35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240925 | 185300 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 16411 |
| 3 | 20240925 | 185200 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 4 | 20240925 | 185100 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 5 | 20240925 | 185000 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 6 | 20240925 | 184900 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 7 | 20240925 | 184800 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 8 | 20240925 | 184700 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 9 | 20240925 | 184600 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 10 | 20240925 | 184500 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 11 | 20240925 | 184400 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 12 | 20240925 | 184300 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 13 | 20240925 | 184200 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 14 | 20240925 | 184100 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 15 | 20240925 | 184000 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 16 | 20240925 | 183900 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 17 | 20240925 | 183800 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 18 | 20240925 | 183700 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 19 | 20240925 | 183600 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 20 | 20240925 | 183500 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 21 | 20240925 | 183400 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 22 | 20240925 | 183300 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 23 | 20240925 | 183200 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 24 | 20240925 | 183100 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 25 | 20240925 | 183000 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 26 | 20240925 | 182900 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 27 | 20240925 | 182800 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 28 | 20240925 | 182700 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 29 | 20240925 | 182600 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 30 | 20240925 | 182500 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 31 | 20240925 | 182400 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 32 | 20240925 | 182300 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 16411 |
| 33 | 20240925 | 182200 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 34 | 20240925 | 182100 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 35 | 20240925 | 182000 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 36 | 20240925 | 181900 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 37 | 20240925 | 181800 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 38 | 20240925 | 181700 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 39 | 20240925 | 181600 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 40 | 20240925 | 181500 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 41 | 20240925 | 181400 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 42 | 20240925 | 181300 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 43 | 20240925 | 181200 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 44 | 20240925 | 181100 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 45 | 20240925 | 181000 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 46 | 20240925 | 180900 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 47 | 20240925 | 180800 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 48 | 20240925 | 180700 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 49 | 20240925 | 180600 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 50 | 20240925 | 180500 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 51 | 20240925 | 180400 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 52 | 20240925 | 180300 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 53 | 20240925 | 180200 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 54 | 20240925 | 180100 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 55 | 20240925 | 180000 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 56 | 20240925 | 175900 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 57 | 20240925 | 175800 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 58 | 20240925 | 175700 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 59 | 20240925 | 175600 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 60 | 20240925 | 175500 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 61 | 20240925 | 175400 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 62 | 20240925 | 175300 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 16411 |
| 63 | 20240925 | 175200 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 64 | 20240925 | 175100 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 65 | 20240925 | 175000 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 66 | 20240925 | 174900 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 67 | 20240925 | 174800 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 68 | 20240925 | 174700 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 69 | 20240925 | 174600 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 70 | 20240925 | 174500 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 71 | 20240925 | 174400 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 72 | 20240925 | 174300 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 73 | 20240925 | 174200 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 74 | 20240925 | 174100 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 75 | 20240925 | 174000 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 76 | 20240925 | 173900 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 77 | 20240925 | 173800 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 78 | 20240925 | 173700 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 79 | 20240925 | 173600 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 80 | 20240925 | 173500 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 81 | 20240925 | 173400 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 82 | 20240925 | 173300 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 83 | 20240925 | 173200 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 84 | 20240925 | 173100 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 85 | 20240925 | 173000 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 86 | 20240925 | 172900 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 87 | 20240925 | 172800 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 88 | 20240925 | 172700 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 89 | 20240925 | 172600 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 90 | 20240925 | 172500 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 91 | 20240925 | 172400 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 92 | 20240925 | 172300 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 16411 |
| 93 | 20240925 | 172200 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 94 | 20240925 | 172100 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 95 | 20240925 | 172000 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 96 | 20240925 | 171900 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 97 | 20240925 | 171800 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 98 | 20240925 | 171700 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 99 | 20240925 | 171600 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 100 | 20240925 | 171500 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 101 | 20240925 | 171400 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 102 | 20240925 | 171300 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 103 | 20240925 | 171200 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 104 | 20240925 | 171100 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 105 | 20240925 | 171000 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 106 | 20240925 | 170900 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 107 | 20240925 | 170800 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 108 | 20240925 | 170700 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 109 | 20240925 | 170600 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 110 | 20240925 | 170500 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 111 | 20240925 | 170400 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 112 | 20240925 | 170300 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 113 | 20240925 | 170200 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 114 | 20240925 | 170100 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 115 | 20240925 | 170000 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 116 | 20240925 | 165900 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 117 | 20240925 | 165800 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 118 | 20240925 | 165700 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 119 | 20240925 | 165600 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 120 | 20240925 | 165500 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 121 | 20240925 | 165400 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 122 | 20240925 | 165300 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 16411 |
| 123 | 20240925 | 165200 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 124 | 20240925 | 165100 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 125 | 20240925 | 165000 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 126 | 20240925 | 164900 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 127 | 20240925 | 164800 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 128 | 20240925 | 164700 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 129 | 20240925 | 164600 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 130 | 20240925 | 164500 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 131 | 20240925 | 164400 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 132 | 20240925 | 164300 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 133 | 20240925 | 164200 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 134 | 20240925 | 164100 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 135 | 20240925 | 164000 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 136 | 20240925 | 163900 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 137 | 20240925 | 163800 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 138 | 20240925 | 163700 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 139 | 20240925 | 163600 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 140 | 20240925 | 163500 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 141 | 20240925 | 163400 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 142 | 20240925 | 163300 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 143 | 20240925 | 163200 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 144 | 20240925 | 163100 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 145 | 20240925 | 163000 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 146 | 20240925 | 162900 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 147 | 20240925 | 162800 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 148 | 20240925 | 162700 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 149 | 20240925 | 162600 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 150 | 20240925 | 162500 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 151 | 20240925 | 162400 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 152 | 20240925 | 162300 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 16411 |
| 153 | 20240925 | 162200 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 154 | 20240925 | 162100 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 155 | 20240925 | 162000 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 156 | 20240925 | 161900 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 157 | 20240925 | 161800 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 158 | 20240925 | 161700 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 159 | 20240925 | 161600 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 160 | 20240925 | 161500 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 161 | 20240925 | 161400 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 162 | 20240925 | 161300 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 163 | 20240925 | 161200 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 164 | 20240925 | 161100 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 165 | 20240925 | 161000 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 166 | 20240925 | 160900 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 167 | 20240925 | 160800 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 168 | 20240925 | 160700 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 169 | 20240925 | 160600 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 170 | 20240925 | 160500 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 171 | 20240925 | 160400 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 172 | 20240925 | 160300 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 173 | 20240925 | 160200 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 174 | 20240925 | 160100 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 175 | 20240925 | 160000 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 176 | 20240925 | 155900 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 177 | 20240925 | 155800 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 178 | 20240925 | 155700 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 179 | 20240925 | 155600 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 180 | 20240925 | 155500 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 181 | 20240925 | 155400 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 182 | 20240925 | 155300 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 16411 |
| 183 | 20240925 | 155200 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 184 | 20240925 | 155100 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 185 | 20240925 | 155000 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 186 | 20240925 | 154900 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 187 | 20240925 | 154800 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 188 | 20240925 | 154700 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 189 | 20240925 | 154600 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 190 | 20240925 | 154500 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 191 | 20240925 | 154400 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 192 | 20240925 | 154300 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 193 | 20240925 | 154200 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 194 | 20240925 | 154100 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 195 | 20240925 | 154000 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 196 | 20240925 | 153900 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 197 | 20240925 | 153800 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 198 | 20240925 | 153700 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 199 | 20240925 | 153600 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 200 | 20240925 | 153500 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 201 | 20240925 | 153400 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 202 | 20240925 | 153300 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 203 | 20240925 | 153200 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 204 | 20240925 | 153100 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 0 |
| 205 | 20240925 | 153000 | 53995664900 | 196900 | 196900 | 196900 | 196900 | 16411 |
| 206 | 20240925 | 152900 | 50764339000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 207 | 20240925 | 152800 | 50764339000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 208 | 20240925 | 152700 | 50764339000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 209 | 20240925 | 152600 | 50764339000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 210 | 20240925 | 152500 | 50764339000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 211 | 20240925 | 152400 | 50764339000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 212 | 20240925 | 152300 | 50764339000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 213 | 20240925 | 152200 | 50764339000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 214 | 20240925 | 152100 | 50764339000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 215 | 20240925 | 152000 | 50764339000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 216 | 20240925 | 151900 | 50764339000 | 197100 | 196200 | 197100 | 196200 | 949 |
| 217 | 20240925 | 151800 | 50577491600 | 196200 | 196700 | 196900 | 196200 | 726 |
| 218 | 20240925 | 151700 | 50434914500 | 196700 | 196100 | 196900 | 196000 | 770 |
| 219 | 20240925 | 151600 | 50283645300 | 196000 | 196600 | 196600 | 196000 | 570 |
| 220 | 20240925 | 151500 | 50171820200 | 196300 | 196900 | 197000 | 196200 | 1225 |
| 221 | 20240925 | 151400 | 49930870100 | 197000 | 196900 | 197000 | 196900 | 414 |
| 222 | 20240925 | 151300 | 49849337800 | 196900 | 196900 | 197000 | 196800 | 487 |
| 223 | 20240925 | 151200 | 49753468100 | 197000 | 196900 | 197000 | 196800 | 446 |
| 224 | 20240925 | 151100 | 49665655500 | 196900 | 196800 | 197000 | 196700 | 371 |
| 225 | 20240925 | 151000 | 49592625200 | 196900 | 196600 | 197000 | 196600 | 520 |
| 226 | 20240925 | 150900 | 49490271500 | 196800 | 196400 | 196900 | 196400 | 455 |
| 227 | 20240925 | 150800 | 49400742400 | 196400 | 196200 | 196700 | 196200 | 910 |
| 228 | 20240925 | 150700 | 49222041400 | 196300 | 196000 | 196300 | 195700 | 1075 |
| 229 | 20240925 | 150600 | 49011190900 | 195900 | 196100 | 196100 | 195700 | 1192 |
| 230 | 20240925 | 150500 | 48777732400 | 196100 | 196000 | 196100 | 195500 | 638 |
| 231 | 20240925 | 150400 | 48652727400 | 196000 | 196000 | 196000 | 195800 | 668 |
| 232 | 20240925 | 150300 | 48521888000 | 196000 | 195600 | 196100 | 195600 | 635 |
| 233 | 20240925 | 150200 | 48397541000 | 195700 | 196000 | 196100 | 195600 | 4310 |
| 234 | 20240925 | 150100 | 47553918800 | 196100 | 196100 | 196400 | 196000 | 667 |
| 235 | 20240925 | 150000 | 47423083300 | 196000 | 196300 | 196400 | 195900 | 2934 |
| 236 | 20240925 | 145900 | 46847681800 | 196400 | 196700 | 196700 | 196300 | 426 |
| 237 | 20240925 | 145800 | 46763996800 | 196700 | 196700 | 196800 | 196400 | 237 |
| 238 | 20240925 | 145700 | 46717408400 | 196400 | 196700 | 196800 | 196300 | 1089 |
| 239 | 20240925 | 145600 | 46503419900 | 196600 | 196700 | 196800 | 196500 | 503 |
| 240 | 20240925 | 145500 | 46404492600 | 196700 | 196600 | 196800 | 196600 | 923 |
| 241 | 20240925 | 145400 | 46222901800 | 196500 | 196800 | 197100 | 196500 | 612 |
| 242 | 20240925 | 145300 | 46102534000 | 197100 | 196800 | 197300 | 196700 | 476 |
| 243 | 20240925 | 145200 | 46008805500 | 197300 | 196700 | 197300 | 196700 | 718 |
| 244 | 20240925 | 145100 | 45867308700 | 196700 | 196500 | 197200 | 196500 | 235 |
| 245 | 20240925 | 145000 | 45821085100 | 196700 | 196300 | 197300 | 196300 | 2296 |
| 246 | 20240925 | 144900 | 45369438700 | 196300 | 196600 | 196600 | 196300 | 345 |
| 247 | 20240925 | 144800 | 45301662900 | 196500 | 196700 | 196800 | 196400 | 493 |
| 248 | 20240925 | 144700 | 45204787300 | 196500 | 197300 | 197300 | 196500 | 909 |
| 249 | 20240925 | 144600 | 45025738300 | 197400 | 197500 | 197500 | 197300 | 1407 |
| 250 | 20240925 | 144500 | 44748038800 | 197500 | 197500 | 197500 | 197400 | 420 |
| 251 | 20240925 | 144400 | 44665106500 | 197500 | 197500 | 197600 | 197400 | 512 |
| 252 | 20240925 | 144300 | 44563990400 | 197500 | 197600 | 197700 | 197500 | 496 |
| 253 | 20240925 | 144200 | 44465989900 | 197700 | 197700 | 197900 | 197600 | 796 |
| 254 | 20240925 | 144100 | 44308622100 | 197700 | 197800 | 197800 | 197700 | 145 |
| 255 | 20240925 | 144000 | 44279944100 | 197700 | 197800 | 198000 | 197700 | 729 |
| 256 | 20240925 | 143900 | 44135706900 | 197800 | 197800 | 198000 | 197800 | 252 |
| 257 | 20240925 | 143800 | 44085842800 | 197700 | 197700 | 197800 | 197600 | 161 |
| 258 | 20240925 | 143700 | 44054003500 | 197700 | 197800 | 197800 | 197600 | 402 |
| 259 | 20240925 | 143600 | 43974539100 | 197800 | 197900 | 198000 | 197800 | 621 |
| 260 | 20240925 | 143500 | 43851678300 | 197900 | 198000 | 198000 | 197900 | 160 |
| 261 | 20240925 | 143400 | 43820000400 | 197900 | 198000 | 198000 | 197900 | 407 |
| 262 | 20240925 | 143300 | 43739442900 | 198000 | 198000 | 198100 | 197900 | 414 |
| 263 | 20240925 | 143200 | 43657470400 | 198000 | 198100 | 198200 | 198000 | 501 |
| 264 | 20240925 | 143100 | 43558228500 | 198100 | 198300 | 198300 | 198100 | 301 |
| 265 | 20240925 | 143000 | 43498571400 | 198300 | 198200 | 198300 | 198100 | 231 |
| 266 | 20240925 | 142900 | 43452782100 | 198200 | 198400 | 198400 | 198200 | 554 |
| 267 | 20240925 | 142800 | 43342919900 | 198400 | 198200 | 198400 | 198200 | 181 |
| 268 | 20240925 | 142700 | 43307029100 | 198200 | 198400 | 198400 | 198200 | 419 |
| 269 | 20240925 | 142600 | 43223941400 | 198400 | 198300 | 198400 | 198200 | 288 |
| 270 | 20240925 | 142500 | 43166816100 | 198300 | 198100 | 198400 | 198100 | 372 |
| 271 | 20240925 | 142400 | 43093083200 | 198100 | 198300 | 198400 | 198100 | 494 |
| 272 | 20240925 | 142300 | 42995166100 | 198400 | 198400 | 198400 | 198300 | 153 |
| 273 | 20240925 | 142200 | 42964814000 | 198500 | 198500 | 198500 | 198300 | 180 |
| 274 | 20240925 | 142100 | 42929098900 | 198500 | 198300 | 198500 | 198200 | 239 |
| 275 | 20240925 | 142000 | 42881692600 | 198300 | 198200 | 198300 | 198200 | 145 |
| 276 | 20240925 | 141900 | 42852941400 | 198400 | 198200 | 198400 | 198100 | 177 |
| 277 | 20240925 | 141800 | 42817836700 | 198400 | 198200 | 198400 | 198100 | 189 |
| 278 | 20240925 | 141700 | 42780366500 | 198200 | 198300 | 198300 | 198100 | 76 |
| 279 | 20240925 | 141600 | 42765303400 | 198100 | 198400 | 198400 | 198100 | 434 |
| 280 | 20240925 | 141500 | 42679251700 | 198200 | 198100 | 198400 | 198000 | 669 |
| 281 | 20240925 | 141400 | 42546606300 | 198100 | 198400 | 198500 | 198000 | 1054 |
| 282 | 20240925 | 141300 | 42337550100 | 198300 | 198300 | 198400 | 198300 | 166 |
| 283 | 20240925 | 141200 | 42304623400 | 198300 | 198300 | 198400 | 198300 | 232 |
| 284 | 20240925 | 141100 | 42258609800 | 198300 | 198200 | 198300 | 198200 | 241 |
| 285 | 20240925 | 141000 | 42210822100 | 198200 | 197800 | 198300 | 197800 | 878 |
| 286 | 20240925 | 140900 | 42036982700 | 197800 | 197900 | 197900 | 197700 | 223 |
| 287 | 20240925 | 140800 | 41992877100 | 197900 | 197800 | 197900 | 197700 | 254 |
| 288 | 20240925 | 140700 | 41942640900 | 197700 | 197600 | 197800 | 197600 | 113 |
| 289 | 20240925 | 140600 | 41920291600 | 197700 | 197700 | 197800 | 197600 | 282 |
| 290 | 20240925 | 140500 | 41864547900 | 197700 | 197400 | 197800 | 197400 | 208 |
| 291 | 20240925 | 140400 | 41823435800 | 197400 | 197100 | 197400 | 197000 | 682 |
| 292 | 20240925 | 140300 | 41689007400 | 197000 | 197500 | 197600 | 197000 | 702 |
| 293 | 20240925 | 140200 | 41550510000 | 197700 | 197600 | 197800 | 197300 | 595 |
| 294 | 20240925 | 140100 | 41433010900 | 197600 | 197900 | 197900 | 197600 | 222 |
| 295 | 20240925 | 140000 | 41389106700 | 197900 | 197900 | 198300 | 197500 | 1144 |
| 296 | 20240925 | 135900 | 41162718700 | 198000 | 197600 | 198200 | 197600 | 737 |
| 297 | 20240925 | 135800 | 41016920700 | 197600 | 197200 | 197600 | 197200 | 516 |
| 298 | 20240925 | 135700 | 40915044100 | 197200 | 196500 | 197400 | 196500 | 1797 |
| 299 | 20240925 | 135600 | 40561306800 | 196400 | 196400 | 196400 | 196300 | 479 |
| 300 | 20240925 | 135500 | 40467237500 | 196300 | 196500 | 196600 | 196300 | 382 |
| 301 | 20240925 | 135400 | 40392199700 | 196600 | 196400 | 196600 | 196400 | 194 |
| 302 | 20240925 | 135300 | 40354071900 | 196400 | 196500 | 196500 | 196400 | 85 |
| 303 | 20240925 | 135200 | 40337373300 | 196500 | 196600 | 196600 | 196300 | 359 |
| 304 | 20240925 | 135100 | 40266836700 | 196600 | 196600 | 196600 | 196500 | 108 |
| 305 | 20240925 | 135000 | 40245608600 | 196600 | 196600 | 196700 | 196500 | 350 |
| 306 | 20240925 | 134900 | 40176799300 | 196700 | 196400 | 196700 | 196400 | 1028 |
| 307 | 20240925 | 134800 | 39974728300 | 196300 | 196300 | 196400 | 196100 | 187 |
| 308 | 20240925 | 134700 | 39938020800 | 196300 | 196700 | 196700 | 196300 | 700 |
| 309 | 20240925 | 134600 | 39800458000 | 196700 | 196500 | 196700 | 196500 | 194 |
| 310 | 20240925 | 134500 | 39762319300 | 196500 | 196500 | 196600 | 196500 | 87 |
| 311 | 20240925 | 134400 | 39745219700 | 196500 | 196800 | 196900 | 196300 | 707 |
| 312 | 20240925 | 134300 | 39606224700 | 196800 | 196500 | 196800 | 196500 | 732 |
| 313 | 20240925 | 134200 | 39462264200 | 196600 | 196400 | 196600 | 196100 | 664 |
| 314 | 20240925 | 134100 | 39331859300 | 196400 | 196100 | 196400 | 196100 | 224 |
| 315 | 20240925 | 134000 | 39287892900 | 196100 | 196100 | 196500 | 196100 | 249 |
| 316 | 20240925 | 133900 | 39239001400 | 196100 | 196500 | 196500 | 196000 | 556 |
| 317 | 20240925 | 133800 | 39129819600 | 196400 | 195800 | 196500 | 195800 | 936 |
| 318 | 20240925 | 133700 | 38946271600 | 195800 | 195900 | 195900 | 195800 | 202 |
| 319 | 20240925 | 133600 | 38906707000 | 195900 | 195900 | 196000 | 195800 | 314 |
| 320 | 20240925 | 133500 | 38845191200 | 195800 | 195700 | 195900 | 195700 | 420 |
| 321 | 20240925 | 133400 | 38762949700 | 195800 | 195800 | 195900 | 195800 | 387 |
| 322 | 20240925 | 133300 | 38687170900 | 195800 | 195800 | 195900 | 195800 | 280 |
| 323 | 20240925 | 133200 | 38632338800 | 195800 | 195900 | 195900 | 195800 | 390 |
| 324 | 20240925 | 133100 | 38555972300 | 195800 | 195700 | 195900 | 195700 | 302 |
| 325 | 20240925 | 133000 | 38496842500 | 195700 | 195800 | 195900 | 195700 | 411 |
| 326 | 20240925 | 132900 | 38416372800 | 195800 | 195900 | 195900 | 195700 | 466 |
| 327 | 20240925 | 132800 | 38325123300 | 195900 | 196000 | 196000 | 195900 | 222 |
| 328 | 20240925 | 132700 | 38281619300 | 195900 | 196100 | 196100 | 195900 | 351 |
| 329 | 20240925 | 132600 | 38212819700 | 196200 | 196200 | 196300 | 196100 | 457 |
| 330 | 20240925 | 132500 | 38123151500 | 196200 | 195900 | 196200 | 195900 | 591 |
| 331 | 20240925 | 132400 | 38007294800 | 196000 | 196000 | 196100 | 195900 | 424 |
| 332 | 20240925 | 132300 | 37924188900 | 196000 | 196200 | 196200 | 196000 | 325 |
| 333 | 20240925 | 132200 | 37860457500 | 196200 | 196100 | 196200 | 196100 | 122 |
| 334 | 20240925 | 132100 | 37836525100 | 196100 | 196100 | 196200 | 196100 | 126 |
| 335 | 20240925 | 132000 | 37811815500 | 196100 | 196000 | 196200 | 195900 | 638 |
| 336 | 20240925 | 131900 | 37686748000 | 195900 | 196200 | 196200 | 195900 | 1206 |
| 337 | 20240925 | 131800 | 37450342000 | 196200 | 196100 | 196200 | 196100 | 227 |
| 338 | 20240925 | 131700 | 37405818800 | 196100 | 196200 | 196200 | 196100 | 404 |
| 339 | 20240925 | 131600 | 37326573200 | 196200 | 196300 | 196300 | 196200 | 382 |
| 340 | 20240925 | 131500 | 37251604200 | 196300 | 196400 | 196400 | 196300 | 133 |
| 341 | 20240925 | 131400 | 37225485800 | 196300 | 196300 | 196400 | 196300 | 170 |
| 342 | 20240925 | 131300 | 37192108800 | 196300 | 196400 | 196400 | 196300 | 232 |
| 343 | 20240925 | 131200 | 37146548600 | 196300 | 196300 | 196400 | 196200 | 204 |
| 344 | 20240925 | 131100 | 37106505500 | 196300 | 196400 | 196400 | 196200 | 183 |
| 345 | 20240925 | 131000 | 37070581600 | 196300 | 196700 | 196700 | 196200 | 348 |
| 346 | 20240925 | 130900 | 37002217100 | 196700 | 196500 | 196700 | 196400 | 422 |
| 347 | 20240925 | 130800 | 36919292300 | 196400 | 196400 | 196500 | 196400 | 132 |
| 348 | 20240925 | 130700 | 36893362700 | 196500 | 196400 | 196500 | 196200 | 461 |
| 349 | 20240925 | 130600 | 36802845300 | 196400 | 196300 | 196500 | 196300 | 271 |
| 350 | 20240925 | 130500 | 36749619900 | 196300 | 196700 | 196700 | 196300 | 395 |
| 351 | 20240925 | 130400 | 36671995300 | 196600 | 196600 | 196700 | 196600 | 125 |
| 352 | 20240925 | 130300 | 36647415600 | 196600 | 196700 | 196800 | 196600 | 332 |
| 353 | 20240925 | 130200 | 36582132400 | 196700 | 196800 | 196800 | 196600 | 283 |
| 354 | 20240925 | 130100 | 36526465700 | 196800 | 196800 | 196900 | 196700 | 173 |
| 355 | 20240925 | 130000 | 36492423600 | 196800 | 196300 | 196900 | 196300 | 659 |
| 356 | 20240925 | 125900 | 36362806900 | 196500 | 196600 | 196700 | 196300 | 615 |
| 357 | 20240925 | 125800 | 36241949500 | 196600 | 196800 | 196900 | 196600 | 382 |
| 358 | 20240925 | 125700 | 36166813200 | 197000 | 197000 | 197000 | 196900 | 453 |
| 359 | 20240925 | 125600 | 36077603700 | 197100 | 197300 | 197300 | 197000 | 608 |
| 360 | 20240925 | 125500 | 35957778200 | 197300 | 197400 | 197400 | 197200 | 123 |
| 361 | 20240925 | 125400 | 35933515900 | 197500 | 197200 | 197500 | 197100 | 112 |
| 362 | 20240925 | 125300 | 35911427800 | 197100 | 196500 | 197500 | 196500 | 1400 |
| 363 | 20240925 | 125200 | 35635395000 | 196900 | 196900 | 197000 | 196600 | 1182 |
| 364 | 20240925 | 125100 | 35402926800 | 196900 | 196900 | 197000 | 196900 | 158 |
| 365 | 20240925 | 125000 | 35371808800 | 197000 | 197200 | 197200 | 197000 | 137 |
| 366 | 20240925 | 124900 | 35344817300 | 197100 | 197100 | 197200 | 197000 | 186 |
| 367 | 20240925 | 124800 | 35308155700 | 197000 | 197100 | 197200 | 197000 | 1556 |
| 368 | 20240925 | 124700 | 35001474600 | 197100 | 197200 | 197200 | 197100 | 447 |
| 369 | 20240925 | 124600 | 34913364000 | 197200 | 197000 | 197200 | 197000 | 225 |
| 370 | 20240925 | 124500 | 34869014300 | 197100 | 197100 | 197100 | 197000 | 119 |
| 371 | 20240925 | 124400 | 34845560500 | 197000 | 197200 | 197200 | 197000 | 571 |
| 372 | 20240925 | 124300 | 34733014900 | 197200 | 197200 | 197200 | 197100 | 142 |
| 373 | 20240925 | 124200 | 34705012700 | 197200 | 197100 | 197200 | 197000 | 282 |
| 374 | 20240925 | 124100 | 34649422300 | 197100 | 197100 | 197100 | 197000 | 69 |
| 375 | 20240925 | 124000 | 34635824000 | 197000 | 197200 | 197200 | 197000 | 484 |
| 376 | 20240925 | 123900 | 34540441900 | 197200 | 197200 | 197200 | 197100 | 197 |
| 377 | 20240925 | 123800 | 34501606700 | 197200 | 197100 | 197200 | 197100 | 311 |
| 378 | 20240925 | 123700 | 34440302200 | 197200 | 197300 | 197300 | 197200 | 205 |
| 379 | 20240925 | 123600 | 34399871900 | 197300 | 197300 | 197300 | 197200 | 511 |
| 380 | 20240925 | 123500 | 34299071400 | 197300 | 197500 | 197500 | 197200 | 939 |
| 381 | 20240925 | 123400 | 34113745400 | 197500 | 197500 | 197600 | 197400 | 226 |
| 382 | 20240925 | 123300 | 34069115700 | 197400 | 197800 | 197800 | 197400 | 526 |
| 383 | 20240925 | 123200 | 33965130200 | 197800 | 197800 | 197800 | 197700 | 371 |
| 384 | 20240925 | 123100 | 33891763400 | 197800 | 197600 | 197800 | 197500 | 135 |
| 385 | 20240925 | 123000 | 33865065600 | 197600 | 197400 | 197800 | 197400 | 812 |
| 386 | 20240925 | 122900 | 33704720500 | 197400 | 197400 | 197400 | 197300 | 201 |
| 387 | 20240925 | 122800 | 33665047500 | 197300 | 197400 | 197400 | 197300 | 215 |
| 388 | 20240925 | 122700 | 33622607800 | 197400 | 197300 | 197500 | 197300 | 328 |
| 389 | 20240925 | 122600 | 33557870300 | 197400 | 197300 | 197400 | 197200 | 347 |
| 390 | 20240925 | 122500 | 33489408500 | 197300 | 197100 | 197300 | 197100 | 228 |
| 391 | 20240925 | 122400 | 33444448200 | 197100 | 197300 | 197300 | 197100 | 218 |
| 392 | 20240925 | 122300 | 33401458300 | 197200 | 197300 | 197300 | 197200 | 174 |
| 393 | 20240925 | 122200 | 33367134300 | 197300 | 197300 | 197300 | 197200 | 122 |
| 394 | 20240925 | 122100 | 33343064500 | 197300 | 197000 | 197300 | 197000 | 381 |
| 395 | 20240925 | 122000 | 33267963800 | 197100 | 197100 | 197100 | 197000 | 250 |
| 396 | 20240925 | 121900 | 33218701900 | 197000 | 197300 | 197500 | 197000 | 824 |
| 397 | 20240925 | 121800 | 33056264700 | 197300 | 197200 | 197500 | 197200 | 134 |
| 398 | 20240925 | 121700 | 33029834400 | 197200 | 197800 | 197800 | 197200 | 492 |
| 399 | 20240925 | 121600 | 32932614200 | 197900 | 198000 | 198000 | 197800 | 459 |
| 400 | 20240925 | 121500 | 32841797600 | 197900 | 197700 | 198100 | 197700 | 87 |
| 401 | 20240925 | 121400 | 32824582400 | 197700 | 198100 | 198100 | 197700 | 97 |
| 402 | 20240925 | 121300 | 32805386900 | 198200 | 197700 | 198200 | 197500 | 968 |
| 403 | 20240925 | 121200 | 32613910300 | 197700 | 197700 | 197800 | 197500 | 400 |
| 404 | 20240925 | 121100 | 32534838600 | 197800 | 197800 | 197900 | 197700 | 128 |
| 405 | 20240925 | 121000 | 32509521800 | 197800 | 197900 | 197900 | 197800 | 180 |
| 406 | 20240925 | 120900 | 32473917400 | 197900 | 197400 | 197900 | 197400 | 277 |
| 407 | 20240925 | 120800 | 32419176000 | 197400 | 197600 | 197600 | 197400 | 264 |
| 408 | 20240925 | 120700 | 32367018900 | 197700 | 197800 | 197800 | 197600 | 87 |
| 409 | 20240925 | 120600 | 32349813800 | 197800 | 197900 | 197900 | 197800 | 95 |
| 410 | 20240925 | 120500 | 32331022000 | 197900 | 197700 | 197900 | 197600 | 396 |
| 411 | 20240925 | 120400 | 32252718300 | 197600 | 197700 | 197800 | 197600 | 186 |
| 412 | 20240925 | 120300 | 32215944600 | 197700 | 197900 | 197900 | 197000 | 1081 |
| 413 | 20240925 | 120200 | 32002479000 | 197800 | 197700 | 197800 | 197400 | 1261 |
| 414 | 20240925 | 120100 | 31753259400 | 197700 | 198000 | 198100 | 197700 | 391 |
| 415 | 20240925 | 120000 | 31675899900 | 198000 | 198100 | 198200 | 198000 | 651 |
| 416 | 20240925 | 115900 | 31546943900 | 198200 | 198300 | 198300 | 198100 | 284 |
| 417 | 20240925 | 115800 | 31490661000 | 198300 | 198300 | 198400 | 198200 | 306 |
| 418 | 20240925 | 115700 | 31429988200 | 198300 | 198300 | 198400 | 198200 | 87 |
| 419 | 20240925 | 115600 | 31412738800 | 198300 | 198300 | 198400 | 198200 | 714 |
| 420 | 20240925 | 115500 | 31271096600 | 198100 | 198200 | 198400 | 198100 | 608 |
| 421 | 20240925 | 115400 | 31150625800 | 198400 | 198400 | 198400 | 198200 | 354 |
| 422 | 20240925 | 115300 | 31080436100 | 198400 | 198700 | 198700 | 198300 | 814 |
| 423 | 20240925 | 115200 | 30918837500 | 198700 | 198800 | 198800 | 198400 | 1243 |
| 424 | 20240925 | 115100 | 30671992800 | 198800 | 198800 | 198900 | 198600 | 452 |
| 425 | 20240925 | 115000 | 30582173000 | 198900 | 198900 | 198900 | 198800 | 102 |
| 426 | 20240925 | 114900 | 30561887900 | 198800 | 199100 | 199100 | 198800 | 735 |
| 427 | 20240925 | 114800 | 30415672700 | 199200 | 199100 | 199200 | 199000 | 230 |
| 428 | 20240925 | 114700 | 30369878700 | 199100 | 199100 | 199100 | 199000 | 71 |
| 429 | 20240925 | 114600 | 30355743800 | 199200 | 199000 | 199200 | 199000 | 168 |
| 430 | 20240925 | 114500 | 30322292900 | 199100 | 199200 | 199200 | 199100 | 174 |
| 431 | 20240925 | 114400 | 30287645500 | 199200 | 199100 | 199200 | 199100 | 105 |
| 432 | 20240925 | 114300 | 30266732500 | 199200 | 199200 | 199200 | 199100 | 79 |
| 433 | 20240925 | 114200 | 30250998400 | 199000 | 199400 | 199400 | 198900 | 106 |
| 434 | 20240925 | 114100 | 30229881600 | 198900 | 198900 | 199400 | 198900 | 228 |
| 435 | 20240925 | 114000 | 30184469300 | 198900 | 199300 | 199400 | 198900 | 222 |
| 436 | 20240925 | 113900 | 30140265500 | 199300 | 199300 | 199400 | 198900 | 563 |
| 437 | 20240925 | 113800 | 30028190600 | 199300 | 199400 | 199400 | 199200 | 343 |
| 438 | 20240925 | 113700 | 29959838100 | 199300 | 199200 | 199400 | 199100 | 82 |
| 439 | 20240925 | 113600 | 29943498400 | 199200 | 199000 | 199200 | 199000 | 228 |
| 440 | 20240925 | 113500 | 29898112900 | 199000 | 199100 | 199100 | 198900 | 385 |
| 441 | 20240925 | 113400 | 29821506300 | 199100 | 198900 | 199100 | 198900 | 339 |
| 442 | 20240925 | 113300 | 29754039500 | 199000 | 199000 | 199100 | 198900 | 135 |
| 443 | 20240925 | 113200 | 29727180500 | 199000 | 199000 | 199100 | 199000 | 334 |
| 444 | 20240925 | 113100 | 29660706300 | 199100 | 199000 | 199100 | 199000 | 441 |
| 445 | 20240925 | 113000 | 29572934500 | 199000 | 198700 | 199000 | 198700 | 325 |
| 446 | 20240925 | 112900 | 29508314800 | 198700 | 198900 | 198900 | 198700 | 314 |
| 447 | 20240925 | 112800 | 29445901700 | 198900 | 198800 | 198900 | 198800 | 135 |
| 448 | 20240925 | 112700 | 29419055200 | 198900 | 198800 | 198900 | 198700 | 353 |
| 449 | 20240925 | 112600 | 29348882200 | 198800 | 198800 | 198800 | 198700 | 128 |
| 450 | 20240925 | 112500 | 29323442000 | 198800 | 198800 | 198900 | 198700 | 399 |
| 451 | 20240925 | 112400 | 29244145700 | 198800 | 198900 | 198900 | 198700 | 728 |
| 452 | 20240925 | 112300 | 29099446100 | 198900 | 198900 | 199100 | 198900 | 459 |
| 453 | 20240925 | 112200 | 29008136600 | 198900 | 198800 | 199100 | 198800 | 469 |
| 454 | 20240925 | 112100 | 28914884000 | 198800 | 199000 | 199000 | 198800 | 340 |
| 455 | 20240925 | 112000 | 28847248700 | 199000 | 199300 | 199400 | 199000 | 772 |
| 456 | 20240925 | 111900 | 28693525000 | 199300 | 199800 | 199800 | 199200 | 629 |
| 457 | 20240925 | 111800 | 28568035700 | 199800 | 199800 | 199900 | 199800 | 78 |
| 458 | 20240925 | 111700 | 28552450700 | 199800 | 199900 | 199900 | 199800 | 159 |
| 459 | 20240925 | 111600 | 28520672400 | 199800 | 199900 | 199900 | 199500 | 547 |
| 460 | 20240925 | 111500 | 28411487100 | 199800 | 199600 | 199900 | 199600 | 45 |
| 461 | 20240925 | 111400 | 28402494000 | 199900 | 199700 | 199900 | 199600 | 401 |
| 462 | 20240925 | 111300 | 28322418500 | 199600 | 199600 | 199600 | 199500 | 199 |
| 463 | 20240925 | 111200 | 28282698200 | 199600 | 199800 | 199800 | 199500 | 473 |
| 464 | 20240925 | 111100 | 28188240000 | 199900 | 199700 | 199900 | 199600 | 740 |
| 465 | 20240925 | 111000 | 28040504800 | 199600 | 199800 | 199800 | 199600 | 312 |
| 466 | 20240925 | 110900 | 27978206200 | 199900 | 200000 | 200500 | 199900 | 1186 |
| 467 | 20240925 | 110800 | 27741000400 | 200000 | 200500 | 200500 | 200000 | 353 |
| 468 | 20240925 | 110700 | 27670276400 | 200500 | 200500 | 200500 | 200000 | 177 |
| 469 | 20240925 | 110600 | 27634818400 | 200500 | 200500 | 200500 | 200000 | 137 |
| 470 | 20240925 | 110500 | 27607372900 | 200500 | 200500 | 200500 | 200000 | 160 |
| 471 | 20240925 | 110400 | 27575293900 | 200500 | 200000 | 200500 | 200000 | 230 |
| 472 | 20240925 | 110300 | 27529244900 | 200500 | 200500 | 200500 | 200000 | 349 |
| 473 | 20240925 | 110200 | 27459334900 | 200500 | 200500 | 200500 | 200000 | 219 |
| 474 | 20240925 | 110100 | 27415491400 | 200500 | 200500 | 200500 | 200000 | 486 |
| 475 | 20240925 | 110000 | 27318078900 | 200500 | 200000 | 200500 | 200000 | 141 |
| 476 | 20240925 | 105900 | 27289845400 | 200500 | 200500 | 200500 | 200000 | 109 |
| 477 | 20240925 | 105800 | 27267999900 | 200500 | 200500 | 200500 | 200000 | 199 |
| 478 | 20240925 | 105700 | 27228150400 | 200000 | 200500 | 200500 | 200000 | 103 |
| 479 | 20240925 | 105600 | 27207507900 | 200500 | 200000 | 200500 | 200000 | 661 |
| 480 | 20240925 | 105500 | 27075212400 | 200000 | 199900 | 200000 | 199900 | 198 |
| 481 | 20240925 | 105400 | 27035619000 | 199900 | 200000 | 200000 | 199900 | 123 |
| 482 | 20240925 | 105300 | 27011023700 | 199900 | 200000 | 200000 | 199900 | 100 |
| 483 | 20240925 | 105200 | 26991029900 | 199900 | 199900 | 200000 | 199900 | 108 |
| 484 | 20240925 | 105100 | 26969436900 | 199900 | 200000 | 200000 | 199900 | 149 |
| 485 | 20240925 | 105000 | 26939643600 | 200000 | 200000 | 200000 | 199700 | 177 |
| 486 | 20240925 | 104900 | 26904266900 | 200000 | 199800 | 200000 | 199600 | 40 |
| 487 | 20240925 | 104800 | 26896269100 | 199600 | 200500 | 200500 | 199600 | 690 |
| 488 | 20240925 | 104700 | 26758354300 | 200000 | 200500 | 200500 | 200000 | 748 |
| 489 | 20240925 | 104600 | 26608712300 | 200000 | 200500 | 200500 | 200000 | 201 |
| 490 | 20240925 | 104500 | 26568474800 | 200000 | 200500 | 200500 | 200000 | 299 |
| 491 | 20240925 | 104400 | 26508594800 | 200000 | 200000 | 200500 | 200000 | 345 |
| 492 | 20240925 | 104300 | 26439491300 | 200500 | 200500 | 200500 | 200000 | 160 |
| 493 | 20240925 | 104200 | 26407453300 | 200000 | 200500 | 200500 | 200000 | 212 |
| 494 | 20240925 | 104100 | 26364997800 | 200000 | 200000 | 200500 | 200000 | 219 |
| 495 | 20240925 | 104000 | 26321103300 | 200500 | 200000 | 200500 | 200000 | 265 |
| 496 | 20240925 | 103900 | 26267982300 | 200000 | 200500 | 200500 | 200000 | 194 |
| 497 | 20240925 | 103800 | 26229132800 | 200500 | 200500 | 200500 | 200000 | 220 |
| 498 | 20240925 | 103700 | 26185033800 | 200500 | 200000 | 200500 | 200000 | 119 |
| 499 | 20240925 | 103600 | 26161181800 | 200500 | 200500 | 200500 | 200000 | 337 |
| 500 | 20240925 | 103500 | 26093735800 | 200000 | 200500 | 200500 | 200000 | 251 |
| 501 | 20240925 | 103400 | 26043427300 | 200500 | 200000 | 200500 | 200000 | 67 |
| 502 | 20240925 | 103300 | 26030007800 | 200000 | 200500 | 201000 | 200000 | 253 |
| 503 | 20240925 | 103200 | 25979238800 | 201000 | 200000 | 201000 | 199900 | 3168 |
| 504 | 20240925 | 103100 | 25344167400 | 200000 | 200500 | 200500 | 200000 | 783 |
| 505 | 20240925 | 103000 | 25187555900 | 200500 | 200000 | 200500 | 200000 | 491 |
| 506 | 20240925 | 102900 | 25089137900 | 200500 | 200000 | 200500 | 200000 | 487 |
| 507 | 20240925 | 102800 | 24991705400 | 200500 | 200500 | 200500 | 200000 | 837 |
| 508 | 20240925 | 102700 | 24824041900 | 200500 | 200500 | 200500 | 200000 | 735 |
| 509 | 20240925 | 102600 | 24676691400 | 200500 | 199900 | 200500 | 199900 | 962 |
| 510 | 20240925 | 102500 | 24484218400 | 199900 | 199800 | 199900 | 199700 | 165 |
| 511 | 20240925 | 102400 | 24451244400 | 199700 | 199800 | 199800 | 199700 | 365 |
| 512 | 20240925 | 102300 | 24378340400 | 199700 | 199800 | 199800 | 199600 | 380 |
| 513 | 20240925 | 102200 | 24302456400 | 199800 | 199800 | 199800 | 199700 | 119 |
| 514 | 20240925 | 102100 | 24278680400 | 199800 | 199800 | 199800 | 199700 | 226 |
| 515 | 20240925 | 102000 | 24233526400 | 199700 | 199900 | 199900 | 199200 | 1107 |
| 516 | 20240925 | 101900 | 24012502400 | 199900 | 199800 | 199900 | 199800 | 112 |
| 517 | 20240925 | 101800 | 23990118400 | 199800 | 199600 | 199900 | 199200 | 289 |
| 518 | 20240925 | 101700 | 23932429100 | 199300 | 199500 | 199700 | 199200 | 905 |
| 519 | 20240925 | 101600 | 23751828600 | 199500 | 199400 | 200500 | 199100 | 652 |
| 520 | 20240925 | 101500 | 23621609100 | 199400 | 199900 | 200500 | 199000 | 2208 |
| 521 | 20240925 | 101400 | 23180890800 | 200000 | 200500 | 200500 | 199900 | 542 |
| 522 | 20240925 | 101300 | 23072452800 | 200000 | 200500 | 200500 | 200000 | 146 |
| 523 | 20240925 | 101200 | 23043211800 | 200500 | 200500 | 200500 | 200000 | 213 |
| 524 | 20240925 | 101100 | 23000549800 | 200500 | 200500 | 200500 | 200000 | 616 |
| 525 | 20240925 | 101000 | 22877289300 | 200000 | 200000 | 200500 | 200000 | 207 |
| 526 | 20240925 | 100900 | 22835830300 | 200500 | 200500 | 200500 | 200000 | 265 |
| 527 | 20240925 | 100800 | 22782765800 | 200500 | 200500 | 200500 | 200000 | 453 |
| 528 | 20240925 | 100700 | 22692104800 | 200000 | 200000 | 200500 | 200000 | 243 |
| 529 | 20240925 | 100600 | 22643438300 | 200500 | 200500 | 200500 | 200000 | 137 |
| 530 | 20240925 | 100500 | 22615999800 | 200000 | 200500 | 200500 | 200000 | 191 |
| 531 | 20240925 | 100400 | 22577763800 | 200500 | 200000 | 200500 | 199900 | 264 |
| 532 | 20240925 | 100300 | 22524959000 | 200000 | 199900 | 200000 | 199700 | 530 |
| 533 | 20240925 | 100200 | 22418981600 | 199900 | 199700 | 199900 | 199600 | 1098 |
| 534 | 20240925 | 100100 | 22199664500 | 199600 | 199100 | 199600 | 199100 | 996 |
| 535 | 20240925 | 100000 | 22001092700 | 199100 | 198600 | 199200 | 198600 | 615 |
| 536 | 20240925 | 095900 | 21878763600 | 198700 | 198700 | 198900 | 198600 | 1251 |
| 537 | 20240925 | 095800 | 21630170500 | 198800 | 199000 | 199000 | 198800 | 714 |
| 538 | 20240925 | 095700 | 21488167100 | 199100 | 199000 | 199200 | 198900 | 756 |
| 539 | 20240925 | 095600 | 21337671200 | 198900 | 198900 | 199000 | 198900 | 571 |
| 540 | 20240925 | 095500 | 21224078700 | 198900 | 199000 | 199200 | 198900 | 497 |
| 541 | 20240925 | 095400 | 21125158400 | 199000 | 199200 | 199300 | 199000 | 891 |
| 542 | 20240925 | 095300 | 20947641600 | 199300 | 199500 | 199600 | 199200 | 594 |
| 543 | 20240925 | 095200 | 20829185500 | 199500 | 199400 | 199500 | 199300 | 400 |
| 544 | 20240925 | 095100 | 20749400000 | 199400 | 199200 | 199500 | 199100 | 490 |
| 545 | 20240925 | 095000 | 20651753800 | 199200 | 199300 | 199500 | 198900 | 1252 |
| 546 | 20240925 | 094900 | 20402305200 | 199300 | 198800 | 199300 | 198800 | 732 |
| 547 | 20240925 | 094800 | 20256508900 | 198900 | 199500 | 199600 | 198800 | 1986 |
| 548 | 20240925 | 094700 | 19860828200 | 199500 | 199700 | 199700 | 199500 | 622 |
| 549 | 20240925 | 094600 | 19736696600 | 199700 | 199900 | 199900 | 199600 | 852 |
| 550 | 20240925 | 094500 | 19566522900 | 200000 | 199600 | 200000 | 199400 | 777 |
| 551 | 20240925 | 094400 | 19411424200 | 199600 | 199400 | 199800 | 199200 | 876 |
| 552 | 20240925 | 094300 | 19236666000 | 199500 | 200000 | 200000 | 199200 | 2422 |
| 553 | 20240925 | 094200 | 18753209100 | 200500 | 201000 | 201000 | 200000 | 1614 |
| 554 | 20240925 | 094100 | 18429877600 | 201000 | 200500 | 201000 | 200500 | 433 |
| 555 | 20240925 | 094000 | 18343008100 | 201000 | 201000 | 201000 | 200500 | 173 |
| 556 | 20240925 | 093900 | 18308265100 | 200500 | 200500 | 201000 | 200000 | 623 |
| 557 | 20240925 | 093800 | 18183296600 | 201000 | 201000 | 201000 | 200500 | 412 |
| 558 | 20240925 | 093700 | 18100648600 | 201000 | 201000 | 201000 | 200500 | 230 |
| 559 | 20240925 | 093600 | 18054435100 | 200500 | 201000 | 201000 | 200500 | 453 |
| 560 | 20240925 | 093500 | 17963564600 | 200500 | 201000 | 201500 | 200500 | 1499 |
| 561 | 20240925 | 093400 | 17662462600 | 201000 | 201000 | 201000 | 200500 | 160 |
| 562 | 20240925 | 093300 | 17630311600 | 201000 | 200500 | 201500 | 200500 | 317 |
| 563 | 20240925 | 093200 | 17566636100 | 200500 | 201500 | 201500 | 200500 | 545 |
| 564 | 20240925 | 093100 | 17457160100 | 201500 | 201000 | 201500 | 200500 | 999 |
| 565 | 20240925 | 093000 | 17256269600 | 201000 | 201000 | 201000 | 200500 | 508 |
| 566 | 20240925 | 092900 | 17154209100 | 201000 | 201000 | 201500 | 200500 | 3702 |
| 567 | 20240925 | 092800 | 16410139600 | 201000 | 201500 | 201500 | 201000 | 1525 |
| 568 | 20240925 | 092700 | 16102912600 | 201500 | 200500 | 201500 | 200500 | 2859 |
| 569 | 20240925 | 092600 | 15527994600 | 201000 | 201000 | 201000 | 200500 | 425 |
| 570 | 20240925 | 092500 | 15442725600 | 200500 | 200500 | 201000 | 200000 | 385 |
| 571 | 20240925 | 092400 | 15365521100 | 200000 | 200500 | 200500 | 200000 | 672 |
| 572 | 20240925 | 092300 | 15230907100 | 200500 | 200500 | 201000 | 200000 | 1946 |
| 573 | 20240925 | 092200 | 14841414600 | 200500 | 201000 | 201000 | 200000 | 3368 |
| 574 | 20240925 | 092100 | 14166468100 | 201000 | 201500 | 201500 | 200500 | 351 |
| 575 | 20240925 | 092000 | 14095916600 | 201500 | 201500 | 201500 | 200500 | 962 |
| 576 | 20240925 | 091900 | 13902442600 | 201500 | 202000 | 202500 | 201000 | 1170 |
| 577 | 20240925 | 091800 | 13666375100 | 202000 | 202500 | 203000 | 202000 | 530 |
| 578 | 20240925 | 091700 | 13559076600 | 202500 | 202500 | 203000 | 202500 | 789 |
| 579 | 20240925 | 091600 | 13399272600 | 202500 | 203000 | 203500 | 202500 | 938 |
| 580 | 20240925 | 091500 | 13208890100 | 203500 | 203500 | 204000 | 203000 | 2025 |
| 581 | 20240925 | 091400 | 12796923600 | 204000 | 203500 | 204000 | 203500 | 2317 |
| 582 | 20240925 | 091300 | 12324624600 | 203500 | 203000 | 204000 | 203000 | 3647 |
| 583 | 20240925 | 091200 | 11582432100 | 203000 | 202500 | 203500 | 202500 | 2652 |
| 584 | 20240925 | 091100 | 11044344100 | 202500 | 202500 | 203000 | 202500 | 458 |
| 585 | 20240925 | 091000 | 10951485600 | 203000 | 203500 | 203500 | 202500 | 1649 |
| 586 | 20240925 | 090900 | 10616737100 | 203500 | 202500 | 203500 | 202500 | 4724 |
| 587 | 20240925 | 090800 | 9658050600 | 202500 | 203000 | 203000 | 202000 | 1257 |
| 588 | 20240925 | 090700 | 9403418600 | 202500 | 202000 | 203000 | 201500 | 6595 |
| 589 | 20240925 | 090600 | 8068576100 | 202000 | 201500 | 202000 | 201000 | 1763 |
| 590 | 20240925 | 090500 | 7713341100 | 201500 | 202000 | 202500 | 201500 | 1731 |
| 591 | 20240925 | 090400 | 7363970100 | 202000 | 202000 | 203000 | 202000 | 4244 |
| 592 | 20240925 | 090300 | 6504919600 | 202000 | 202500 | 203000 | 201000 | 3118 |
| 593 | 20240925 | 090200 | 5873689100 | 202500 | 201500 | 202500 | 201000 | 6072 |
| 594 | 20240925 | 090100 | 4647217600 | 201500 | 200500 | 202000 | 200000 | 6616 |
| 595 | 20240925 | 090000 | 3316537600 | 200500 | 199500 | 201000 | 199500 | 16594 |