152200 | 72 |
| 464 | 20240925 | 113600 | 14153526700 | 152200 | 152300 | 152400 | 152100 | 156 |
| 465 | 20240925 | 113500 | 14129771500 | 152300 | 152300 | 152300 | 152100 | 273 |
| 466 | 20240925 | 113400 | 14088206700 | 152300 | 152300 | 152400 | 152300 | 55 |
| 467 | 20240925 | 113300 | 14079829500 | 152300 | 152400 | 152500 | 152300 | 74 |
| 468 | 20240925 | 113200 | 14068550800 | 152300 | 152300 | 152500 | 152300 | 107 |
| 469 | 20240925 | 113100 | 14052236400 | 152400 | 152200 | 152500 | 152200 | 370 |
| 470 | 20240925 | 113000 | 13995866400 | 152200 | 152000 | 152200 | 152000 | 822 |
| 471 | 20240925 | 112900 | 13870844600 | 152000 | 152000 | 152100 | 152000 | 532 |
| 472 | 20240925 | 112800 | 13789977200 | 152000 | 152100 | 152100 | 152000 | 141 |
| 473 | 20240925 | 112700 | 13768542400 | 152100 | 152100 | 152100 | 152000 | 73 |
| 474 | 20240925 | 112600 | 13757443300 | 151900 | 152100 | 152200 | 151900 | 137 |
| 475 | 20240925 | 112500 | 13736599800 | 151900 | 152200 | 152200 | 151900 | 380 |
| 476 | 20240925 | 112400 | 13678851600 | 152100 | 152200 | 152200 | 152000 | 243 |
| 477 | 20240925 | 112300 | 13641893300 | 152000 | 152100 | 152300 | 152000 | 80 |
| 478 | 20240925 | 112200 | 13629725900 | 152100 | 152200 | 152300 | 152100 | 60 |
| 479 | 20240925 | 112100 | 13620594500 | 152200 | 152200 | 152200 | 152100 | 62 |
| 480 | 20240925 | 112000 | 13611159800 | 152200 | 152000 | 152200 | 152000 | 71 |
| 481 | 20240925 | 111900 | 13600361600 | 152000 | 152100 | 152100 | 152000 | 43 |
| 482 | 20240925 | 111800 | 13593822200 | 152100 | 152000 | 152100 | 152000 | 110 |
| 483 | 20240925 | 111700 | 13577098200 | 152000 | 152000 | 152100 | 152000 | 85 |
| 484 | 20240925 | 111600 | 13564174000 | 152000 | 152100 | 152200 | 152000 | 217 |
| 485 | 20240925 | 111500 | 13531176800 | 152100 | 151700 | 152100 | 151700 | 151 |
| 486 | 20240925 | 111400 | 13508243000 | 151700 | 151800 | 151800 | 151700 | 256 |
| 487 | 20240925 | 111300 | 13469403500 | 151700 | 151900 | 151900 | 151700 | 434 |
| 488 | 20240925 | 111200 | 13403551700 | 151800 | 151700 | 151900 | 151700 | 149 |
| 489 | 20240925 | 111100 | 13380940100 | 151700 | 151800 | 152100 | 151700 | 687 |
| 490 | 20240925 | 111000 | 13276668100 | 151800 | 151900 | 151900 | 151700 | 457 |
| 491 | 20240925 | 110900 | 13207301700 | 151900 | 151900 | 151900 | 151800 | 413 |
| 492 | 20240925 | 110800 | 13144597100 | 151900 | 151900 | 151900 | 151800 | 564 |
| 493 | 20240925 | 110700 | 13058964500 | 151800 | 152000 | 152000 | 151800 | 534 |
| 494 | 20240925 | 110600 | 12977849700 | 152000 | 152300 | 152300 | 151900 | 1486 |
| 495 | 20240925 | 110500 | 12751867500 | 152300 | 152500 | 152500 | 152300 | 205 |
| 496 | 20240925 | 110400 | 12720639600 | 152500 | 152500 | 152500 | 152400 | 149 |
| 497 | 20240925 | 110300 | 12697922900 | 152500 | 152500 | 152700 | 152400 | 500 |
| 498 | 20240925 | 110200 | 12621667600 | 152500 | 152500 | 152600 | 152400 | 301 |
| 499 | 20240925 | 110100 | 12575785700 | 152400 | 152400 | 152600 | 152400 | 164 |
| 500 | 20240925 | 110000 | 12550778300 | 152400 | 152500 | 152500 | 152300 | 224 |
| 501 | 20240925 | 105900 | 12516646600 | 152500 | 152600 | 152600 | 152300 | 235 |
| 502 | 20240925 | 105800 | 12480810900 | 152400 | 152300 | 152400 | 152200 | 147 |
| 503 | 20240925 | 105700 | 12458420900 | 152500 | 152300 | 152500 | 152200 | 415 |
| 504 | 20240925 | 105600 | 12395156300 | 152300 | 152300 | 152500 | 152200 | 229 |
| 505 | 20240925 | 105500 | 12360280900 | 152200 | 152100 | 152500 | 152000 | 674 |
| 506 | 20240925 | 105400 | 12257717500 | 152100 | 152300 | 152300 | 152000 | 638 |
| 507 | 20240925 | 105300 | 12160664300 | 152200 | 152200 | 152500 | 152100 | 352 |
| 508 | 20240925 | 105200 | 12107067100 | 152100 | 152500 | 152500 | 152100 | 1605 |
| 509 | 20240925 | 105100 | 11862615500 | 152500 | 152500 | 152600 | 152400 | 455 |
| 510 | 20240925 | 105000 | 11793226100 | 152500 | 152600 | 152700 | 152500 | 333 |
| 511 | 20240925 | 104900 | 11742430400 | 152600 | 152600 | 152600 | 152500 | 88 |
| 512 | 20240925 | 104800 | 11729002900 | 152600 | 152500 | 152700 | 152500 | 144 |
| 513 | 20240925 | 104700 | 11707031500 | 152600 | 152700 | 152700 | 152500 | 87 |
| 514 | 20240925 | 104600 | 11693752700 | 152700 | 152600 | 152700 | 152500 | 208 |
| 515 | 20240925 | 104500 | 11662009500 | 152500 | 152700 | 152800 | 152500 | 139 |
| 516 | 20240925 | 104400 | 11640787800 | 152700 | 152800 | 152800 | 152700 | 180 |
| 517 | 20240925 | 104300 | 11613290800 | 152700 | 152500 | 152700 | 152400 | 116 |
| 518 | 20240925 | 104200 | 11595585300 | 152700 | 152500 | 152700 | 152500 | 139 |
| 519 | 20240925 | 104100 | 11574372200 | 152500 | 152700 | 152700 | 152300 | 330 |
| 520 | 20240925 | 104000 | 11524070300 | 152700 | 152700 | 152800 | 152500 | 462 |
| 521 | 20240925 | 103900 | 11453492000 | 152700 | 152400 | 152700 | 152400 | 100 |
| 522 | 20240925 | 103800 | 11438234200 | 152400 | 152500 | 152600 | 152400 | 239 |
| 523 | 20240925 | 103700 | 11401795800 | 152700 | 152500 | 152700 | 152400 | 124 |
| 524 | 20240925 | 103600 | 11382882900 | 152400 | 152600 | 152700 | 152300 | 225 |
| 525 | 20240925 | 103500 | 11348574500 | 152600 | 152400 | 152600 | 152200 | 636 |
| 526 | 20240925 | 103400 | 11251666500 | 152400 | 152700 | 152700 | 152400 | 414 |
| 527 | 20240925 | 103300 | 11188508000 | 152700 | 152600 | 152800 | 152500 | 99 |
| 528 | 20240925 | 103200 | 11173396500 | 152700 | 152600 | 152800 | 152100 | 291 |
| 529 | 20240925 | 103100 | 11128998500 | 152600 | 152800 | 152800 | 152200 | 532 |
| 530 | 20240925 | 103000 | 11047904200 | 152800 | 152600 | 152800 | 152000 | 828 |
| 531 | 20240925 | 102900 | 10921644800 | 152600 | 152600 | 152700 | 152100 | 551 |
| 532 | 20240925 | 102800 | 10837616000 | 152600 | 152500 | 152600 | 152200 | 377 |
| 533 | 20240925 | 102700 | 10780162000 | 152400 | 152600 | 152600 | 152000 | 364 |
| 534 | 20240925 | 102600 | 10724718500 | 152600 | 152800 | 152800 | 152100 | 455 |
| 535 | 20240925 | 102500 | 10655364900 | 152800 | 152800 | 152800 | 152200 | 515 |
| 536 | 20240925 | 102400 | 10576731400 | 152700 | 152600 | 152800 | 152100 | 411 |
| 537 | 20240925 | 102300 | 10514000400 | 152500 | 152300 | 152500 | 152000 | 618 |
| 538 | 20240925 | 102200 | 10419910300 | 152400 | 152300 | 152400 | 152000 | 434 |
| 539 | 20240925 | 102100 | 10353888300 | 152300 | 152000 | 152400 | 151900 | 3993 |
| 540 | 20240925 | 102000 | 9746773300 | 152000 | 152700 | 152700 | 152000 | 3920 |
| 541 | 20240925 | 101900 | 9149929200 | 152600 | 152800 | 152900 | 152600 | 122 |
| 542 | 20240925 | 101800 | 9131294600 | 152800 | 152800 | 152900 | 152800 | 105 |
| 543 | 20240925 | 101700 | 9115248300 | 153000 | 152900 | 153000 | 152900 | 29 |
| 544 | 20240925 | 101600 | 9110811800 | 152900 | 152800 | 152900 | 152800 | 44 |
| 545 | 20240925 | 101500 | 9104085600 | 152800 | 152900 | 152900 | 152700 | 347 |
| 546 | 20240925 | 101400 | 9051083800 | 152900 | 152900 | 153000 | 152800 | 133 |
| 547 | 20240925 | 101300 | 9030749000 | 152900 | 153100 | 153100 | 152800 | 1081 |
| 548 | 20240925 | 101200 | 8865435200 | 153100 | 153200 | 153300 | 153100 | 182 |
| 549 | 20240925 | 101100 | 8837566900 | 153100 | 153200 | 153200 | 153100 | 64 |
| 550 | 20240925 | 101000 | 8827765100 | 153300 | 153500 | 153500 | 153200 | 1025 |
| 551 | 20240925 | 100900 | 8670532800 | 153600 | 153500 | 153700 | 153400 | 265 |
| 552 | 20240925 | 100800 | 8629869700 | 153700 | 153500 | 153700 | 153500 | 200 |
| 553 | 20240925 | 100700 | 8599163900 | 153500 | 153600 | 153800 | 153500 | 459 |
| 554 | 20240925 | 100600 | 8528632300 | 153700 | 154000 | 154000 | 153700 | 440 |
| 555 | 20240925 | 100500 | 8460918400 | 153800 | 153700 | 153800 | 153700 | 285 |
| 556 | 20240925 | 100400 | 8417092100 | 153700 | 153800 | 153800 | 153600 | 118 |
| 557 | 20240925 | 100300 | 8398946100 | 153800 | 153900 | 154100 | 153600 | 518 |
| 558 | 20240925 | 100200 | 8319177600 | 153900 | 153400 | 153900 | 153400 | 2358 |
| 559 | 20240925 | 100100 | 7957023000 | 153400 | 153500 | 153500 | 153400 | 70 |
| 560 | 20240925 | 100000 | 7946281800 | 153400 | 153500 | 153500 | 153400 | 72 |
| 561 | 20240925 | 095900 | 7935230100 | 153500 | 153500 | 153500 | 153400 | 97 |
| 562 | 20240925 | 095800 | 7920344300 | 153500 | 153500 | 153600 | 153400 | 531 |
| 563 | 20240925 | 095700 | 7838831000 | 153400 | 153500 | 153500 | 153400 | 44 |
| 564 | 20240925 | 095600 | 7832077800 | 153500 | 153600 | 153700 | 153400 | 689 |
| 565 | 20240925 | 095500 | 7726300800 | 153700 | 153500 | 153700 | 153500 | 258 |
| 566 | 20240925 | 095400 | 7686680400 | 153400 | 153300 | 153400 | 153100 | 464 |
| 567 | 20240925 | 095300 | 7615576500 | 153300 | 153300 | 153600 | 153300 | 935 |
| 568 | 20240925 | 095200 | 7472114100 | 153300 | 153100 | 153300 | 152900 | 315 |
| 569 | 20240925 | 095100 | 7423852700 | 153100 | 153100 | 153300 | 153000 | 253 |
| 570 | 20240925 | 095000 | 7385116800 | 153200 | 153400 | 153400 | 153100 | 540 |
| 571 | 20240925 | 094900 | 7302324000 | 153400 | 153300 | 153400 | 153300 | 346 |
| 572 | 20240925 | 094800 | 7249248300 | 153300 | 153600 | 153600 | 153200 | 448 |
| 573 | 20240925 | 094700 | 7180527500 | 153600 | 153200 | 153600 | 153200 | 252 |
| 574 | 20240925 | 094600 | 7141857000 | 153200 | 153100 | 153300 | 153100 | 498 |
| 575 | 20240925 | 094500 | 7065565300 | 153000 | 152800 | 153000 | 152600 | 2931 |
| 576 | 20240925 | 094400 | 6617768700 | 152800 | 152800 | 152900 | 152500 | 307 |
| 577 | 20240925 | 094300 | 6570881900 | 152800 | 152400 | 152800 | 152300 | 1014 |
| 578 | 20240925 | 094200 | 6416272500 | 152400 | 152600 | 152600 | 152300 | 1188 |
| 579 | 20240925 | 094100 | 6235260100 | 152500 | 152800 | 152800 | 152400 | 2491 |
| 580 | 20240925 | 094000 | 5855153200 | 152900 | 152800 | 152900 | 152700 | 183 |
| 581 | 20240925 | 093900 | 5827183200 | 152800 | 152700 | 152900 | 152700 | 297 |
| 582 | 20240925 | 093800 | 5781810800 | 152700 | 152900 | 153000 | 152700 | 304 |
| 583 | 20240925 | 093700 | 5735358700 | 152900 | 152900 | 153000 | 152800 | 271 |
| 584 | 20240925 | 093600 | 5693922100 | 152900 | 153000 | 153000 | 152900 | 263 |
| 585 | 20240925 | 093500 | 5653703500 | 153000 | 152800 | 153000 | 152700 | 334 |
| 586 | 20240925 | 093400 | 5602647600 | 152700 | 152800 | 152900 | 152700 | 313 |
| 587 | 20240925 | 093300 | 5554838900 | 152700 | 152800 | 152900 | 152700 | 676 |
| 588 | 20240925 | 093200 | 5451549000 | 152900 | 152900 | 153000 | 152800 | 240 |
| 589 | 20240925 | 093100 | 5414846200 | 152900 | 153500 | 153600 | 152900 | 878 |
| 590 | 20240925 | 093000 | 5280435600 | 153600 | 153100 | 153600 | 153100 | 1420 |
| 591 | 20240925 | 092900 | 5062780300 | 153100 | 153100 | 153200 | 153000 | 490 |
| 592 | 20240925 | 092800 | 4987772400 | 153000 | 153100 | 153200 | 152900 | 1471 |
| 593 | 20240925 | 092700 | 4762657300 | 153100 | 153100 | 153200 | 153000 | 421 |
| 594 | 20240925 | 092600 | 4698198800 | 153100 | 153300 | 153300 | 153100 | 308 |
| 595 | 20240925 | 092500 | 4651013400 | 153100 | 153400 | 153400 | 153000 | 1005 |
| 596 | 20240925 | 092400 | 4497109600 | 153300 | 153900 | 153900 | 153300 | 1101 |
| 597 | 20240925 | 092300 | 4328078100 | 153900 | 153800 | 153900 | 153700 | 421 |
| 598 | 20240925 | 092200 | 4263335800 | 153800 | 153700 | 153900 | 153700 | 212 |
| 599 | 20240925 | 092100 | 4230731900 | 153700 | 153700 | 153800 | 153600 | 205 |
| 600 | 20240925 | 092000 | 4199219400 | 153600 | 153700 | 153800 | 153500 | 340 |
| 601 | 20240925 | 091900 | 4146977000 | 153700 | 153500 | 153700 | 153400 | 281 |
| 602 | 20240925 | 091800 | 4103829100 | 153500 | 153900 | 153900 | 153400 | 1565 |
| 603 | 20240925 | 091700 | 3863343400 | 153900 | 154400 | 154400 | 153800 | 2768 |
| 604 | 20240925 | 091600 | 3436847300 | 154400 | 154700 | 154700 | 154300 | 1770 |
| 605 | 20240925 | 091500 | 3163403000 | 154600 | 155100 | 155300 | 154600 | 1189 |
| 606 | 20240925 | 091400 | 2979374400 | 155000 | 155400 | 155600 | 155000 | 1174 |
| 607 | 20240925 | 091300 | 2797238200 | 155400 | 155600 | 155700 | 155300 | 164 |
| 608 | 20240925 | 091200 | 2771735100 | 155600 | 155300 | 155700 | 155100 | 795 |
| 609 | 20240925 | 091100 | 2648252900 | 155300 | 155200 | 155700 | 154900 | 1293 |
| 610 | 20240925 | 091000 | 2447773100 | 155200 | 155500 | 155600 | 155200 | 589 |
| 611 | 20240925 | 090900 | 2356243300 | 155200 | 155400 | 155700 | 155100 | 589 |
| 612 | 20240925 | 090800 | 2264656000 | 155500 | 155800 | 155800 | 155400 | 972 |
| 613 | 20240925 | 090700 | 2113359000 | 155900 | 156000 | 156000 | 155700 | 360 |
| 614 | 20240925 | 090600 | 2057243200 | 156000 | 155900 | 156200 | 155700 | 351 |
| 615 | 20240925 | 090500 | 2002512000 | 155900 | 156300 | 156400 | 155900 | 1280 |
| 616 | 20240925 | 090400 | 1802595400 | 156200 | 156300 | 156300 | 155800 | 682 |
| 617 | 20240925 | 090300 | 1696102400 | 156000 | 156600 | 156600 | 155700 | 2073 |
| 618 | 20240925 | 090200 | 1372370300 | 156500 | 156500 | 156600 | 155700 | 1404 |
| 619 | 20240925 | 090100 | 1152863300 | 156500 | 156700 | 156800 | 155800 | 1418 |
| 620 | 20240925 | 090000 | 931091800 | 156700 | 156800 | 156900 | 156000 | 5884 |