35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240925 | 185400 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 7322 |
| 3 | 20240925 | 185300 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 4 | 20240925 | 185200 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 5 | 20240925 | 185100 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 6 | 20240925 | 185000 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 7 | 20240925 | 184900 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 8 | 20240925 | 184800 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 9 | 20240925 | 184700 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 10 | 20240925 | 184600 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 11 | 20240925 | 184500 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 12 | 20240925 | 184400 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 13 | 20240925 | 184300 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 14 | 20240925 | 184200 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 15 | 20240925 | 184100 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 16 | 20240925 | 184000 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 17 | 20240925 | 183900 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 18 | 20240925 | 183800 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 19 | 20240925 | 183700 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 20 | 20240925 | 183600 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 21 | 20240925 | 183500 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 22 | 20240925 | 183400 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 23 | 20240925 | 183300 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 24 | 20240925 | 183200 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 25 | 20240925 | 183100 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 26 | 20240925 | 183000 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 27 | 20240925 | 182900 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 28 | 20240925 | 182800 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 29 | 20240925 | 182700 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 30 | 20240925 | 182600 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 31 | 20240925 | 182500 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 32 | 20240925 | 182400 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 7322 |
| 33 | 20240925 | 182300 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 34 | 20240925 | 182200 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 35 | 20240925 | 182100 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 36 | 20240925 | 182000 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 37 | 20240925 | 181900 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 38 | 20240925 | 181800 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 39 | 20240925 | 181700 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 40 | 20240925 | 181600 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 41 | 20240925 | 181500 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 42 | 20240925 | 181400 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 43 | 20240925 | 181300 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 44 | 20240925 | 181200 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 45 | 20240925 | 181100 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 46 | 20240925 | 181000 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 47 | 20240925 | 180900 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 48 | 20240925 | 180800 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 49 | 20240925 | 180700 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 50 | 20240925 | 180600 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 51 | 20240925 | 180500 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 52 | 20240925 | 180400 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 53 | 20240925 | 180300 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 54 | 20240925 | 180200 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 55 | 20240925 | 180100 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 56 | 20240925 | 180000 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 57 | 20240925 | 175900 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 58 | 20240925 | 175800 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 59 | 20240925 | 175700 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 60 | 20240925 | 175600 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 61 | 20240925 | 175500 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 62 | 20240925 | 175400 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 7322 |
| 63 | 20240925 | 175300 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 64 | 20240925 | 175200 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 65 | 20240925 | 175100 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 66 | 20240925 | 175000 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 67 | 20240925 | 174900 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 68 | 20240925 | 174800 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 69 | 20240925 | 174700 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 70 | 20240925 | 174600 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 71 | 20240925 | 174500 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 72 | 20240925 | 174400 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 73 | 20240925 | 174300 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 74 | 20240925 | 174200 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 75 | 20240925 | 174100 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 76 | 20240925 | 174000 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 77 | 20240925 | 173900 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 78 | 20240925 | 173800 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 79 | 20240925 | 173700 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 80 | 20240925 | 173600 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 81 | 20240925 | 173500 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 82 | 20240925 | 173400 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 83 | 20240925 | 173300 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 84 | 20240925 | 173200 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 85 | 20240925 | 173100 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 86 | 20240925 | 173000 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 87 | 20240925 | 172900 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 88 | 20240925 | 172800 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 89 | 20240925 | 172700 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 90 | 20240925 | 172600 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 91 | 20240925 | 172500 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 92 | 20240925 | 172400 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 7322 |
| 93 | 20240925 | 172300 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 94 | 20240925 | 172200 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 95 | 20240925 | 172100 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 96 | 20240925 | 172000 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 97 | 20240925 | 171900 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 98 | 20240925 | 171800 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 99 | 20240925 | 171700 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 100 | 20240925 | 171600 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 101 | 20240925 | 171500 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 102 | 20240925 | 171400 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 103 | 20240925 | 171300 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 104 | 20240925 | 171200 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 105 | 20240925 | 171100 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 106 | 20240925 | 171000 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 107 | 20240925 | 170900 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 108 | 20240925 | 170800 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 109 | 20240925 | 170700 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 110 | 20240925 | 170600 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 111 | 20240925 | 170500 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 112 | 20240925 | 170400 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 113 | 20240925 | 170300 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 114 | 20240925 | 170200 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 115 | 20240925 | 170100 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 116 | 20240925 | 170000 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 117 | 20240925 | 165900 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 118 | 20240925 | 165800 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 119 | 20240925 | 165700 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 120 | 20240925 | 165600 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 121 | 20240925 | 165500 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 122 | 20240925 | 165400 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 7322 |
| 123 | 20240925 | 165300 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 124 | 20240925 | 165200 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 125 | 20240925 | 165100 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 126 | 20240925 | 165000 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 127 | 20240925 | 164900 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 128 | 20240925 | 164800 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 129 | 20240925 | 164700 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 130 | 20240925 | 164600 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 131 | 20240925 | 164500 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 132 | 20240925 | 164400 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 133 | 20240925 | 164300 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 134 | 20240925 | 164200 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 135 | 20240925 | 164100 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 136 | 20240925 | 164000 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 137 | 20240925 | 163900 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 138 | 20240925 | 163800 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 139 | 20240925 | 163700 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 140 | 20240925 | 163600 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 141 | 20240925 | 163500 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 142 | 20240925 | 163400 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 143 | 20240925 | 163300 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 144 | 20240925 | 163200 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 145 | 20240925 | 163100 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 146 | 20240925 | 163000 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 147 | 20240925 | 162900 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 148 | 20240925 | 162800 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 149 | 20240925 | 162700 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 150 | 20240925 | 162600 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 151 | 20240925 | 162500 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 152 | 20240925 | 162400 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 7322 |
| 153 | 20240925 | 162300 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 154 | 20240925 | 162200 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 155 | 20240925 | 162100 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 156 | 20240925 | 162000 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 157 | 20240925 | 161900 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 158 | 20240925 | 161800 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 159 | 20240925 | 161700 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 160 | 20240925 | 161600 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 161 | 20240925 | 161500 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 162 | 20240925 | 161400 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 163 | 20240925 | 161300 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 164 | 20240925 | 161200 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 165 | 20240925 | 161100 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 166 | 20240925 | 161000 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 167 | 20240925 | 160900 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 168 | 20240925 | 160800 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 169 | 20240925 | 160700 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 170 | 20240925 | 160600 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 171 | 20240925 | 160500 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 172 | 20240925 | 160400 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 173 | 20240925 | 160300 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 174 | 20240925 | 160200 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 175 | 20240925 | 160100 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 176 | 20240925 | 160000 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 177 | 20240925 | 155900 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 178 | 20240925 | 155800 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 179 | 20240925 | 155700 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 180 | 20240925 | 155600 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 181 | 20240925 | 155500 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 182 | 20240925 | 155400 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 7322 |
| 183 | 20240925 | 155300 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 184 | 20240925 | 155200 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 185 | 20240925 | 155100 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 186 | 20240925 | 155000 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 187 | 20240925 | 154900 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 188 | 20240925 | 154800 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 189 | 20240925 | 154700 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 190 | 20240925 | 154600 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 191 | 20240925 | 154500 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 192 | 20240925 | 154400 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 193 | 20240925 | 154300 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 194 | 20240925 | 154200 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 195 | 20240925 | 154100 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 196 | 20240925 | 154000 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 197 | 20240925 | 153900 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 198 | 20240925 | 153800 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 199 | 20240925 | 153700 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 200 | 20240925 | 153600 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 201 | 20240925 | 153500 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 202 | 20240925 | 153400 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 203 | 20240925 | 153300 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 204 | 20240925 | 153200 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 205 | 20240925 | 153100 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 0 |
| 206 | 20240925 | 153000 | 123305526000 | 704000 | 704000 | 704000 | 704000 | 7322 |
| 207 | 20240925 | 152900 | 118150838000 | 707000 | 707000 | 707000 | 707000 | 0 |
| 208 | 20240925 | 152800 | 118150838000 | 707000 | 707000 | 707000 | 707000 | 0 |
| 209 | 20240925 | 152700 | 118150838000 | 707000 | 707000 | 707000 | 707000 | 0 |
| 210 | 20240925 | 152600 | 118150838000 | 707000 | 707000 | 707000 | 707000 | 0 |
| 211 | 20240925 | 152500 | 118150838000 | 707000 | 707000 | 707000 | 707000 | 0 |
| 212 | 20240925 | 152400 | 118150838000 | 707000 | 707000 | 707000 | 707000 | 0 |
| 213 | 20240925 | 152300 | 118150838000 | 707000 | 707000 | 707000 | 707000 | 0 |
| 214 | 20240925 | 152200 | 118150838000 | 707000 | 707000 | 707000 | 707000 | 0 |
| 215 | 20240925 | 152100 | 118150838000 | 707000 | 707000 | 707000 | 707000 | 0 |
| 216 | 20240925 | 152000 | 118150838000 | 707000 | 707000 | 707000 | 707000 | 0 |
| 217 | 20240925 | 151900 | 118150838000 | 707000 | 706000 | 711000 | 700000 | 3322 |
| 218 | 20240925 | 151800 | 115806986000 | 706000 | 708000 | 709000 | 704000 | 1042 |
| 219 | 20240925 | 151700 | 115071266000 | 708000 | 709000 | 710000 | 708000 | 912 |
| 220 | 20240925 | 151600 | 114424989000 | 709000 | 712000 | 712000 | 708000 | 648 |
| 221 | 20240925 | 151500 | 113965361000 | 709000 | 713000 | 713000 | 709000 | 928 |
| 222 | 20240925 | 151400 | 113305750000 | 713000 | 712000 | 713000 | 711000 | 759 |
| 223 | 20240925 | 151300 | 112764946000 | 711000 | 712000 | 712000 | 710000 | 457 |
| 224 | 20240925 | 151200 | 112439658000 | 711000 | 711000 | 712000 | 710000 | 514 |
| 225 | 20240925 | 151100 | 112074045000 | 711000 | 712000 | 712000 | 710000 | 867 |
| 226 | 20240925 | 151000 | 111457159000 | 712000 | 710000 | 712000 | 709000 | 762 |
| 227 | 20240925 | 150900 | 110915689000 | 709000 | 709000 | 711000 | 707000 | 742 |
| 228 | 20240925 | 150800 | 110389222000 | 708000 | 709000 | 709000 | 708000 | 557 |
| 229 | 20240925 | 150700 | 109994517000 | 709000 | 708000 | 709000 | 707000 | 648 |
| 230 | 20240925 | 150600 | 109535529000 | 707000 | 706000 | 708000 | 706000 | 504 |
| 231 | 20240925 | 150500 | 109179210000 | 706000 | 706000 | 707000 | 705000 | 571 |
| 232 | 20240925 | 150400 | 108775976000 | 704000 | 705000 | 707000 | 704000 | 604 |
| 233 | 20240925 | 150300 | 108349812000 | 706000 | 706000 | 707000 | 705000 | 536 |
| 234 | 20240925 | 150200 | 107971230000 | 707000 | 706000 | 707000 | 704000 | 832 |
| 235 | 20240925 | 150100 | 107383743000 | 706000 | 704000 | 706000 | 701000 | 641 |
| 236 | 20240925 | 150000 | 106932346000 | 704000 | 700000 | 704000 | 700000 | 471 |
| 237 | 20240925 | 145900 | 106601689000 | 704000 | 701000 | 704000 | 699000 | 1341 |
| 238 | 20240925 | 145800 | 105661678000 | 702000 | 704000 | 704000 | 701000 | 392 |
| 239 | 20240925 | 145700 | 105386313000 | 703000 | 703000 | 705000 | 703000 | 288 |
| 240 | 20240925 | 145600 | 105183684000 | 704000 | 704000 | 705000 | 702000 | 412 |
| 241 | 20240925 | 145500 | 104893634000 | 704000 | 701000 | 705000 | 701000 | 380 |
| 242 | 20240925 | 145400 | 104626280000 | 702000 | 704000 | 706000 | 701000 | 706 |
| 243 | 20240925 | 145300 | 104129711000 | 705000 | 703000 | 706000 | 703000 | 582 |
| 244 | 20240925 | 145200 | 103719599000 | 704000 | 703000 | 704000 | 702000 | 505 |
| 245 | 20240925 | 145100 | 103364641000 | 703000 | 697000 | 703000 | 697000 | 1132 |
| 246 | 20240925 | 145000 | 102572537000 | 698000 | 698000 | 700000 | 697000 | 593 |
| 247 | 20240925 | 144900 | 102158509000 | 698000 | 700000 | 701000 | 696000 | 972 |
| 248 | 20240925 | 144800 | 101480415000 | 701000 | 700000 | 702000 | 698000 | 1508 |
| 249 | 20240925 | 144700 | 100425208000 | 701000 | 701000 | 702000 | 700000 | 258 |
| 250 | 20240925 | 144600 | 100244439000 | 702000 | 701000 | 703000 | 701000 | 206 |
| 251 | 20240925 | 144500 | 100099871000 | 701000 | 700000 | 702000 | 700000 | 386 |
| 252 | 20240925 | 144400 | 99829420000 | 701000 | 701000 | 703000 | 700000 | 312 |
| 253 | 20240925 | 144300 | 99610818000 | 701000 | 703000 | 703000 | 701000 | 412 |
| 254 | 20240925 | 144200 | 99321729000 | 703000 | 704000 | 705000 | 701000 | 386 |
| 255 | 20240925 | 144100 | 99050172000 | 704000 | 702000 | 706000 | 702000 | 302 |
| 256 | 20240925 | 144000 | 98837731000 | 702000 | 700000 | 704000 | 700000 | 335 |
| 257 | 20240925 | 143900 | 98602562000 | 701000 | 702000 | 703000 | 700000 | 1897 |
| 258 | 20240925 | 143800 | 97273171000 | 703000 | 706000 | 707000 | 702000 | 1381 |
| 259 | 20240925 | 143700 | 96301653000 | 706000 | 704000 | 708000 | 704000 | 419 |
| 260 | 20240925 | 143600 | 96006066000 | 704000 | 706000 | 707000 | 704000 | 782 |
| 261 | 20240925 | 143500 | 95454895000 | 706000 | 706000 | 707000 | 705000 | 753 |
| 262 | 20240925 | 143400 | 94923645000 | 705000 | 707000 | 707000 | 705000 | 354 |
| 263 | 20240925 | 143300 | 94673848000 | 707000 | 705000 | 707000 | 705000 | 424 |
| 264 | 20240925 | 143200 | 94374463000 | 705000 | 707000 | 707000 | 705000 | 616 |
| 265 | 20240925 | 143100 | 93939613000 | 706000 | 707000 | 708000 | 706000 | 723 |
| 266 | 20240925 | 143000 | 93428708000 | 706000 | 707000 | 708000 | 706000 | 599 |
| 267 | 20240925 | 142900 | 93005243000 | 708000 | 708000 | 708000 | 707000 | 277 |
| 268 | 20240925 | 142800 | 92809294000 | 708000 | 708000 | 709000 | 707000 | 483 |
| 269 | 20240925 | 142700 | 92467417000 | 708000 | 708000 | 709000 | 708000 | 460 |
| 270 | 20240925 | 142600 | 92141600000 | 709000 | 709000 | 710000 | 708000 | 504 |
| 271 | 20240925 | 142500 | 91784441000 | 709000 | 711000 | 712000 | 709000 | 353 |
| 272 | 20240925 | 142400 | 91533770000 | 711000 | 711000 | 712000 | 710000 | 392 |
| 273 | 20240925 | 142300 | 91255211000 | 711000 | 711000 | 712000 | 711000 | 345 |
| 274 | 20240925 | 142200 | 91009709000 | 711000 | 710000 | 712000 | 710000 | 241 |
| 275 | 20240925 | 142100 | 90838294000 | 712000 | 711000 | 712000 | 710000 | 351 |
| 276 | 20240925 | 142000 | 90588846000 | 710000 | 712000 | 712000 | 710000 | 542 |
| 277 | 20240925 | 141900 | 90203450000 | 711000 | 712000 | 713000 | 711000 | 293 |
| 278 | 20240925 | 141800 | 89994900000 | 712000 | 711000 | 713000 | 710000 | 347 |
| 279 | 20240925 | 141700 | 89748063000 | 711000 | 712000 | 712000 | 711000 | 279 |
| 280 | 20240925 | 141600 | 89549618000 | 711000 | 713000 | 714000 | 711000 | 241 |
| 281 | 20240925 | 141500 | 89377942000 | 712000 | 713000 | 714000 | 711000 | 960 |
| 282 | 20240925 | 141400 | 88694205000 | 713000 | 715000 | 715000 | 713000 | 316 |
| 283 | 20240925 | 141300 | 88468610000 | 714000 | 715000 | 715000 | 713000 | 303 |
| 284 | 20240925 | 141200 | 88252196000 | 715000 | 714000 | 715000 | 713000 | 628 |
| 285 | 20240925 | 141100 | 87803942000 | 714000 | 715000 | 716000 | 714000 | 876 |
| 286 | 20240925 | 141000 | 87177673000 | 715000 | 717000 | 717000 | 715000 | 353 |
| 287 | 20240925 | 140900 | 86924985000 | 716000 | 716000 | 717000 | 715000 | 324 |
| 288 | 20240925 | 140800 | 86692958000 | 715000 | 717000 | 717000 | 715000 | 390 |
| 289 | 20240925 | 140700 | 86413810000 | 716000 | 717000 | 717000 | 716000 | 237 |
| 290 | 20240925 | 140600 | 86243999000 | 717000 | 716000 | 718000 | 716000 | 676 |
| 291 | 20240925 | 140500 | 85759347000 | 717000 | 717000 | 717000 | 716000 | 304 |
| 292 | 20240925 | 140400 | 85541580000 | 717000 | 716000 | 717000 | 715000 | 281 |
| 293 | 20240925 | 140300 | 85340424000 | 716000 | 715000 | 716000 | 714000 | 633 |
| 294 | 20240925 | 140200 | 84887623000 | 714000 | 714000 | 715000 | 714000 | 157 |
| 295 | 20240925 | 140100 | 84775462000 | 714000 | 714000 | 715000 | 714000 | 350 |
| 296 | 20240925 | 140000 | 84525452000 | 714000 | 715000 | 716000 | 714000 | 559 |
| 297 | 20240925 | 135900 | 84125706000 | 715000 | 716000 | 716000 | 715000 | 297 |
| 298 | 20240925 | 135800 | 83913205000 | 716000 | 716000 | 716000 | 715000 | 421 |
| 299 | 20240925 | 135700 | 83611971000 | 716000 | 715000 | 716000 | 715000 | 466 |
| 300 | 20240925 | 135600 | 83278447000 | 715000 | 715000 | 716000 | 715000 | 367 |
| 301 | 20240925 | 135500 | 83015886000 | 715000 | 716000 | 716000 | 715000 | 257 |
| 302 | 20240925 | 135400 | 82832028000 | 716000 | 716000 | 717000 | 715000 | 324 |
| 303 | 20240925 | 135300 | 82599997000 | 716000 | 714000 | 716000 | 714000 | 594 |
| 304 | 20240925 | 135200 | 82175003000 | 715000 | 715000 | 716000 | 715000 | 1400 |
| 305 | 20240925 | 135100 | 81173889000 | 715000 | 717000 | 717000 | 715000 | 779 |
| 306 | 20240925 | 135000 | 80616233000 | 717000 | 716000 | 717000 | 715000 | 1111 |
| 307 | 20240925 | 134900 | 79820447000 | 716000 | 717000 | 717000 | 716000 | 387 |
| 308 | 20240925 | 134800 | 79543140000 | 717000 | 718000 | 719000 | 716000 | 907 |
| 309 | 20240925 | 134700 | 78892063000 | 719000 | 714000 | 719000 | 714000 | 3826 |
| 310 | 20240925 | 134600 | 76151195000 | 715000 | 714000 | 715000 | 713000 | 580 |
| 311 | 20240925 | 134500 | 75737202000 | 715000 | 715000 | 715000 | 714000 | 619 |
| 312 | 20240925 | 134400 | 75295017000 | 715000 | 713000 | 715000 | 712000 | 461 |
| 313 | 20240925 | 134300 | 74966052000 | 713000 | 711000 | 714000 | 711000 | 1698 |
| 314 | 20240925 | 134200 | 73754685000 | 711000 | 710000 | 712000 | 710000 | 263 |
| 315 | 20240925 | 134100 | 73567679000 | 711000 | 710000 | 711000 | 709000 | 175 |
| 316 | 20240925 | 134000 | 73443351000 | 710000 | 710000 | 711000 | 709000 | 152 |
| 317 | 20240925 | 133900 | 73335421000 | 710000 | 710000 | 711000 | 709000 | 347 |
| 318 | 20240925 | 133800 | 73089177000 | 710000 | 709000 | 710000 | 708000 | 235 |
| 319 | 20240925 | 133700 | 72922475000 | 710000 | 708000 | 710000 | 708000 | 134 |
| 320 | 20240925 | 133600 | 72827512000 | 709000 | 709000 | 710000 | 708000 | 293 |
| 321 | 20240925 | 133500 | 72619720000 | 710000 | 708000 | 710000 | 707000 | 152 |
| 322 | 20240925 | 133400 | 72512010000 | 708000 | 708000 | 710000 | 707000 | 363 |
| 323 | 20240925 | 133300 | 72255038000 | 707000 | 708000 | 710000 | 707000 | 219 |
| 324 | 20240925 | 133200 | 72100010000 | 708000 | 709000 | 710000 | 707000 | 275 |
| 325 | 20240925 | 133100 | 71905219000 | 709000 | 708000 | 709000 | 708000 | 395 |
| 326 | 20240925 | 133000 | 71625267000 | 708000 | 707000 | 709000 | 707000 | 197 |
| 327 | 20240925 | 132900 | 71485709000 | 707000 | 708000 | 709000 | 707000 | 263 |
| 328 | 20240925 | 132800 | 71299576000 | 707000 | 709000 | 709000 | 707000 | 180 |
| 329 | 20240925 | 132700 | 71172188000 | 707000 | 708000 | 709000 | 707000 | 231 |
| 330 | 20240925 | 132600 | 71008557000 | 708000 | 708000 | 709000 | 708000 | 213 |
| 331 | 20240925 | 132500 | 70857681000 | 708000 | 709000 | 710000 | 708000 | 182 |
| 332 | 20240925 | 132400 | 70728635000 | 709000 | 709000 | 710000 | 708000 | 275 |
| 333 | 20240925 | 132300 | 70533611000 | 709000 | 708000 | 709000 | 708000 | 112 |
| 334 | 20240925 | 132200 | 70454235000 | 708000 | 709000 | 710000 | 708000 | 136 |
| 335 | 20240925 | 132100 | 70357851000 | 709000 | 708000 | 710000 | 708000 | 148 |
| 336 | 20240925 | 132000 | 70252977000 | 708000 | 708000 | 710000 | 708000 | 52 |
| 337 | 20240925 | 131900 | 70216125000 | 708000 | 708000 | 710000 | 707000 | 320 |
| 338 | 20240925 | 131800 | 69989392000 | 709000 | 709000 | 709000 | 708000 | 125 |
| 339 | 20240925 | 131700 | 69900812000 | 708000 | 709000 | 710000 | 707000 | 1275 |
| 340 | 20240925 | 131600 | 68997987000 | 709000 | 711000 | 711000 | 709000 | 234 |
| 341 | 20240925 | 131500 | 68831814000 | 710000 | 711000 | 712000 | 710000 | 131 |
| 342 | 20240925 | 131400 | 68738662000 | 712000 | 713000 | 713000 | 710000 | 178 |
| 343 | 20240925 | 131300 | 68612058000 | 712000 | 713000 | 714000 | 712000 | 91 |
| 344 | 20240925 | 131200 | 68547209000 | 713000 | 712000 | 714000 | 712000 | 268 |
| 345 | 20240925 | 131100 | 68356152000 | 713000 | 712000 | 713000 | 712000 | 73 |
| 346 | 20240925 | 131000 | 68304146000 | 712000 | 712000 | 713000 | 710000 | 137 |
| 347 | 20240925 | 130900 | 68206623000 | 713000 | 712000 | 713000 | 712000 | 167 |
| 348 | 20240925 | 130800 | 68087592000 | 712000 | 713000 | 713000 | 712000 | 96 |
| 349 | 20240925 | 130700 | 68019182000 | 713000 | 709000 | 714000 | 709000 | 773 |
| 350 | 20240925 | 130600 | 67468249000 | 710000 | 709000 | 711000 | 708000 | 610 |
| 351 | 20240925 | 130500 | 67035442000 | 709000 | 711000 | 712000 | 709000 | 1005 |
| 352 | 20240925 | 130400 | 66321495000 | 711000 | 713000 | 713000 | 711000 | 274 |
| 353 | 20240925 | 130300 | 66126547000 | 712000 | 713000 | 713000 | 711000 | 505 |
| 354 | 20240925 | 130200 | 65766804000 | 712000 | 714000 | 714000 | 712000 | 507 |
| 355 | 20240925 | 130100 | 65405354000 | 714000 | 713000 | 714000 | 713000 | 121 |
| 356 | 20240925 | 130000 | 65319018000 | 714000 | 713000 | 714000 | 713000 | 265 |
| 357 | 20240925 | 125900 | 65130054000 | 713000 | 714000 | 715000 | 713000 | 316 |
| 358 | 20240925 | 125800 | 64904422000 | 714000 | 714000 | 715000 | 714000 | 169 |
| 359 | 20240925 | 125700 | 64783724000 | 714000 | 714000 | 715000 | 714000 | 202 |
| 360 | 20240925 | 125600 | 64639463000 | 714000 | 714000 | 715000 | 714000 | 171 |
| 361 | 20240925 | 125500 | 64517362000 | 714000 | 714000 | 715000 | 714000 | 151 |
| 362 | 20240925 | 125400 | 64409478000 | 714000 | 714000 | 714000 | 713000 | 422 |
| 363 | 20240925 | 125300 | 64108337000 | 714000 | 715000 | 715000 | 713000 | 160 |
| 364 | 20240925 | 125200 | 63994163000 | 714000 | 713000 | 714000 | 713000 | 277 |
| 365 | 20240925 | 125100 | 63796484000 | 714000 | 717000 | 717000 | 713000 | 1434 |
| 366 | 20240925 | 125000 | 62771183000 | 717000 | 716000 | 717000 | 716000 | 103 |
| 367 | 20240925 | 124900 | 62697393000 | 717000 | 716000 | 717000 | 715000 | 386 |
| 368 | 20240925 | 124800 | 62420990000 | 716000 | 715000 | 716000 | 715000 | 993 |
| 369 | 20240925 | 124700 | 61710071000 | 715000 | 715000 | 716000 | 715000 | 137 |
| 370 | 20240925 | 124600 | 61612113000 | 715000 | 715000 | 716000 | 715000 | 72 |
| 371 | 20240925 | 124500 | 61560605000 | 715000 | 715000 | 716000 | 715000 | 111 |
| 372 | 20240925 | 124400 | 61481204000 | 715000 | 713000 | 716000 | 713000 | 942 |
| 373 | 20240925 | 124300 | 60807712000 | 714000 | 713000 | 715000 | 713000 | 483 |
| 374 | 20240925 | 124200 | 60462738000 | 713000 | 713000 | 714000 | 713000 | 106 |
| 375 | 20240925 | 124100 | 60387134000 | 714000 | 714000 | 715000 | 713000 | 348 |
| 376 | 20240925 | 124000 | 60138669000 | 714000 | 714000 | 715000 | 714000 | 373 |
| 377 | 20240925 | 123900 | 59872250000 | 715000 | 714000 | 715000 | 714000 | 121 |
| 378 | 20240925 | 123800 | 59785811000 | 714000 | 714000 | 715000 | 714000 | 237 |
| 379 | 20240925 | 123700 | 59616560000 | 714000 | 714000 | 715000 | 713000 | 168 |
| 380 | 20240925 | 123600 | 59496607000 | 713000 | 714000 | 714000 | 713000 | 85 |
| 381 | 20240925 | 123500 | 59435952000 | 714000 | 713000 | 714000 | 713000 | 400 |
| 382 | 20240925 | 123400 | 59150411000 | 714000 | 713000 | 714000 | 713000 | 138 |
| 383 | 20240925 | 123300 | 59051992000 | 714000 | 714000 | 714000 | 713000 | 219 |
| 384 | 20240925 | 123200 | 58895634000 | 714000 | 715000 | 715000 | 714000 | 88 |
| 385 | 20240925 | 123100 | 58832775000 | 714000 | 713000 | 715000 | 712000 | 276 |
| 386 | 20240925 | 123000 | 58635800000 | 713000 | 712000 | 713000 | 712000 | 97 |
| 387 | 20240925 | 122900 | 58566680000 | 712000 | 713000 | 713000 | 712000 | 225 |
| 388 | 20240925 | 122800 | 58406272000 | 713000 | 714000 | 714000 | 713000 | 73 |
| 389 | 20240925 | 122700 | 58354193000 | 714000 | 714000 | 715000 | 714000 | 216 |
| 390 | 20240925 | 122600 | 58199957000 | 714000 | 713000 | 714000 | 713000 | 207 |
| 391 | 20240925 | 122500 | 58052228000 | 713000 | 714000 | 714000 | 713000 | 102 |
| 392 | 20240925 | 122400 | 57979454000 | 714000 | 713000 | 715000 | 711000 | 875 |
| 393 | 20240925 | 122300 | 57355274000 | 712000 | 712000 | 713000 | 712000 | 102 |
| 394 | 20240925 | 122200 | 57282597000 | 712000 | 712000 | 713000 | 711000 | 226 |
| 395 | 20240925 | 122100 | 57121701000 | 711000 | 710000 | 711000 | 709000 | 316 |
| 396 | 20240925 | 122000 | 56897128000 | 710000 | 710000 | 710000 | 709000 | 201 |
| 397 | 20240925 | 121900 | 56754507000 | 709000 | 709000 | 710000 | 709000 | 94 |
| 398 | 20240925 | 121800 | 56687824000 | 709000 | 710000 | 710000 | 709000 | 135 |
| 399 | 20240925 | 121700 | 56592035000 | 709000 | 710000 | 711000 | 709000 | 223 |
| 400 | 20240925 | 121600 | 56433709000 | 710000 | 710000 | 711000 | 710000 | 66 |
| 401 | 20240925 | 121500 | 56386831000 | 710000 | 710000 | 711000 | 710000 | 86 |
| 402 | 20240925 | 121400 | 56325735000 | 710000 | 710000 | 711000 | 710000 | 121 |
| 403 | 20240925 | 121300 | 56239823000 | 711000 | 710000 | 711000 | 710000 | 62 |
| 404 | 20240925 | 121200 | 56195784000 | 711000 | 711000 | 711000 | 710000 | 278 |
| 405 | 20240925 | 121100 | 55998237000 | 711000 | 712000 | 712000 | 711000 | 143 |
| 406 | 20240925 | 121000 | 55896540000 | 712000 | 712000 | 713000 | 711000 | 262 |
| 407 | 20240925 | 120900 | 55710075000 | 711000 | 711000 | 712000 | 710000 | 781 |
| 408 | 20240925 | 120800 | 55155208000 | 711000 | 712000 | 713000 | 711000 | 332 |
| 409 | 20240925 | 120700 | 54918874000 | 712000 | 715000 | 715000 | 712000 | 1130 |
| 410 | 20240925 | 120600 | 54112667000 | 714000 | 715000 | 715000 | 714000 | 218 |
| 411 | 20240925 | 120500 | 53956949000 | 714000 | 715000 | 715000 | 714000 | 329 |
| 412 | 20240925 | 120400 | 53721801000 | 714000 | 715000 | 715000 | 714000 | 476 |
| 413 | 20240925 | 120300 | 53381880000 | 714000 | 713000 | 715000 | 713000 | 320 |
| 414 | 20240925 | 120200 | 53153331000 | 713000 | 713000 | 714000 | 712000 | 206 |
| 415 | 20240925 | 120100 | 53006438000 | 713000 | 712000 | 713000 | 712000 | 165 |
| 416 | 20240925 | 120000 | 52888855000 | 713000 | 712000 | 713000 | 712000 | 114 |
| 417 | 20240925 | 115900 | 52807634000 | 712000 | 712000 | 713000 | 712000 | 119 |
| 418 | 20240925 | 115800 | 52722878000 | 712000 | 712000 | 713000 | 712000 | 153 |
| 419 | 20240925 | 115700 | 52613926000 | 712000 | 711000 | 713000 | 711000 | 176 |
| 420 | 20240925 | 115600 | 52488502000 | 711000 | 712000 | 712000 | 711000 | 148 |
| 421 | 20240925 | 115500 | 52383191000 | 712000 | 713000 | 713000 | 711000 | 426 |
| 422 | 20240925 | 115400 | 52079850000 | 713000 | 714000 | 714000 | 713000 | 454 |
| 423 | 20240925 | 115300 | 51755936000 | 714000 | 712000 | 714000 | 712000 | 204 |
| 424 | 20240925 | 115200 | 51610458000 | 713000 | 714000 | 715000 | 712000 | 764 |
| 425 | 20240925 | 115100 | 51065312000 | 714000 | 712000 | 714000 | 712000 | 767 |
| 426 | 20240925 | 115000 | 50518213000 | 713000 | 712000 | 713000 | 712000 | 422 |
| 427 | 20240925 | 114900 | 50217521000 | 713000 | 711000 | 713000 | 711000 | 531 |
| 428 | 20240925 | 114800 | 49839382000 | 711000 | 708000 | 712000 | 708000 | 4692 |
| 429 | 20240925 | 114700 | 46507996000 | 708000 | 707000 | 709000 | 707000 | 269 |
| 430 | 20240925 | 114600 | 46317562000 | 707000 | 708000 | 708000 | 707000 | 64 |
| 431 | 20240925 | 114500 | 46272286000 | 707000 | 708000 | 709000 | 707000 | 149 |
| 432 | 20240925 | 114400 | 46166780000 | 708000 | 708000 | 709000 | 708000 | 153 |
| 433 | 20240925 | 114300 | 46058452000 | 708000 | 708000 | 709000 | 707000 | 92 |
| 434 | 20240925 | 114200 | 45993298000 | 708000 | 707000 | 709000 | 707000 | 77 |
| 435 | 20240925 | 114100 | 45938790000 | 708000 | 707000 | 708000 | 707000 | 68 |
| 436 | 20240925 | 114000 | 45890693000 | 707000 | 708000 | 708000 | 707000 | 99 |
| 437 | 20240925 | 113900 | 45820648000 | 708000 | 709000 | 709000 | 708000 | 186 |
| 438 | 20240925 | 113800 | 45688944000 | 709000 | 709000 | 710000 | 708000 | 146 |
| 439 | 20240925 | 113700 | 45585442000 | 709000 | 709000 | 710000 | 708000 | 3850 |
| 440 | 20240925 | 113600 | 42854274000 | 709000 | 708000 | 710000 | 707000 | 266 |
| 441 | 20240925 | 113500 | 42665739000 | 708000 | 707000 | 708000 | 707000 | 65 |
| 442 | 20240925 | 113400 | 42619753000 | 707000 | 709000 | 709000 | 707000 | 824 |
| 443 | 20240925 | 113300 | 42036258000 | 709000 | 710000 | 710000 | 708000 | 229 |
| 444 | 20240925 | 113200 | 41873865000 | 709000 | 708000 | 710000 | 708000 | 497 |
| 445 | 20240925 | 113100 | 41521433000 | 709000 | 708000 | 709000 | 708000 | 360 |
| 446 | 20240925 | 113000 | 41266311000 | 708000 | 709000 | 709000 | 708000 | 150 |
| 447 | 20240925 | 112900 | 41160067000 | 709000 | 707000 | 709000 | 707000 | 360 |
| 448 | 20240925 | 112800 | 40905121000 | 708000 | 708000 | 709000 | 707000 | 415 |
| 449 | 20240925 | 112700 | 40611359000 | 708000 | 708000 | 710000 | 708000 | 781 |
| 450 | 20240925 | 112600 | 40057709000 | 707000 | 708000 | 709000 | 706000 | 224 |
| 451 | 20240925 | 112500 | 39899204000 | 708000 | 708000 | 709000 | 707000 | 107 |
| 452 | 20240925 | 112400 | 39823464000 | 708000 | 709000 | 710000 | 706000 | 539 |
| 453 | 20240925 | 112300 | 39441556000 | 709000 | 708000 | 710000 | 707000 | 753 |
| 454 | 20240925 | 112200 | 38907734000 | 708000 | 706000 | 709000 | 706000 | 1466 |
| 455 | 20240925 | 112100 | 37869653000 | 707000 | 706000 | 707000 | 705000 | 189 |
| 456 | 20240925 | 112000 | 37736220000 | 706000 | 706000 | 707000 | 705000 | 153 |
| 457 | 20240925 | 111900 | 37628193000 | 706000 | 703000 | 707000 | 703000 | 1581 |
| 458 | 20240925 | 111800 | 36512918000 | 703000 | 704000 | 705000 | 703000 | 104 |
| 459 | 20240925 | 111700 | 36439714000 | 704000 | 703000 | 705000 | 703000 | 208 |
| 460 | 20240925 | 111600 | 36293286000 | 704000 | 703000 | 704000 | 702000 | 188 |
| 461 | 20240925 | 111500 | 36161049000 | 702000 | 703000 | 704000 | 702000 | 266 |
| 462 | 20240925 | 111400 | 35974030000 | 703000 | 703000 | 704000 | 703000 | 227 |
| 463 | 20240925 | 111300 | 35814426000 | 703000 | 703000 | 704000 | 703000 | 91 |
| 464 | 20240925 | 111200 | 35750427000 | 703000 | 703000 | 704000 | 703000 | 131 |
| 465 | 20240925 | 111100 | 35658308000 | 703000 | 703000 | 704000 | 703000 | 73 |
| 466 | 20240925 | 111000 | 35606943000 | 703000 | 704000 | 705000 | 703000 | 136 |
| 467 | 20240925 | 110900 | 35511210000 | 705000 | 704000 | 705000 | 704000 | 154 |
| 468 | 20240925 | 110800 | 35402771000 | 704000 | 703000 | 704000 | 703000 | 67 |
| 469 | 20240925 | 110700 | 35355643000 | 704000 | 703000 | 704000 | 703000 | 17 |
| 470 | 20240925 | 110600 | 35343691000 | 703000 | 703000 | 705000 | 703000 | 73 |
| 471 | 20240925 | 110500 | 35292355000 | 703000 | 704000 | 704000 | 703000 | 158 |
| 472 | 20240925 | 110400 | 35181151000 | 703000 | 704000 | 704000 | 703000 | 247 |
| 473 | 20240925 | 110300 | 35007492000 | 704000 | 703000 | 704000 | 703000 | 159 |
| 474 | 20240925 | 110200 | 34895619000 | 703000 | 704000 | 704000 | 703000 | 51 |
| 475 | 20240925 | 110100 | 34859736000 | 703000 | 704000 | 705000 | 703000 | 183 |
| 476 | 20240925 | 110000 | 34730899000 | 704000 | 705000 | 706000 | 704000 | 259 |
| 477 | 20240925 | 105900 | 34548297000 | 706000 | 705000 | 706000 | 705000 | 121 |
| 478 | 20240925 | 105800 | 34462969000 | 705000 | 704000 | 706000 | 704000 | 167 |
| 479 | 20240925 | 105700 | 34345251000 | 705000 | 704000 | 705000 | 703000 | 258 |
| 480 | 20240925 | 105600 | 34163538000 | 704000 | 704000 | 705000 | 704000 | 65 |
| 481 | 20240925 | 105500 | 34117773000 | 704000 | 703000 | 704000 | 703000 | 146 |
| 482 | 20240925 | 105400 | 34015051000 | 703000 | 704000 | 705000 | 703000 | 227 |
| 483 | 20240925 | 105300 | 33855337000 | 704000 | 705000 | 705000 | 704000 | 60 |
| 484 | 20240925 | 105200 | 33813082000 | 704000 | 704000 | 704000 | 703000 | 80 |
| 485 | 20240925 | 105100 | 33756765000 | 705000 | 704000 | 705000 | 703000 | 404 |
| 486 | 20240925 | 105000 | 33472327000 | 704000 | 702000 | 704000 | 702000 | 116 |
| 487 | 20240925 | 104900 | 33390812000 | 702000 | 702000 | 702000 | 701000 | 151 |
| 488 | 20240925 | 104800 | 33284846000 | 701000 | 701000 | 703000 | 701000 | 213 |
| 489 | 20240925 | 104700 | 33135371000 | 701000 | 701000 | 702000 | 701000 | 59 |
| 490 | 20240925 | 104600 | 33094009000 | 702000 | 703000 | 703000 | 702000 | 104 |
| 491 | 20240925 | 104500 | 33020983000 | 702000 | 702000 | 703000 | 702000 | 71 |
| 492 | 20240925 | 104400 | 32971119000 | 703000 | 704000 | 704000 | 701000 | 212 |
| 493 | 20240925 | 104300 | 32822302000 | 703000 | 702000 | 704000 | 702000 | 181 |
| 494 | 20240925 | 104200 | 32695087000 | 702000 | 701000 | 702000 | 701000 | 107 |
| 495 | 20240925 | 104100 | 32620047000 | 701000 | 700000 | 702000 | 700000 | 124 |
| 496 | 20240925 | 104000 | 32533101000 | 701000 | 702000 | 702000 | 699000 | 372 |
| 497 | 20240925 | 103900 | 32272573000 | 702000 | 701000 | 702000 | 700000 | 127 |
| 498 | 20240925 | 103800 | 32183544000 | 701000 | 702000 | 702000 | 701000 | 76 |
| 499 | 20240925 | 103700 | 32130263000 | 702000 | 700000 | 703000 | 700000 | 143 |
| 500 | 20240925 | 103600 | 32029996000 | 700000 | 701000 | 702000 | 700000 | 367 |
| 501 | 20240925 | 103500 | 31772747000 | 701000 | 703000 | 703000 | 701000 | 209 |
| 502 | 20240925 | 103400 | 31625923000 | 703000 | 702000 | 704000 | 700000 | 329 |
| 503 | 20240925 | 103300 | 31395060000 | 702000 | 703000 | 703000 | 702000 | 121 |
| 504 | 20240925 | 103200 | 31310027000 | 703000 | 703000 | 704000 | 703000 | 86 |
| 505 | 20240925 | 103100 | 31249554000 | 703000 | 703000 | 704000 | 703000 | 316 |
| 506 | 20240925 | 103000 | 31027363000 | 703000 | 703000 | 704000 | 703000 | 125 |
| 507 | 20240925 | 102900 | 30939467000 | 703000 | 703000 | 704000 | 702000 | 126 |
| 508 | 20240925 | 102800 | 30850867000 | 703000 | 703000 | 704000 | 702000 | 146 |
| 509 | 20240925 | 102700 | 30748257000 | 703000 | 702000 | 703000 | 702000 | 225 |
| 510 | 20240925 | 102600 | 30590151000 | 702000 | 702000 | 703000 | 701000 | 148 |
| 511 | 20240925 | 102500 | 30486234000 | 701000 | 701000 | 701000 | 700000 | 164 |
| 512 | 20240925 | 102400 | 30371324000 | 701000 | 701000 | 701000 | 698000 | 289 |
| 513 | 20240925 | 102300 | 30169294000 | 700000 | 700000 | 701000 | 699000 | 185 |
| 514 | 20240925 | 102200 | 30039780000 | 701000 | 699000 | 701000 | 699000 | 179 |
| 515 | 20240925 | 102100 | 29914529000 | 700000 | 701000 | 702000 | 700000 | 158 |
| 516 | 20240925 | 102000 | 29803870000 | 701000 | 699000 | 702000 | 699000 | 981 |
| 517 | 20240925 | 101900 | 29117085000 | 699000 | 697000 | 699000 | 697000 | 557 |
| 518 | 20240925 | 101800 | 28728258000 | 697000 | 699000 | 699000 | 697000 | 487 |
| 519 | 20240925 | 101700 | 28388229000 | 699000 | 699000 | 700000 | 699000 | 136 |
| 520 | 20240925 | 101600 | 28293119000 | 700000 | 699000 | 700000 | 699000 | 529 |
| 521 | 20240925 | 101500 | 27923341000 | 699000 | 700000 | 701000 | 699000 | 459 |
| 522 | 20240925 | 101400 | 27602117000 | 701000 | 701000 | 702000 | 700000 | 244 |
| 523 | 20240925 | 101300 | 27431202000 | 701000 | 701000 | 702000 | 701000 | 44 |
| 524 | 20240925 | 101200 | 27400347000 | 701000 | 702000 | 703000 | 700000 | 354 |
| 525 | 20240925 | 101100 | 27152152000 | 702000 | 702000 | 703000 | 702000 | 130 |
| 526 | 20240925 | 101000 | 27060873000 | 702000 | 702000 | 703000 | 702000 | 42 |
| 527 | 20240925 | 100900 | 27031364000 | 702000 | 702000 | 703000 | 701000 | 111 |
| 528 | 20240925 | 100800 | 26953443000 | 702000 | 704000 | 704000 | 702000 | 162 |
| 529 | 20240925 | 100700 | 26839609000 | 704000 | 702000 | 704000 | 701000 | 63 |
| 530 | 20240925 | 100600 | 26795364000 | 702000 | 703000 | 704000 | 701000 | 134 |
| 531 | 20240925 | 100500 | 26701313000 | 704000 | 703000 | 704000 | 702000 | 176 |
| 532 | 20240925 | 100400 | 26577656000 | 703000 | 704000 | 705000 | 701000 | 769 |
| 533 | 20240925 | 100300 | 26036853000 | 704000 | 706000 | 707000 | 704000 | 336 |
| 534 | 20240925 | 100200 | 25799841000 | 706000 | 707000 | 707000 | 706000 | 295 |
| 535 | 20240925 | 100100 | 25591337000 | 707000 | 708000 | 708000 | 706000 | 263 |
| 536 | 20240925 | 100000 | 25405421000 | 708000 | 706000 | 709000 | 706000 | 313 |
| 537 | 20240925 | 095900 | 25183977000 | 708000 | 706000 | 709000 | 706000 | 334 |
| 538 | 20240925 | 095800 | 24947711000 | 706000 | 707000 | 707000 | 706000 | 122 |
| 539 | 20240925 | 095700 | 24861535000 | 707000 | 710000 | 710000 | 706000 | 452 |
| 540 | 20240925 | 095600 | 24541778000 | 710000 | 709000 | 711000 | 708000 | 684 |
| 541 | 20240925 | 095500 | 24056533000 | 709000 | 710000 | 712000 | 709000 | 2041 |
| 542 | 20240925 | 095400 | 22607073000 | 710000 | 707000 | 710000 | 704000 | 2031 |
| 543 | 20240925 | 095300 | 21170933000 | 706000 | 703000 | 706000 | 702000 | 1519 |
| 544 | 20240925 | 095200 | 20100998000 | 703000 | 701000 | 703000 | 701000 | 265 |
| 545 | 20240925 | 095100 | 19914867000 | 701000 | 700000 | 701000 | 700000 | 357 |
| 546 | 20240925 | 095000 | 19664896000 | 701000 | 704000 | 704000 | 701000 | 438 |
| 547 | 20240925 | 094900 | 19357456000 | 703000 | 703000 | 703000 | 702000 | 299 |
| 548 | 20240925 | 094800 | 19147274000 | 703000 | 703000 | 705000 | 703000 | 632 |
| 549 | 20240925 | 094700 | 18702396000 | 703000 | 702000 | 704000 | 702000 | 495 |
| 550 | 20240925 | 094600 | 18354431000 | 702000 | 701000 | 703000 | 701000 | 273 |
| 551 | 20240925 | 094500 | 18162839000 | 701000 | 700000 | 701000 | 700000 | 261 |
| 552 | 20240925 | 094400 | 17979898000 | 700000 | 701000 | 701000 | 699000 | 303 |
| 553 | 20240925 | 094300 | 17767810000 | 701000 | 700000 | 701000 | 700000 | 255 |
| 554 | 20240925 | 094200 | 17589246000 | 701000 | 701000 | 701000 | 700000 | 139 |
| 555 | 20240925 | 094100 | 17491849000 | 701000 | 700000 | 701000 | 700000 | 200 |
| 556 | 20240925 | 094000 | 17351725000 | 701000 | 700000 | 701000 | 700000 | 233 |
| 557 | 20240925 | 093900 | 17188610000 | 700000 | 701000 | 701000 | 699000 | 714 |
| 558 | 20240925 | 093800 | 16689123000 | 701000 | 701000 | 702000 | 699000 | 309 |
| 559 | 20240925 | 093700 | 16472601000 | 701000 | 699000 | 702000 | 699000 | 440 |
| 560 | 20240925 | 093600 | 16164444000 | 699000 | 698000 | 699000 | 696000 | 1830 |
| 561 | 20240925 | 093500 | 14885744000 | 698000 | 696000 | 699000 | 696000 | 433 |
| 562 | 20240925 | 093400 | 14583601000 | 697000 | 695000 | 698000 | 695000 | 157 |
| 563 | 20240925 | 093300 | 14474311000 | 695000 | 696000 | 696000 | 695000 | 381 |
| 564 | 20240925 | 093200 | 14209180000 | 696000 | 697000 | 698000 | 696000 | 189 |
| 565 | 20240925 | 093100 | 14077452000 | 697000 | 696000 | 697000 | 696000 | 232 |
| 566 | 20240925 | 093000 | 13915858000 | 696000 | 698000 | 698000 | 696000 | 240 |
| 567 | 20240925 | 092900 | 13748635000 | 697000 | 697000 | 698000 | 697000 | 65 |
| 568 | 20240925 | 092800 | 13703304000 | 697000 | 695000 | 697000 | 695000 | 200 |
| 569 | 20240925 | 092700 | 13564111000 | 695000 | 696000 | 698000 | 695000 | 497 |
| 570 | 20240925 | 092600 | 13218378000 | 696000 | 700000 | 701000 | 696000 | 589 |
| 571 | 20240925 | 092500 | 12807084000 | 700000 | 700000 | 701000 | 699000 | 252 |
| 572 | 20240925 | 092400 | 12630604000 | 700000 | 699000 | 701000 | 699000 | 137 |
| 573 | 20240925 | 092300 | 12534732000 | 699000 | 699000 | 700000 | 698000 | 577 |
| 574 | 20240925 | 092200 | 12130918000 | 699000 | 698000 | 699000 | 698000 | 275 |
| 575 | 20240925 | 092100 | 11938725000 | 698000 | 699000 | 699000 | 698000 | 254 |
| 576 | 20240925 | 092000 | 11761409000 | 698000 | 699000 | 700000 | 698000 | 381 |
| 577 | 20240925 | 091900 | 11495026000 | 700000 | 698000 | 700000 | 698000 | 182 |
| 578 | 20240925 | 091800 | 11367806000 | 699000 | 697000 | 699000 | 696000 | 207 |
| 579 | 20240925 | 091700 | 11223470000 | 697000 | 696000 | 698000 | 696000 | 905 |
| 580 | 20240925 | 091600 | 10592676000 | 696000 | 698000 | 699000 | 696000 | 337 |
| 581 | 20240925 | 091500 | 10357685000 | 698000 | 701000 | 701000 | 698000 | 881 |
| 582 | 20240925 | 091400 | 9741441000 | 701000 | 700000 | 701000 | 700000 | 129 |
| 583 | 20240925 | 091300 | 9651093000 | 700000 | 700000 | 700000 | 698000 | 577 |
| 584 | 20240925 | 091200 | 9247604000 | 699000 | 703000 | 704000 | 697000 | 944 |
| 585 | 20240925 | 091100 | 8586617000 | 704000 | 705000 | 705000 | 702000 | 511 |
| 586 | 20240925 | 091000 | 8227119000 | 705000 | 704000 | 706000 | 702000 | 1045 |
| 587 | 20240925 | 090900 | 7491032000 | 705000 | 702000 | 706000 | 701000 | 1192 |
| 588 | 20240925 | 090800 | 6653299000 | 702000 | 699000 | 702000 | 698000 | 794 |
| 589 | 20240925 | 090700 | 6097328000 | 698000 | 695000 | 698000 | 694000 | 578 |
| 590 | 20240925 | 090600 | 5695091000 | 695000 | 697000 | 698000 | 694000 | 593 |
| 591 | 20240925 | 090500 | 5282626000 | 697000 | 694000 | 698000 | 694000 | 783 |
| 592 | 20240925 | 090400 | 4737397000 | 695000 | 696000 | 697000 | 693000 | 815 |
| 593 | 20240925 | 090300 | 4170970000 | 697000 | 697000 | 698000 | 692000 | 1261 |
| 594 | 20240925 | 090200 | 3294515000 | 697000 | 696000 | 698000 | 694000 | 1217 |
| 595 | 20240925 | 090100 | 2447794000 | 695000 | 697000 | 697000 | 692000 | 785 |
| 596 | 20240925 | 090000 | 1902531000 | 696000 | 699000 | 700000 | 691000 | 2728 |