35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240926 | 185700 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 7183 |
| 3 | 20240926 | 185600 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 4 | 20240926 | 185500 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 5 | 20240926 | 185400 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 6 | 20240926 | 185300 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 7 | 20240926 | 185200 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 8 | 20240926 | 185100 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 9 | 20240926 | 185000 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 10 | 20240926 | 184900 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 11 | 20240926 | 184800 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 12 | 20240926 | 184700 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 13 | 20240926 | 184600 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 14 | 20240926 | 184500 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 15 | 20240926 | 184400 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 16 | 20240926 | 184300 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 17 | 20240926 | 184200 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 18 | 20240926 | 184100 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 19 | 20240926 | 184000 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 20 | 20240926 | 183900 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 21 | 20240926 | 183800 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 22 | 20240926 | 183700 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 23 | 20240926 | 183600 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 24 | 20240926 | 183500 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 25 | 20240926 | 183400 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 26 | 20240926 | 183300 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 27 | 20240926 | 183200 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 28 | 20240926 | 183100 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 29 | 20240926 | 183000 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 30 | 20240926 | 182900 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 31 | 20240926 | 182800 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 32 | 20240926 | 182700 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 7183 |
| 33 | 20240926 | 182600 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 34 | 20240926 | 182500 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 35 | 20240926 | 182400 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 36 | 20240926 | 182300 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 37 | 20240926 | 182200 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 38 | 20240926 | 182100 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 39 | 20240926 | 182000 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 40 | 20240926 | 181900 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 41 | 20240926 | 181800 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 42 | 20240926 | 181700 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 43 | 20240926 | 181600 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 44 | 20240926 | 181500 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 45 | 20240926 | 181400 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 46 | 20240926 | 181300 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 47 | 20240926 | 181200 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 48 | 20240926 | 181100 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 49 | 20240926 | 181000 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 50 | 20240926 | 180900 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 51 | 20240926 | 180800 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 52 | 20240926 | 180700 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 53 | 20240926 | 180600 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 54 | 20240926 | 180500 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 55 | 20240926 | 180400 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 56 | 20240926 | 180300 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 57 | 20240926 | 180200 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 58 | 20240926 | 180100 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 59 | 20240926 | 180000 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 60 | 20240926 | 175900 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 61 | 20240926 | 175800 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 62 | 20240926 | 175700 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 7183 |
| 63 | 20240926 | 175600 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 64 | 20240926 | 175500 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 65 | 20240926 | 175400 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 66 | 20240926 | 175300 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 67 | 20240926 | 175200 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 68 | 20240926 | 175100 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 69 | 20240926 | 175000 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 70 | 20240926 | 174900 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 71 | 20240926 | 174800 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 72 | 20240926 | 174700 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 73 | 20240926 | 174600 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 74 | 20240926 | 174500 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 75 | 20240926 | 174400 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 76 | 20240926 | 174300 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 77 | 20240926 | 174200 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 78 | 20240926 | 174100 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 79 | 20240926 | 174000 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 80 | 20240926 | 173900 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 81 | 20240926 | 173800 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 82 | 20240926 | 173700 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 83 | 20240926 | 173600 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 84 | 20240926 | 173500 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 85 | 20240926 | 173400 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 86 | 20240926 | 173300 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 87 | 20240926 | 173200 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 88 | 20240926 | 173100 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 89 | 20240926 | 173000 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 90 | 20240926 | 172900 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 91 | 20240926 | 172800 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 92 | 20240926 | 172700 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 7183 |
| 93 | 20240926 | 172600 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 94 | 20240926 | 172500 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 95 | 20240926 | 172400 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 96 | 20240926 | 172300 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 97 | 20240926 | 172200 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 98 | 20240926 | 172100 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 99 | 20240926 | 172000 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 100 | 20240926 | 171900 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 101 | 20240926 | 171800 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 102 | 20240926 | 171700 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 103 | 20240926 | 171600 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 104 | 20240926 | 171500 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 105 | 20240926 | 171400 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 106 | 20240926 | 171300 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 107 | 20240926 | 171200 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 108 | 20240926 | 171100 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 109 | 20240926 | 171000 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 110 | 20240926 | 170900 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 111 | 20240926 | 170800 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 112 | 20240926 | 170700 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 113 | 20240926 | 170600 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 114 | 20240926 | 170500 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 115 | 20240926 | 170400 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 116 | 20240926 | 170300 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 117 | 20240926 | 170200 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 118 | 20240926 | 170100 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 119 | 20240926 | 170000 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 120 | 20240926 | 165900 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 121 | 20240926 | 165800 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 122 | 20240926 | 165700 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 7183 |
| 123 | 20240926 | 165600 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 124 | 20240926 | 165500 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 125 | 20240926 | 165400 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 126 | 20240926 | 165300 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 127 | 20240926 | 165200 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 128 | 20240926 | 165100 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 129 | 20240926 | 165000 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 130 | 20240926 | 164900 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 131 | 20240926 | 164800 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 132 | 20240926 | 164700 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 133 | 20240926 | 164600 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 134 | 20240926 | 164500 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 135 | 20240926 | 164400 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 136 | 20240926 | 164300 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 137 | 20240926 | 164200 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 138 | 20240926 | 164100 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 139 | 20240926 | 164000 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 140 | 20240926 | 163900 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 141 | 20240926 | 163800 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 142 | 20240926 | 163700 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 143 | 20240926 | 163600 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 144 | 20240926 | 163500 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 145 | 20240926 | 163400 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 146 | 20240926 | 163300 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 147 | 20240926 | 163200 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 148 | 20240926 | 163100 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 149 | 20240926 | 163000 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 150 | 20240926 | 162900 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 151 | 20240926 | 162800 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 152 | 20240926 | 162700 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 7183 |
| 153 | 20240926 | 162600 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 154 | 20240926 | 162500 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 155 | 20240926 | 162400 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 156 | 20240926 | 162300 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 157 | 20240926 | 162200 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 158 | 20240926 | 162100 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 159 | 20240926 | 162000 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 160 | 20240926 | 161900 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 161 | 20240926 | 161800 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 162 | 20240926 | 161700 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 163 | 20240926 | 161600 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 164 | 20240926 | 161500 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 165 | 20240926 | 161400 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 166 | 20240926 | 161300 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 167 | 20240926 | 161200 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 168 | 20240926 | 161100 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 169 | 20240926 | 161000 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 170 | 20240926 | 160900 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 171 | 20240926 | 160800 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 172 | 20240926 | 160700 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 173 | 20240926 | 160600 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 174 | 20240926 | 160500 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 175 | 20240926 | 160400 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 176 | 20240926 | 160300 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 177 | 20240926 | 160200 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 178 | 20240926 | 160100 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 179 | 20240926 | 160000 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 180 | 20240926 | 155900 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 181 | 20240926 | 155800 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 182 | 20240926 | 155700 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 7183 |
| 183 | 20240926 | 155600 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 184 | 20240926 | 155500 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 185 | 20240926 | 155400 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 186 | 20240926 | 155300 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 187 | 20240926 | 155200 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 188 | 20240926 | 155100 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 189 | 20240926 | 155000 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 190 | 20240926 | 154900 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 191 | 20240926 | 154800 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 192 | 20240926 | 154700 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 193 | 20240926 | 154600 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 194 | 20240926 | 154500 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 195 | 20240926 | 154400 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 196 | 20240926 | 154300 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 197 | 20240926 | 154200 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 198 | 20240926 | 154100 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 199 | 20240926 | 154000 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 200 | 20240926 | 153900 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 201 | 20240926 | 153800 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 202 | 20240926 | 153700 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 203 | 20240926 | 153600 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 204 | 20240926 | 153500 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 205 | 20240926 | 153400 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 206 | 20240926 | 153300 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 207 | 20240926 | 153200 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 208 | 20240926 | 153100 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 209 | 20240926 | 153000 | 27900718000 | 153900 | 153900 | 153900 | 153900 | 7183 |
| 210 | 20240926 | 152900 | 26795254300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 211 | 20240926 | 152800 | 26795254300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 212 | 20240926 | 152700 | 26795254300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 213 | 20240926 | 152600 | 26795254300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 214 | 20240926 | 152500 | 26795254300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 215 | 20240926 | 152400 | 26795254300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 216 | 20240926 | 152300 | 26795254300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 217 | 20240926 | 152200 | 26795254300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 218 | 20240926 | 152100 | 26795254300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 219 | 20240926 | 152000 | 26795254300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 220 | 20240926 | 151900 | 26795254300 | 152900 | 153200 | 153200 | 152500 | 243 |
| 221 | 20240926 | 151800 | 26758153100 | 152500 | 153300 | 153300 | 152500 | 597 |
| 222 | 20240926 | 151700 | 26666798400 | 153200 | 153100 | 153300 | 153100 | 652 |
| 223 | 20240926 | 151600 | 26566920600 | 153200 | 153000 | 153400 | 153000 | 437 |
| 224 | 20240926 | 151500 | 26499950300 | 153100 | 153000 | 153400 | 152600 | 832 |
| 225 | 20240926 | 151400 | 26372628500 | 153100 | 153600 | 153600 | 152900 | 471 |
| 226 | 20240926 | 151300 | 26300396200 | 153600 | 154000 | 154000 | 153400 | 684 |
| 227 | 20240926 | 151200 | 26195275900 | 154100 | 153600 | 154200 | 153600 | 382 |
| 228 | 20240926 | 151100 | 26136517000 | 153500 | 153700 | 154100 | 153500 | 2655 |
| 229 | 20240926 | 151000 | 25727878300 | 153800 | 153700 | 153800 | 153500 | 453 |
| 230 | 20240926 | 150900 | 25658244200 | 153700 | 153500 | 153700 | 153500 | 756 |
| 231 | 20240926 | 150800 | 25542106700 | 153500 | 153600 | 153600 | 153400 | 672 |
| 232 | 20240926 | 150700 | 25438926900 | 153600 | 153500 | 153600 | 153000 | 500 |
| 233 | 20240926 | 150600 | 25362211700 | 153500 | 153400 | 153500 | 153400 | 571 |
| 234 | 20240926 | 150500 | 25274577200 | 153300 | 153300 | 153500 | 152900 | 688 |
| 235 | 20240926 | 150400 | 25169157100 | 153200 | 153200 | 153500 | 153100 | 514 |
| 236 | 20240926 | 150300 | 25090351200 | 153300 | 153000 | 153400 | 152900 | 308 |
| 237 | 20240926 | 150200 | 25043199200 | 153000 | 152900 | 153700 | 152800 | 330 |
| 238 | 20240926 | 150100 | 24992706300 | 153500 | 153200 | 153700 | 152600 | 867 |
| 239 | 20240926 | 150000 | 24859824300 | 153300 | 153600 | 153700 | 152700 | 609 |
| 240 | 20240926 | 145900 | 24766429900 | 153600 | 153100 | 153600 | 153100 | 484 |
| 241 | 20240926 | 145800 | 24692179200 | 153000 | 153500 | 153500 | 152800 | 645 |
| 242 | 20240926 | 145700 | 24593309500 | 153300 | 153500 | 153600 | 153000 | 683 |
| 243 | 20240926 | 145600 | 24488582100 | 153500 | 153500 | 153600 | 153000 | 942 |
| 244 | 20240926 | 145500 | 24344063100 | 153200 | 153500 | 153600 | 153200 | 408 |
| 245 | 20240926 | 145400 | 24281447400 | 153500 | 153500 | 153700 | 153300 | 823 |
| 246 | 20240926 | 145300 | 24155084900 | 153500 | 153400 | 153500 | 153400 | 440 |
| 247 | 20240926 | 145200 | 24087558700 | 153400 | 153400 | 153500 | 153300 | 350 |
| 248 | 20240926 | 145100 | 24033859700 | 153400 | 153100 | 153500 | 153000 | 434 |
| 249 | 20240926 | 145000 | 23967323000 | 153500 | 153200 | 153500 | 153000 | 488 |
| 250 | 20240926 | 144900 | 23892512900 | 153100 | 153300 | 153400 | 153000 | 396 |
| 251 | 20240926 | 144800 | 23831824200 | 153300 | 153100 | 153300 | 153000 | 498 |
| 252 | 20240926 | 144700 | 23755554600 | 153100 | 153000 | 153300 | 152900 | 344 |
| 253 | 20240926 | 144600 | 23702877400 | 153000 | 152900 | 153300 | 152800 | 446 |
| 254 | 20240926 | 144500 | 23634631500 | 153300 | 153300 | 153400 | 152900 | 392 |
| 255 | 20240926 | 144400 | 23574560200 | 153200 | 153400 | 153400 | 153000 | 518 |
| 256 | 20240926 | 144300 | 23495201400 | 153400 | 153100 | 153500 | 153000 | 547 |
| 257 | 20240926 | 144200 | 23411373600 | 153100 | 153300 | 153600 | 153100 | 658 |
| 258 | 20240926 | 144100 | 23310497600 | 153300 | 153100 | 153600 | 153100 | 455 |
| 259 | 20240926 | 144000 | 23240692400 | 153100 | 153500 | 153600 | 153000 | 430 |
| 260 | 20240926 | 143900 | 23174740900 | 153600 | 153300 | 153900 | 153300 | 434 |
| 261 | 20240926 | 143800 | 23108104800 | 153300 | 153900 | 153900 | 153200 | 422 |
| 262 | 20240926 | 143700 | 23043288700 | 153900 | 153900 | 154000 | 153400 | 471 |
| 263 | 20240926 | 143600 | 22970908400 | 153900 | 154000 | 154000 | 153500 | 457 |
| 264 | 20240926 | 143500 | 22900628200 | 153900 | 154400 | 154400 | 153500 | 692 |
| 265 | 20240926 | 143400 | 22794159800 | 154400 | 154100 | 154500 | 154000 | 416 |
| 266 | 20240926 | 143300 | 22729986700 | 154300 | 154100 | 154300 | 154000 | 419 |
| 267 | 20240926 | 143200 | 22665371800 | 154100 | 153900 | 154300 | 153900 | 404 |
| 268 | 20240926 | 143100 | 22603071500 | 153900 | 154500 | 154600 | 153900 | 776 |
| 269 | 20240926 | 143000 | 22483292900 | 154500 | 154300 | 154500 | 154200 | 986 |
| 270 | 20240926 | 142900 | 22331079200 | 154300 | 154100 | 154300 | 154000 | 801 |
| 271 | 20240926 | 142800 | 22207593100 | 154200 | 153900 | 154200 | 153700 | 3967 |
| 272 | 20240926 | 142700 | 21596766200 | 153800 | 153800 | 153900 | 153700 | 1560 |
| 273 | 20240926 | 142600 | 21356743800 | 153700 | 153400 | 153800 | 153200 | 2740 |
| 274 | 20240926 | 142500 | 20936190300 | 153400 | 153200 | 153400 | 153200 | 659 |
| 275 | 20240926 | 142400 | 20835119800 | 153300 | 153200 | 153400 | 153000 | 691 |
| 276 | 20240926 | 142300 | 20729218700 | 153200 | 152800 | 153300 | 152600 | 4929 |
| 277 | 20240926 | 142200 | 19975052900 | 152800 | 152600 | 152800 | 152600 | 475 |
| 278 | 20240926 | 142100 | 19902509300 | 152600 | 152500 | 152700 | 152500 | 442 |
| 279 | 20240926 | 142000 | 19835045900 | 152500 | 152500 | 152600 | 152300 | 360 |
| 280 | 20240926 | 141900 | 19780143300 | 152400 | 152400 | 152600 | 152400 | 187 |
| 281 | 20240926 | 141800 | 19751620100 | 152600 | 152500 | 152600 | 152400 | 306 |
| 282 | 20240926 | 141700 | 19704959200 | 152500 | 152400 | 152500 | 152400 | 202 |
| 283 | 20240926 | 141600 | 19674159300 | 152400 | 152500 | 152500 | 152300 | 322 |
| 284 | 20240926 | 141500 | 19625072400 | 152500 | 152500 | 152500 | 152400 | 276 |
| 285 | 20240926 | 141400 | 19582987500 | 152400 | 152400 | 152400 | 152100 | 163 |
| 286 | 20240926 | 141300 | 19558168000 | 152400 | 152500 | 152500 | 152300 | 196 |
| 287 | 20240926 | 141200 | 19528293800 | 152400 | 152500 | 152500 | 152100 | 223 |
| 288 | 20240926 | 141100 | 19494309600 | 152500 | 152500 | 152500 | 152100 | 176 |
| 289 | 20240926 | 141000 | 19467496900 | 152500 | 152500 | 152500 | 152000 | 189 |
| 290 | 20240926 | 140900 | 19438739600 | 152500 | 152500 | 152500 | 152100 | 480 |
| 291 | 20240926 | 140800 | 19365621400 | 152200 | 152300 | 152500 | 152200 | 229 |
| 292 | 20240926 | 140700 | 19330743700 | 152300 | 152400 | 152500 | 152100 | 226 |
| 293 | 20240926 | 140600 | 19296327100 | 152500 | 152400 | 152600 | 152400 | 209 |
| 294 | 20240926 | 140500 | 19264462600 | 152600 | 152300 | 152600 | 152200 | 318 |
| 295 | 20240926 | 140400 | 19215993100 | 152300 | 152200 | 152500 | 152200 | 134 |
| 296 | 20240926 | 140300 | 19195572700 | 152200 | 152500 | 152600 | 152200 | 285 |
| 297 | 20240926 | 140200 | 19152119900 | 152700 | 152400 | 152700 | 152300 | 192 |
| 298 | 20240926 | 140100 | 19122822700 | 152700 | 152200 | 152700 | 152200 | 235 |
| 299 | 20240926 | 140000 | 19087007000 | 152200 | 152600 | 152700 | 152200 | 287 |
| 300 | 20240926 | 135900 | 19043220600 | 152700 | 152600 | 152700 | 152500 | 547 |
| 301 | 20240926 | 135800 | 18959745200 | 152600 | 152600 | 152600 | 152500 | 175 |
| 302 | 20240926 | 135700 | 18933042700 | 152600 | 152500 | 152600 | 152500 | 185 |
| 303 | 20240926 | 135600 | 18904818400 | 152500 | 152500 | 152600 | 152500 | 247 |
| 304 | 20240926 | 135500 | 18867130300 | 152600 | 152500 | 152600 | 152300 | 225 |
| 305 | 20240926 | 135400 | 18832823400 | 152500 | 152400 | 152500 | 152200 | 236 |
| 306 | 20240926 | 135300 | 18796853200 | 152500 | 152500 | 152600 | 152200 | 373 |
| 307 | 20240926 | 135200 | 18740003300 | 152300 | 152500 | 152600 | 152300 | 186 |
| 308 | 20240926 | 135100 | 18711639700 | 152500 | 152500 | 152500 | 152400 | 868 |
| 309 | 20240926 | 135000 | 18579273600 | 152400 | 152400 | 152500 | 152400 | 348 |
| 310 | 20240926 | 134900 | 18526220500 | 152400 | 152500 | 152500 | 152400 | 222 |
| 311 | 20240926 | 134800 | 18492370000 | 152500 | 152400 | 152500 | 152300 | 142 |
| 312 | 20240926 | 134700 | 18470725300 | 152400 | 152400 | 152400 | 152200 | 151 |
| 313 | 20240926 | 134600 | 18447727600 | 152400 | 152100 | 152400 | 152000 | 296 |
| 314 | 20240926 | 134500 | 18402667500 | 152100 | 152400 | 152400 | 152000 | 238 |
| 315 | 20240926 | 134400 | 18366437200 | 152400 | 152400 | 152500 | 152300 | 420 |
| 316 | 20240926 | 134300 | 18302427900 | 152400 | 152200 | 152400 | 152200 | 195 |
| 317 | 20240926 | 134200 | 18272724100 | 152200 | 152100 | 152200 | 152000 | 255 |
| 318 | 20240926 | 134100 | 18233924400 | 152100 | 152100 | 152200 | 152000 | 120 |
| 319 | 20240926 | 134000 | 18215674300 | 152200 | 152200 | 152200 | 151900 | 155 |
| 320 | 20240926 | 133900 | 18192102400 | 151600 | 152200 | 152400 | 151600 | 250 |
| 321 | 20240926 | 133800 | 18154051300 | 151800 | 152200 | 152400 | 151800 | 467 |
| 322 | 20240926 | 133700 | 18083035700 | 152400 | 152300 | 152400 | 152200 | 265 |
| 323 | 20240926 | 133600 | 18042681200 | 152200 | 152100 | 152400 | 152100 | 83 |
| 324 | 20240926 | 133500 | 18030033500 | 152100 | 152300 | 152400 | 152100 | 214 |
| 325 | 20240926 | 133400 | 17997435000 | 152300 | 152200 | 152400 | 152200 | 132 |
| 326 | 20240926 | 133300 | 17977324700 | 152300 | 152200 | 152400 | 152000 | 161 |
| 327 | 20240926 | 133200 | 17952804200 | 152300 | 152300 | 152400 | 152200 | 193 |
| 328 | 20240926 | 133100 | 17923411200 | 152300 | 152100 | 152400 | 152100 | 398 |
| 329 | 20240926 | 133000 | 17862834500 | 152100 | 152200 | 152300 | 152100 | 428 |
| 330 | 20240926 | 132900 | 17797675800 | 152200 | 152200 | 152300 | 152100 | 93 |
| 331 | 20240926 | 132800 | 17783516100 | 152100 | 152100 | 152200 | 152100 | 178 |
| 332 | 20240926 | 132700 | 17756431000 | 152200 | 152200 | 152300 | 152100 | 261 |
| 333 | 20240926 | 132600 | 17716701700 | 152100 | 152300 | 152300 | 152000 | 359 |
| 334 | 20240926 | 132500 | 17662067700 | 152300 | 152300 | 152300 | 152200 | 309 |
| 335 | 20240926 | 132400 | 17615023000 | 152300 | 152300 | 152300 | 152200 | 190 |
| 336 | 20240926 | 132300 | 17586089800 | 152300 | 152200 | 152300 | 152100 | 453 |
| 337 | 20240926 | 132200 | 17517134300 | 152200 | 152000 | 152200 | 152000 | 105 |
| 338 | 20240926 | 132100 | 17501157300 | 152000 | 152000 | 152200 | 151900 | 223 |
| 339 | 20240926 | 132000 | 17467238600 | 152000 | 152000 | 152100 | 151900 | 219 |
| 340 | 20240926 | 131900 | 17433948700 | 152000 | 152000 | 152000 | 151800 | 141 |
| 341 | 20240926 | 131800 | 17412527900 | 151900 | 152200 | 152200 | 151800 | 155 |
| 342 | 20240926 | 131700 | 17388963700 | 152200 | 152000 | 152200 | 151900 | 1218 |
| 343 | 20240926 | 131600 | 17203769100 | 152000 | 152000 | 152000 | 151900 | 358 |
| 344 | 20240926 | 131500 | 17149359600 | 152000 | 151600 | 152000 | 151600 | 434 |
| 345 | 20240926 | 131400 | 17083514300 | 151700 | 151700 | 151700 | 151600 | 193 |
| 346 | 20240926 | 131300 | 17054238900 | 151700 | 151600 | 151700 | 151600 | 92 |
| 347 | 20240926 | 131200 | 17040285000 | 151600 | 151700 | 151700 | 151600 | 112 |
| 348 | 20240926 | 131100 | 17023297500 | 151700 | 151700 | 151700 | 151600 | 214 |
| 349 | 20240926 | 131000 | 16990839100 | 151600 | 151700 | 151700 | 151600 | 133 |
| 350 | 20240926 | 130900 | 16970668800 | 151700 | 151700 | 151700 | 151600 | 145 |
| 351 | 20240926 | 130800 | 16948679600 | 151700 | 151600 | 151700 | 151600 | 258 |
| 352 | 20240926 | 130700 | 16909551800 | 151600 | 151600 | 151700 | 151600 | 162 |
| 353 | 20240926 | 130600 | 16884981900 | 151700 | 151500 | 151700 | 151500 | 57 |
| 354 | 20240926 | 130500 | 16876337500 | 151500 | 151500 | 151700 | 151500 | 310 |
| 355 | 20240926 | 130400 | 16829325100 | 151600 | 151800 | 151900 | 151500 | 306 |
| 356 | 20240926 | 130300 | 16782893800 | 151900 | 151800 | 151900 | 151600 | 167 |
| 357 | 20240926 | 130200 | 16757533200 | 151600 | 152000 | 152000 | 151600 | 84 |
| 358 | 20240926 | 130100 | 16744777600 | 152000 | 151600 | 152000 | 151200 | 1353 |
| 359 | 20240926 | 130000 | 16539489300 | 151600 | 151700 | 151700 | 151500 | 151 |
| 360 | 20240926 | 125900 | 16516592800 | 151700 | 151300 | 151700 | 151300 | 363 |
| 361 | 20240926 | 125800 | 16461594200 | 151300 | 151200 | 151300 | 151100 | 280 |
| 362 | 20240926 | 125700 | 16419236700 | 151100 | 151000 | 151200 | 150900 | 168 |
| 363 | 20240926 | 125600 | 16393852600 | 151100 | 151300 | 151300 | 150900 | 253 |
| 364 | 20240926 | 125500 | 16355602900 | 151200 | 151100 | 151200 | 151000 | 143 |
| 365 | 20240926 | 125400 | 16333984900 | 151100 | 150500 | 151200 | 150500 | 137 |
| 366 | 20240926 | 125300 | 16313302000 | 150500 | 151100 | 151200 | 150500 | 219 |
| 367 | 20240926 | 125200 | 16280247600 | 151100 | 151000 | 151200 | 151000 | 174 |
| 368 | 20240926 | 125100 | 16253952800 | 151200 | 151100 | 151200 | 150900 | 133 |
| 369 | 20240926 | 125000 | 16233859200 | 151200 | 151100 | 151200 | 151000 | 160 |
| 370 | 20240926 | 124900 | 16209682000 | 151100 | 151000 | 151100 | 150800 | 167 |
| 371 | 20240926 | 124800 | 16184460800 | 150800 | 151000 | 151200 | 150800 | 268 |
| 372 | 20240926 | 124700 | 16144011700 | 151100 | 151000 | 151100 | 150800 | 178 |
| 373 | 20240926 | 124600 | 16117137500 | 151000 | 151000 | 151200 | 150800 | 195 |
| 374 | 20240926 | 124500 | 16087673800 | 151000 | 151100 | 151400 | 150900 | 261 |
| 375 | 20240926 | 124400 | 16048223400 | 151100 | 151100 | 151300 | 151100 | 134 |
| 376 | 20240926 | 124300 | 16027962600 | 151200 | 151300 | 151300 | 151100 | 119 |
| 377 | 20240926 | 124200 | 16009964200 | 151300 | 151300 | 151600 | 151300 | 383 |
| 378 | 20240926 | 124100 | 15951985000 | 151400 | 151400 | 151500 | 151300 | 143 |
| 379 | 20240926 | 124000 | 15930326600 | 151300 | 151400 | 151500 | 151300 | 101 |
| 380 | 20240926 | 123900 | 15915029300 | 151700 | 151700 | 151800 | 151300 | 207 |
| 381 | 20240926 | 123800 | 15883639000 | 151500 | 151700 | 151800 | 151300 | 345 |
| 382 | 20240926 | 123700 | 15831343200 | 151700 | 151700 | 151700 | 151600 | 136 |
| 383 | 20240926 | 123600 | 15810717800 | 151700 | 151700 | 151700 | 151600 | 145 |
| 384 | 20240926 | 123500 | 15788726700 | 151600 | 151300 | 151700 | 151300 | 132 |
| 385 | 20240926 | 123400 | 15768713800 | 151300 | 151500 | 151700 | 151300 | 136 |
| 386 | 20240926 | 123300 | 15748106100 | 151500 | 151500 | 151700 | 151300 | 199 |
| 387 | 20240926 | 123200 | 15717942100 | 151500 | 151500 | 151600 | 151400 | 303 |
| 388 | 20240926 | 123100 | 15672026800 | 151600 | 151600 | 151700 | 151500 | 164 |
| 389 | 20240926 | 123000 | 15647167300 | 151700 | 151800 | 151800 | 151500 | 144 |
| 390 | 20240926 | 122900 | 15625326800 | 151600 | 151700 | 151800 | 151500 | 260 |
| 391 | 20240926 | 122800 | 15585875800 | 151700 | 151700 | 151800 | 151600 | 139 |
| 392 | 20240926 | 122700 | 15564784700 | 151700 | 151800 | 151800 | 151700 | 122 |
| 393 | 20240926 | 122600 | 15546270000 | 151800 | 151600 | 151800 | 151600 | 178 |
| 394 | 20240926 | 122500 | 15519266600 | 151600 | 151600 | 151700 | 151500 | 401 |
| 395 | 20240926 | 122400 | 15458483800 | 151700 | 151800 | 151800 | 151700 | 100 |
| 396 | 20240926 | 122300 | 15443308500 | 151900 | 151800 | 151900 | 151700 | 249 |
| 397 | 20240926 | 122200 | 15405498000 | 151800 | 151600 | 151800 | 151600 | 152 |
| 398 | 20240926 | 122100 | 15382441000 | 151700 | 151800 | 151800 | 151600 | 107 |
| 399 | 20240926 | 122000 | 15366210300 | 151700 | 151900 | 152000 | 151700 | 244 |
| 400 | 20240926 | 121900 | 15329154700 | 152000 | 151700 | 152000 | 151600 | 169 |
| 401 | 20240926 | 121800 | 15303482000 | 151800 | 151900 | 151900 | 151700 | 124 |
| 402 | 20240926 | 121700 | 15284661500 | 151900 | 152300 | 152300 | 151900 | 204 |
| 403 | 20240926 | 121600 | 15253639300 | 152300 | 152100 | 152300 | 152100 | 276 |
| 404 | 20240926 | 121500 | 15211629500 | 152200 | 152100 | 152200 | 152100 | 151 |
| 405 | 20240926 | 121400 | 15188654700 | 152200 | 152000 | 152300 | 151900 | 165 |
| 406 | 20240926 | 121300 | 15163564800 | 152100 | 152000 | 152200 | 151700 | 170 |
| 407 | 20240926 | 121200 | 15137723000 | 151900 | 152100 | 152200 | 151600 | 462 |
| 408 | 20240926 | 121100 | 15067511500 | 152200 | 152200 | 152300 | 152000 | 203 |
| 409 | 20240926 | 121000 | 15036620700 | 152200 | 152100 | 152300 | 152100 | 155 |
| 410 | 20240926 | 120900 | 15013031400 | 152100 | 152100 | 152300 | 151900 | 342 |
| 411 | 20240926 | 120800 | 14961030500 | 152300 | 152400 | 152400 | 152100 | 439 |
| 412 | 20240926 | 120700 | 14894196400 | 152400 | 152400 | 152500 | 152200 | 197 |
| 413 | 20240926 | 120600 | 14864177800 | 152400 | 152300 | 152600 | 152300 | 163 |
| 414 | 20240926 | 120500 | 14839332900 | 152600 | 152400 | 152600 | 152300 | 146 |
| 415 | 20240926 | 120400 | 14817071200 | 152400 | 152600 | 152600 | 152300 | 216 |
| 416 | 20240926 | 120300 | 14784132600 | 152600 | 152500 | 152600 | 152400 | 167 |
| 417 | 20240926 | 120200 | 14758659600 | 152500 | 152500 | 152600 | 152500 | 147 |
| 418 | 20240926 | 120100 | 14736240300 | 152500 | 152400 | 152600 | 152300 | 155 |
| 419 | 20240926 | 120000 | 14712606000 | 152400 | 152400 | 152500 | 152200 | 251 |
| 420 | 20240926 | 115900 | 14674356300 | 152500 | 152400 | 152500 | 152200 | 122 |
| 421 | 20240926 | 115800 | 14655760800 | 152500 | 152400 | 152500 | 152300 | 120 |
| 422 | 20240926 | 115700 | 14637471700 | 152500 | 152300 | 152500 | 152300 | 228 |
| 423 | 20240926 | 115600 | 14602720000 | 152400 | 152300 | 152500 | 152200 | 178 |
| 424 | 20240926 | 115500 | 14575604900 | 152200 | 152100 | 152600 | 152000 | 180 |
| 425 | 20240926 | 115400 | 14548171800 | 152500 | 152600 | 152700 | 152100 | 169 |
| 426 | 20240926 | 115300 | 14522408400 | 152700 | 152600 | 152700 | 152000 | 291 |
| 427 | 20240926 | 115200 | 14478032400 | 152600 | 152500 | 152700 | 152300 | 131 |
| 428 | 20240926 | 115100 | 14458054000 | 152300 | 152400 | 152600 | 152200 | 213 |
| 429 | 20240926 | 115000 | 14425566500 | 152400 | 152000 | 152400 | 151900 | 111 |
| 430 | 20240926 | 114900 | 14408682600 | 152000 | 152200 | 152400 | 151900 | 234 |
| 431 | 20240926 | 114800 | 14373076100 | 152500 | 151800 | 152600 | 151800 | 259 |
| 432 | 20240926 | 114700 | 14333582900 | 152300 | 152200 | 152300 | 151800 | 505 |
| 433 | 20240926 | 114600 | 14256742400 | 152200 | 152000 | 152200 | 152000 | 120 |
| 434 | 20240926 | 114500 | 14238486100 | 152100 | 151900 | 152100 | 151500 | 309 |
| 435 | 20240926 | 114400 | 14191512300 | 151800 | 151700 | 152200 | 151700 | 243 |
| 436 | 20240926 | 114300 | 14154572200 | 151700 | 151900 | 152100 | 151700 | 161 |
| 437 | 20240926 | 114200 | 14130114100 | 152100 | 151900 | 152100 | 151900 | 212 |
| 438 | 20240926 | 114100 | 14097889200 | 152000 | 152000 | 152000 | 151800 | 278 |
| 439 | 20240926 | 114000 | 14055645600 | 151900 | 151800 | 152000 | 151800 | 140 |
| 440 | 20240926 | 113900 | 14034381000 | 151900 | 152000 | 152000 | 151800 | 83 |
| 441 | 20240926 | 113800 | 14021770400 | 151700 | 151900 | 152000 | 151700 | 247 |
| 442 | 20240926 | 113700 | 13984248900 | 151900 | 151900 | 151900 | 151600 | 152 |
| 443 | 20240926 | 113600 | 13961178400 | 151900 | 151900 | 151900 | 151800 | 77 |
| 444 | 20240926 | 113500 | 13949482500 | 151900 | 151900 | 152000 | 151700 | 263 |
| 445 | 20240926 | 113400 | 13909538200 | 151900 | 151700 | 151900 | 151600 | 112 |
| 446 | 20240926 | 113300 | 13892534000 | 151700 | 151800 | 151800 | 151600 | 90 |
| 447 | 20240926 | 113200 | 13878877800 | 151700 | 151700 | 151800 | 151500 | 208 |
| 448 | 20240926 | 113100 | 13847333000 | 151700 | 151500 | 151700 | 151400 | 207 |
| 449 | 20240926 | 113000 | 13815953800 | 151500 | 151600 | 151700 | 151500 | 92 |
| 450 | 20240926 | 112900 | 13802007200 | 151600 | 151700 | 151700 | 151600 | 205 |
| 451 | 20240926 | 112800 | 13770920900 | 151700 | 151300 | 151800 | 151300 | 169 |
| 452 | 20240926 | 112700 | 13745287800 | 151400 | 151800 | 151900 | 151400 | 301 |
| 453 | 20240926 | 112600 | 13699623100 | 151800 | 151700 | 151900 | 151700 | 181 |
| 454 | 20240926 | 112500 | 13672143000 | 151700 | 151700 | 151900 | 151400 | 586 |
| 455 | 20240926 | 112400 | 13583281200 | 151800 | 151700 | 151800 | 151400 | 176 |
| 456 | 20240926 | 112300 | 13556595600 | 151700 | 151500 | 151800 | 151500 | 158 |
| 457 | 20240926 | 112200 | 13532643400 | 151500 | 151400 | 151900 | 151400 | 331 |
| 458 | 20240926 | 112100 | 13482469400 | 151500 | 151600 | 151600 | 151400 | 145 |
| 459 | 20240926 | 112000 | 13460499500 | 151600 | 151700 | 152200 | 151500 | 146 |
| 460 | 20240926 | 111900 | 13438331800 | 151700 | 151800 | 152100 | 151600 | 265 |
| 461 | 20240926 | 111800 | 13398080200 | 151900 | 151700 | 152000 | 151400 | 279 |
| 462 | 20240926 | 111700 | 13355761100 | 151500 | 152400 | 152400 | 151500 | 1059 |
| 463 | 20240926 | 111600 | 13194799600 | 152300 | 152200 | 152400 | 152100 | 343 |
| 464 | 20240926 | 111500 | 13142599300 | 152200 | 152300 | 152400 | 152100 | 416 |
| 465 | 20240926 | 111400 | 13079271500 | 152300 | 152200 | 152400 | 152100 | 207 |
| 466 | 20240926 | 111300 | 13047758100 | 152300 | 152300 | 152400 | 152100 | 254 |
| 467 | 20240926 | 111200 | 13009089100 | 152400 | 152300 | 152700 | 152300 | 262 |
| 468 | 20240926 | 111100 | 12969150300 | 152200 | 152600 | 152600 | 152100 | 373 |
| 469 | 20240926 | 111000 | 12912301800 | 152700 | 152500 | 152700 | 152300 | 585 |
| 470 | 20240926 | 110900 | 12823087900 | 152600 | 152300 | 152600 | 152200 | 318 |
| 471 | 20240926 | 110800 | 12774635600 | 152300 | 152400 | 152800 | 152000 | 688 |
| 472 | 20240926 | 110700 | 12669727100 | 152400 | 152300 | 152400 | 152000 | 536 |
| 473 | 20240926 | 110600 | 12588113000 | 152300 | 152400 | 152400 | 152300 | 256 |
| 474 | 20240926 | 110500 | 12549104200 | 152400 | 152100 | 152400 | 152000 | 392 |
| 475 | 20240926 | 110400 | 12489419300 | 152100 | 152000 | 152200 | 152000 | 474 |
| 476 | 20240926 | 110300 | 12417298500 | 151900 | 152000 | 152000 | 151900 | 377 |
| 477 | 20240926 | 110200 | 12360004200 | 151900 | 151900 | 151900 | 151700 | 226 |
| 478 | 20240926 | 110100 | 12325690000 | 152000 | 151500 | 152000 | 151300 | 1059 |
| 479 | 20240926 | 110000 | 12164945000 | 151500 | 151500 | 151600 | 151300 | 572 |
| 480 | 20240926 | 105900 | 12078266100 | 151500 | 151300 | 151500 | 151200 | 421 |
| 481 | 20240926 | 105800 | 12014531500 | 151200 | 150900 | 151500 | 150600 | 1206 |
| 482 | 20240926 | 105700 | 11832569300 | 150900 | 151200 | 151600 | 150700 | 1694 |
| 483 | 20240926 | 105600 | 11576712000 | 151600 | 151300 | 151600 | 151100 | 1479 |
| 484 | 20240926 | 105500 | 11352740500 | 151300 | 150500 | 151300 | 150500 | 502 |
| 485 | 20240926 | 105400 | 11276898700 | 151000 | 151200 | 151300 | 150500 | 653 |
| 486 | 20240926 | 105300 | 11178224600 | 151200 | 151000 | 151300 | 151000 | 1043 |
| 487 | 20240926 | 105200 | 11020552400 | 151200 | 151300 | 151300 | 151000 | 385 |
| 488 | 20240926 | 105100 | 10962343300 | 151300 | 151500 | 151500 | 151200 | 326 |
| 489 | 20240926 | 105000 | 10912970800 | 151500 | 151400 | 151500 | 151200 | 1006 |
| 490 | 20240926 | 104900 | 10760663000 | 151400 | 151300 | 151400 | 151000 | 583 |
| 491 | 20240926 | 104800 | 10672545900 | 151200 | 151200 | 151400 | 151100 | 1010 |
| 492 | 20240926 | 104700 | 10519785900 | 151200 | 151100 | 151400 | 150500 | 1382 |
| 493 | 20240926 | 104600 | 10310942400 | 151100 | 150900 | 151100 | 150700 | 223 |
| 494 | 20240926 | 104500 | 10277269800 | 151000 | 151000 | 151000 | 150600 | 118 |
| 495 | 20240926 | 104400 | 10259464200 | 151000 | 151000 | 151000 | 150400 | 98 |
| 496 | 20240926 | 104300 | 10244676600 | 151000 | 151000 | 151000 | 150300 | 1634 |
| 497 | 20240926 | 104200 | 9998382600 | 151000 | 151100 | 151100 | 150900 | 265 |
| 498 | 20240926 | 104100 | 9958376900 | 151200 | 151100 | 151200 | 150900 | 145 |
| 499 | 20240926 | 104000 | 9936469500 | 151100 | 151000 | 151100 | 150800 | 700 |
| 500 | 20240926 | 103900 | 9830800500 | 151000 | 151100 | 151200 | 150800 | 131 |
| 501 | 20240926 | 103800 | 9811020800 | 151100 | 151000 | 151200 | 150800 | 1383 |
| 502 | 20240926 | 103700 | 9602166900 | 151000 | 150800 | 151000 | 150800 | 158 |
| 503 | 20240926 | 103600 | 9578320700 | 150800 | 151100 | 151200 | 150700 | 303 |
| 504 | 20240926 | 103500 | 9532589300 | 151100 | 151000 | 151200 | 150900 | 278 |
| 505 | 20240926 | 103400 | 9490597900 | 151000 | 151000 | 151100 | 150800 | 514 |
| 506 | 20240926 | 103300 | 9412953600 | 150800 | 150500 | 151000 | 150500 | 369 |
| 507 | 20240926 | 103200 | 9357276900 | 150500 | 150700 | 150800 | 150500 | 146 |
| 508 | 20240926 | 103100 | 9335276400 | 150600 | 150800 | 150800 | 150300 | 771 |
| 509 | 20240926 | 103000 | 9219151700 | 150800 | 150900 | 150900 | 150700 | 215 |
| 510 | 20240926 | 102900 | 9186732100 | 150900 | 151200 | 151300 | 150800 | 1681 |
| 511 | 20240926 | 102800 | 8932946100 | 151200 | 150500 | 151200 | 150500 | 738 |
| 512 | 20240926 | 102700 | 8821579700 | 150700 | 150300 | 150700 | 150300 | 200 |
| 513 | 20240926 | 102600 | 8791468900 | 150200 | 150500 | 150600 | 150200 | 184 |
| 514 | 20240926 | 102500 | 8763778000 | 150500 | 150500 | 150700 | 150400 | 270 |
| 515 | 20240926 | 102400 | 8723124400 | 150900 | 150200 | 150900 | 150200 | 189 |
| 516 | 20240926 | 102300 | 8694683500 | 150000 | 150200 | 150200 | 149500 | 784 |
| 517 | 20240926 | 102200 | 8577146600 | 150200 | 150100 | 150200 | 149800 | 359 |
| 518 | 20240926 | 102100 | 8523311700 | 149900 | 150400 | 150600 | 149900 | 405 |
| 519 | 20240926 | 102000 | 8462426200 | 150300 | 150300 | 150400 | 150300 | 128 |
| 520 | 20240926 | 101900 | 8443180700 | 150300 | 150300 | 150400 | 150300 | 116 |
| 521 | 20240926 | 101800 | 8425743900 | 150300 | 149800 | 150400 | 149800 | 128 |
| 522 | 20240926 | 101700 | 8406531100 | 150200 | 150500 | 150500 | 149500 | 701 |
| 523 | 20240926 | 101600 | 8301346300 | 150400 | 150000 | 150400 | 149800 | 291 |
| 524 | 20240926 | 101500 | 8257625300 | 150000 | 150400 | 150700 | 149700 | 382 |
| 525 | 20240926 | 101400 | 8200341500 | 150300 | 150500 | 150500 | 149500 | 748 |
| 526 | 20240926 | 101300 | 8088070800 | 150600 | 150800 | 151000 | 150400 | 450 |
| 527 | 20240926 | 101200 | 8020229900 | 150700 | 151000 | 151000 | 150700 | 243 |
| 528 | 20240926 | 101100 | 7983564800 | 151000 | 151500 | 151600 | 150900 | 720 |
| 529 | 20240926 | 101000 | 7874623800 | 151400 | 151300 | 151500 | 151300 | 323 |
| 530 | 20240926 | 100900 | 7825710700 | 151300 | 151200 | 151400 | 151200 | 369 |
| 531 | 20240926 | 100800 | 7769866600 | 151200 | 150500 | 151200 | 150500 | 736 |
| 532 | 20240926 | 100700 | 7658751600 | 150500 | 151000 | 151000 | 150500 | 705 |
| 533 | 20240926 | 100600 | 7552431700 | 151000 | 150700 | 151000 | 150600 | 1394 |
| 534 | 20240926 | 100500 | 7342120500 | 150700 | 150700 | 150800 | 150500 | 204 |
| 535 | 20240926 | 100400 | 7311371400 | 150800 | 150400 | 150800 | 150400 | 245 |
| 536 | 20240926 | 100300 | 7274469200 | 150400 | 150400 | 150500 | 150300 | 217 |
| 537 | 20240926 | 100200 | 7241824000 | 150300 | 150000 | 150500 | 150000 | 802 |
| 538 | 20240926 | 100100 | 7121330000 | 149700 | 149700 | 150000 | 149700 | 235 |
| 539 | 20240926 | 100000 | 7086104900 | 149600 | 149700 | 149900 | 149300 | 614 |
| 540 | 20240926 | 095900 | 6994232400 | 149800 | 149700 | 149800 | 149600 | 279 |
| 541 | 20240926 | 095800 | 6952459500 | 149700 | 149300 | 149700 | 149300 | 243 |
| 542 | 20240926 | 095700 | 6916136300 | 149400 | 149300 | 149400 | 149200 | 340 |
| 543 | 20240926 | 095600 | 6865362000 | 149300 | 149300 | 149300 | 149100 | 424 |
| 544 | 20240926 | 095500 | 6802078800 | 149400 | 149400 | 149500 | 149300 | 117 |
| 545 | 20240926 | 095400 | 6784599000 | 149300 | 149100 | 149600 | 149000 | 642 |
| 546 | 20240926 | 095300 | 6688768000 | 149100 | 149000 | 149200 | 148700 | 145 |
| 547 | 20240926 | 095200 | 6667171200 | 149400 | 148800 | 149400 | 148800 | 92 |
| 548 | 20240926 | 095100 | 6653465800 | 148900 | 148200 | 148900 | 148100 | 201 |
| 549 | 20240926 | 095000 | 6623635200 | 148300 | 148500 | 148500 | 148300 | 196 |
| 550 | 20240926 | 094900 | 6594552900 | 148400 | 148300 | 148400 | 148300 | 75 |
| 551 | 20240926 | 094800 | 6583426200 | 148200 | 148900 | 148900 | 148200 | 440 |
| 552 | 20240926 | 094700 | 6518080000 | 148900 | 149100 | 149300 | 148900 | 134 |
| 553 | 20240926 | 094600 | 6498106700 | 149100 | 148900 | 149100 | 148900 | 79 |
| 554 | 20240926 | 094500 | 6486332600 | 149000 | 149600 | 149600 | 148900 | 608 |
| 555 | 20240926 | 094400 | 6395550900 | 149700 | 149800 | 149800 | 149400 | 51 |
| 556 | 20240926 | 094300 | 6387919800 | 149900 | 149900 | 150000 | 149300 | 1647 |
| 557 | 20240926 | 094200 | 6141416500 | 150000 | 148900 | 150000 | 148900 | 987 |
| 558 | 20240926 | 094100 | 5993714600 | 148900 | 148800 | 149400 | 148800 | 624 |
| 559 | 20240926 | 094000 | 5900655500 | 149000 | 149700 | 149700 | 149000 | 202 |
| 560 | 20240926 | 093900 | 5870485700 | 149300 | 149800 | 149800 | 149100 | 117 |
| 561 | 20240926 | 093800 | 5853007100 | 149600 | 149700 | 149800 | 149100 | 274 |
| 562 | 20240926 | 093700 | 5812052800 | 149700 | 149900 | 149900 | 149300 | 1230 |
| 563 | 20240926 | 093600 | 5627851600 | 149900 | 149600 | 150000 | 149600 | 1071 |
| 564 | 20240926 | 093500 | 5467413900 | 149500 | 149300 | 149500 | 148800 | 1851 |
| 565 | 20240926 | 093400 | 5191148300 | 149300 | 149100 | 149300 | 149100 | 302 |
| 566 | 20240926 | 093300 | 5146095000 | 149100 | 149100 | 149100 | 149000 | 317 |
| 567 | 20240926 | 093200 | 5098837000 | 149100 | 149000 | 149100 | 148800 | 665 |
| 568 | 20240926 | 093100 | 4999833300 | 148800 | 149100 | 149100 | 148800 | 196 |
| 569 | 20240926 | 093000 | 4970632700 | 149100 | 148300 | 149100 | 148300 | 274 |
| 570 | 20240926 | 092900 | 4929949000 | 148400 | 148800 | 148800 | 148300 | 700 |
| 571 | 20240926 | 092800 | 4825935900 | 148800 | 148700 | 149100 | 148600 | 639 |
| 572 | 20240926 | 092700 | 4730818400 | 148700 | 148200 | 148700 | 148200 | 207 |
| 573 | 20240926 | 092600 | 4700063300 | 148500 | 147900 | 148600 | 147700 | 619 |
| 574 | 20240926 | 092500 | 4608226100 | 148000 | 147400 | 148500 | 147400 | 1376 |
| 575 | 20240926 | 092400 | 4404597800 | 147400 | 146900 | 147800 | 146900 | 214 |
| 576 | 20240926 | 092300 | 4373084700 | 146900 | 147200 | 147300 | 146900 | 795 |
| 577 | 20240926 | 092200 | 4256174200 | 147200 | 147600 | 147600 | 147100 | 550 |
| 578 | 20240926 | 092100 | 4175064400 | 147600 | 147700 | 148000 | 147500 | 250 |
| 579 | 20240926 | 092000 | 4138133200 | 147900 | 147400 | 147900 | 147000 | 342 |
| 580 | 20240926 | 091900 | 4087619300 | 147300 | 147400 | 147400 | 146800 | 347 |
| 581 | 20240926 | 091800 | 4036588000 | 147200 | 146700 | 147300 | 146700 | 344 |
| 582 | 20240926 | 091700 | 3985966900 | 146700 | 147000 | 147200 | 146500 | 393 |
| 583 | 20240926 | 091600 | 3928343600 | 147000 | 147100 | 147200 | 146600 | 214 |
| 584 | 20240926 | 091500 | 3896874600 | 147100 | 146700 | 147100 | 146700 | 357 |
| 585 | 20240926 | 091400 | 3844447600 | 146800 | 147100 | 147400 | 146500 | 915 |
| 586 | 20240926 | 091300 | 3710043400 | 147100 | 148000 | 148200 | 147100 | 1646 |
| 587 | 20240926 | 091200 | 3467060900 | 148000 | 149500 | 149500 | 148000 | 1561 |
| 588 | 20240926 | 091100 | 3235085100 | 149500 | 148700 | 149500 | 148700 | 687 |
| 589 | 20240926 | 091000 | 3132666500 | 148400 | 148400 | 148700 | 147900 | 1189 |
| 590 | 20240926 | 090900 | 2956401600 | 148400 | 148600 | 148700 | 148200 | 627 |
| 591 | 20240926 | 090800 | 2863287200 | 148500 | 147800 | 148500 | 147800 | 429 |
| 592 | 20240926 | 090700 | 2799724400 | 147800 | 147800 | 148400 | 147600 | 632 |
| 593 | 20240926 | 090600 | 2706138000 | 147700 | 148100 | 148900 | 147700 | 651 |
| 594 | 20240926 | 090500 | 2609574500 | 148100 | 147700 | 148100 | 147300 | 694 |
| 595 | 20240926 | 090400 | 2507121900 | 148200 | 147400 | 148900 | 147200 | 1627 |
| 596 | 20240926 | 090300 | 2266691100 | 147500 | 147400 | 147500 | 146600 | 2331 |
| 597 | 20240926 | 090200 | 1923447700 | 147400 | 146700 | 147400 | 146500 | 1365 |
| 598 | 20240926 | 090100 | 1722909700 | 146500 | 146300 | 147400 | 145600 | 6978 |
| 599 | 20240926 | 090000 | 702392200 | 146200 | 148500 | 148500 | 146200 | 4202 |