35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240924 | 183000 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 78841 |
| 3 | 20240924 | 182900 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 4 | 20240924 | 182800 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 5 | 20240924 | 182700 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 6 | 20240924 | 182600 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 7 | 20240924 | 182500 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 8 | 20240924 | 182400 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 9 | 20240924 | 182300 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 10 | 20240924 | 182200 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 11 | 20240924 | 182100 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 12 | 20240924 | 182000 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 13 | 20240924 | 181900 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 14 | 20240924 | 181800 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 15 | 20240924 | 181700 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 16 | 20240924 | 181600 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 17 | 20240924 | 181500 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 18 | 20240924 | 181400 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 19 | 20240924 | 181300 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 20 | 20240924 | 181200 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 21 | 20240924 | 181100 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 22 | 20240924 | 181000 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 23 | 20240924 | 180900 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 24 | 20240924 | 180800 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 25 | 20240924 | 180700 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 26 | 20240924 | 180600 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 27 | 20240924 | 180500 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 28 | 20240924 | 180400 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 29 | 20240924 | 180300 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 30 | 20240924 | 180200 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 31 | 20240924 | 180100 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 32 | 20240924 | 180000 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 78841 |
| 33 | 20240924 | 175900 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 34 | 20240924 | 175800 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 35 | 20240924 | 175700 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 36 | 20240924 | 175600 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 37 | 20240924 | 175500 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 38 | 20240924 | 175400 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 39 | 20240924 | 175300 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 40 | 20240924 | 175200 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 41 | 20240924 | 175100 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 42 | 20240924 | 175000 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 43 | 20240924 | 174900 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 44 | 20240924 | 174800 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 45 | 20240924 | 174700 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 46 | 20240924 | 174600 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 47 | 20240924 | 174500 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 48 | 20240924 | 174400 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 49 | 20240924 | 174300 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 50 | 20240924 | 174200 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 51 | 20240924 | 174100 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 52 | 20240924 | 174000 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 53 | 20240924 | 173900 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 54 | 20240924 | 173800 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 55 | 20240924 | 173700 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 56 | 20240924 | 173600 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 57 | 20240924 | 173500 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 58 | 20240924 | 173400 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 59 | 20240924 | 173300 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 60 | 20240924 | 173200 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 61 | 20240924 | 173100 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 62 | 20240924 | 173000 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 78841 |
| 63 | 20240924 | 172900 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 64 | 20240924 | 172800 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 65 | 20240924 | 172700 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 66 | 20240924 | 172600 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 67 | 20240924 | 172500 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 68 | 20240924 | 172400 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 69 | 20240924 | 172300 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 70 | 20240924 | 172200 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 71 | 20240924 | 172100 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 72 | 20240924 | 172000 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 73 | 20240924 | 171900 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 74 | 20240924 | 171800 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 75 | 20240924 | 171700 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 76 | 20240924 | 171600 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 77 | 20240924 | 171500 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 78 | 20240924 | 171400 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 79 | 20240924 | 171300 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 80 | 20240924 | 171200 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 81 | 20240924 | 171100 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 82 | 20240924 | 171000 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 83 | 20240924 | 170900 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 84 | 20240924 | 170800 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 85 | 20240924 | 170700 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 86 | 20240924 | 170600 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 87 | 20240924 | 170500 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 88 | 20240924 | 170400 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 89 | 20240924 | 170300 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 90 | 20240924 | 170200 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 91 | 20240924 | 170100 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 92 | 20240924 | 170000 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 78841 |
| 93 | 20240924 | 165900 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 94 | 20240924 | 165800 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 95 | 20240924 | 165700 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 96 | 20240924 | 165600 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 97 | 20240924 | 165500 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 98 | 20240924 | 165400 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 99 | 20240924 | 165300 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 100 | 20240924 | 165200 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 101 | 20240924 | 165100 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 102 | 20240924 | 165000 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 103 | 20240924 | 164900 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 104 | 20240924 | 164800 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 105 | 20240924 | 164700 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 106 | 20240924 | 164600 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 107 | 20240924 | 164500 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 108 | 20240924 | 164400 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 109 | 20240924 | 164300 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 110 | 20240924 | 164200 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 111 | 20240924 | 164100 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 112 | 20240924 | 164000 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 113 | 20240924 | 163900 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 114 | 20240924 | 163800 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 115 | 20240924 | 163700 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 116 | 20240924 | 163600 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 117 | 20240924 | 163500 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 118 | 20240924 | 163400 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 119 | 20240924 | 163300 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 120 | 20240924 | 163200 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 121 | 20240924 | 163100 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 122 | 20240924 | 163000 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 78841 |
| 123 | 20240924 | 162900 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 124 | 20240924 | 162800 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 125 | 20240924 | 162700 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 126 | 20240924 | 162600 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 127 | 20240924 | 162500 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 128 | 20240924 | 162400 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 129 | 20240924 | 162300 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 130 | 20240924 | 162200 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 131 | 20240924 | 162100 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 132 | 20240924 | 162000 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 133 | 20240924 | 161900 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 134 | 20240924 | 161800 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 135 | 20240924 | 161700 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 136 | 20240924 | 161600 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 137 | 20240924 | 161500 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 138 | 20240924 | 161400 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 139 | 20240924 | 161300 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 140 | 20240924 | 161200 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 141 | 20240924 | 161100 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 142 | 20240924 | 161000 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 143 | 20240924 | 160900 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 144 | 20240924 | 160800 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 145 | 20240924 | 160700 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 146 | 20240924 | 160600 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 147 | 20240924 | 160500 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 148 | 20240924 | 160400 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 149 | 20240924 | 160300 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 150 | 20240924 | 160200 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 151 | 20240924 | 160100 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 152 | 20240924 | 160000 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 78841 |
| 153 | 20240924 | 155900 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 154 | 20240924 | 155800 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 155 | 20240924 | 155700 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 156 | 20240924 | 155600 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 157 | 20240924 | 155500 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 158 | 20240924 | 155400 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 159 | 20240924 | 155300 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 160 | 20240924 | 155200 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 161 | 20240924 | 155100 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 162 | 20240924 | 155000 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 163 | 20240924 | 154900 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 164 | 20240924 | 154800 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 165 | 20240924 | 154700 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 166 | 20240924 | 154600 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 167 | 20240924 | 154500 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 168 | 20240924 | 154400 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 169 | 20240924 | 154300 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 170 | 20240924 | 154200 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 171 | 20240924 | 154100 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 172 | 20240924 | 154000 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 173 | 20240924 | 153900 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 174 | 20240924 | 153800 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 175 | 20240924 | 153700 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 176 | 20240924 | 153600 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 177 | 20240924 | 153500 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 178 | 20240924 | 153400 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 179 | 20240924 | 153300 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 180 | 20240924 | 153200 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 181 | 20240924 | 153100 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 182 | 20240924 | 153000 | 1435662160400 | 157000 | 157000 | 157000 | 157000 | 157682 |
| 183 | 20240924 | 152900 | 1423284123400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 184 | 20240924 | 152800 | 1423284123400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 185 | 20240924 | 152700 | 1423284123400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 186 | 20240924 | 152600 | 1423284123400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 187 | 20240924 | 152500 | 1423284123400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 188 | 20240924 | 152400 | 1423284123400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 189 | 20240924 | 152300 | 1423284123400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 190 | 20240924 | 152200 | 1423284123400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 191 | 20240924 | 152100 | 1423284123400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 192 | 20240924 | 152000 | 1423284123400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 193 | 20240924 | 151900 | 1423284123400 | 157300 | 157200 | 157400 | 157000 | 25842 |
| 194 | 20240924 | 151800 | 1419222726800 | 157100 | 157300 | 157300 | 157100 | 13645 |
| 195 | 20240924 | 151700 | 1417077686800 | 157200 | 157300 | 157300 | 157000 | 15507 |
| 196 | 20240924 | 151600 | 1414641559400 | 157200 | 157300 | 157500 | 157200 | 14500 |
| 197 | 20240924 | 151500 | 1412359950500 | 157500 | 157500 | 157700 | 157300 | 18782 |
| 198 | 20240924 | 151400 | 1409402013400 | 157600 | 157500 | 157700 | 157400 | 9611 |
| 199 | 20240924 | 151300 | 1407887610200 | 157600 | 157000 | 157600 | 156900 | 21322 |
| 200 | 20240924 | 151200 | 1404535372600 | 157100 | 157000 | 157200 | 157000 | 9513 |
| 201 | 20240924 | 151100 | 1403041138500 | 157000 | 157100 | 157200 | 157000 | 5535 |
| 202 | 20240924 | 151000 | 1402171386700 | 157000 | 157200 | 157300 | 157000 | 8217 |
| 203 | 20240924 | 150900 | 1400879922300 | 157200 | 157000 | 157200 | 156900 | 4858 |
| 204 | 20240924 | 150800 | 1400116592100 | 157000 | 156900 | 157100 | 156800 | 7285 |
| 205 | 20240924 | 150700 | 1398973485500 | 157000 | 157000 | 157000 | 156600 | 14950 |
| 206 | 20240924 | 150600 | 1396629306600 | 157000 | 156900 | 157100 | 156900 | 9371 |
| 207 | 20240924 | 150500 | 1395158509400 | 156900 | 157400 | 157400 | 156800 | 20134 |
| 208 | 20240924 | 150400 | 1391996809200 | 157300 | 157500 | 157500 | 157300 | 5638 |
| 209 | 20240924 | 150300 | 1391109467300 | 157400 | 157800 | 157900 | 157400 | 10658 |
| 210 | 20240924 | 150200 | 1389429514300 | 157900 | 157600 | 157900 | 157600 | 11711 |
| 211 | 20240924 | 150100 | 1387582093600 | 157600 | 157300 | 157700 | 157200 | 16819 |
| 212 | 20240924 | 150000 | 1384933930000 | 157200 | 157200 | 157300 | 157200 | 4193 |
| 213 | 20240924 | 145900 | 1384274671600 | 157200 | 157300 | 157300 | 157100 | 6024 |
| 214 | 20240924 | 145800 | 1383327660600 | 157300 | 157300 | 157400 | 157200 | 4842 |
| 215 | 20240924 | 145700 | 1382565771200 | 157300 | 157200 | 157500 | 157100 | 8352 |
| 216 | 20240924 | 145600 | 1381251759000 | 157200 | 157000 | 157300 | 156900 | 10893 |
| 217 | 20240924 | 145500 | 1379541030000 | 157000 | 157100 | 157100 | 157000 | 4925 |
| 218 | 20240924 | 145400 | 1378767655200 | 157000 | 157400 | 157500 | 157000 | 9011 |
| 219 | 20240924 | 145300 | 1377350737700 | 157500 | 157300 | 157500 | 157200 | 16318 |
| 220 | 20240924 | 145200 | 1374782205800 | 157300 | 156800 | 157300 | 156800 | 19201 |
| 221 | 20240924 | 145100 | 1371766459900 | 156800 | 156900 | 157000 | 156700 | 12916 |
| 222 | 20240924 | 145000 | 1369740648800 | 156900 | 156300 | 157000 | 156300 | 17468 |
| 223 | 20240924 | 144900 | 1367005417400 | 156300 | 156700 | 156900 | 156300 | 32425 |
| 224 | 20240924 | 144800 | 1361931018200 | 156700 | 157100 | 157300 | 156700 | 15206 |
| 225 | 20240924 | 144700 | 1359542982700 | 157000 | 157000 | 157500 | 156900 | 23974 |
| 226 | 20240924 | 144600 | 1355775572400 | 157000 | 157000 | 157000 | 156600 | 33861 |
| 227 | 20240924 | 144500 | 1350464089600 | 156900 | 157400 | 157500 | 156900 | 53979 |
| 228 | 20240924 | 144400 | 1341983339900 | 157400 | 157700 | 157800 | 157400 | 24775 |
| 229 | 20240924 | 144300 | 1338080097300 | 157700 | 158000 | 158200 | 157700 | 11702 |
| 230 | 20240924 | 144200 | 1336232442300 | 158000 | 158400 | 158500 | 158000 | 9185 |
| 231 | 20240924 | 144100 | 1334778578000 | 158400 | 158300 | 158400 | 158200 | 6729 |
| 232 | 20240924 | 144000 | 1333713248500 | 158300 | 158400 | 158500 | 158200 | 6122 |
| 233 | 20240924 | 143900 | 1332743399500 | 158500 | 158500 | 158600 | 158400 | 10694 |
| 234 | 20240924 | 143800 | 1331048421000 | 158500 | 158100 | 158500 | 157900 | 13798 |
| 235 | 20240924 | 143700 | 1328865331400 | 158100 | 158300 | 158300 | 158000 | 5819 |
| 236 | 20240924 | 143600 | 1327945156200 | 158200 | 158100 | 158300 | 158100 | 12648 |
| 237 | 20240924 | 143500 | 1325944514000 | 158000 | 157800 | 158100 | 157700 | 10841 |
| 238 | 20240924 | 143400 | 1324232200200 | 157800 | 157700 | 158100 | 157600 | 17653 |
| 239 | 20240924 | 143300 | 1321445473600 | 157700 | 157800 | 157800 | 157500 | 26344 |
| 240 | 20240924 | 143200 | 1317293740600 | 157700 | 158000 | 158100 | 157700 | 10220 |
| 241 | 20240924 | 143100 | 1315680402500 | 158000 | 158200 | 158300 | 158000 | 13618 |
| 242 | 20240924 | 143000 | 1313526956400 | 158200 | 157700 | 158200 | 157600 | 30715 |
| 243 | 20240924 | 142900 | 1308680981200 | 157800 | 158200 | 158200 | 157700 | 40296 |
| 244 | 20240924 | 142800 | 1302316597900 | 158100 | 158500 | 158500 | 158100 | 22297 |
| 245 | 20240924 | 142700 | 1298788200400 | 158400 | 158700 | 158900 | 158400 | 16759 |
| 246 | 20240924 | 142600 | 1296129408900 | 158700 | 158600 | 158900 | 158600 | 8694 |
| 247 | 20240924 | 142500 | 1294749407000 | 158600 | 159000 | 159100 | 158500 | 16547 |
| 248 | 20240924 | 142400 | 1292122793700 | 159000 | 158700 | 159100 | 158600 | 14948 |
| 249 | 20240924 | 142300 | 1289747147500 | 158800 | 158600 | 158800 | 158500 | 8523 |
| 250 | 20240924 | 142200 | 1288394858000 | 158500 | 158800 | 159000 | 158400 | 15716 |
| 251 | 20240924 | 142100 | 1285901423500 | 158900 | 158600 | 158900 | 158600 | 11090 |
| 252 | 20240924 | 142000 | 1284140283800 | 158700 | 158200 | 158700 | 158100 | 19153 |
| 253 | 20240924 | 141900 | 1281108507600 | 158200 | 158600 | 158600 | 158200 | 27716 |
| 254 | 20240924 | 141800 | 1276719930500 | 158600 | 159100 | 159100 | 158500 | 23952 |
| 255 | 20240924 | 141700 | 1272918566500 | 159000 | 159000 | 159100 | 158900 | 15102 |
| 256 | 20240924 | 141600 | 1270516660000 | 159100 | 159100 | 159100 | 158800 | 25648 |
| 257 | 20240924 | 141500 | 1266440209400 | 159100 | 158200 | 159100 | 158100 | 40235 |
| 258 | 20240924 | 141400 | 1260059819200 | 158200 | 159900 | 160300 | 158200 | 188079 |
| 259 | 20240924 | 141300 | 1230109225000 | 159900 | 160000 | 160000 | 159700 | 26429 |
| 260 | 20240924 | 141200 | 1225883677400 | 159900 | 159500 | 160000 | 159300 | 43973 |
| 261 | 20240924 | 141100 | 1218860277900 | 159500 | 159500 | 159500 | 159200 | 18570 |
| 262 | 20240924 | 141000 | 1215901119400 | 159500 | 159700 | 159700 | 159400 | 18164 |
| 263 | 20240924 | 140900 | 1213002105200 | 159700 | 159200 | 159700 | 159200 | 21709 |
| 264 | 20240924 | 140800 | 1209538860900 | 159200 | 159800 | 159800 | 159200 | 31359 |
| 265 | 20240924 | 140700 | 1204540074900 | 159700 | 159500 | 159800 | 159200 | 31740 |
| 266 | 20240924 | 140600 | 1199477782700 | 159600 | 159700 | 159900 | 159200 | 52318 |
| 267 | 20240924 | 140500 | 1191130131000 | 159700 | 159000 | 159900 | 158800 | 71976 |
| 268 | 20240924 | 140400 | 1179656725100 | 159000 | 158100 | 159200 | 158100 | 124047 |
| 269 | 20240924 | 140300 | 1159966830100 | 158100 | 158200 | 158300 | 157900 | 20496 |
| 270 | 20240924 | 140200 | 1156726066700 | 158300 | 158400 | 158400 | 158000 | 35087 |
| 271 | 20240924 | 140100 | 1151173563900 | 158300 | 157300 | 158400 | 157300 | 54656 |
| 272 | 20240924 | 140000 | 1142538351700 | 157300 | 157400 | 157500 | 157300 | 7460 |
| 273 | 20240924 | 135900 | 1141364525900 | 157400 | 157300 | 157500 | 157200 | 4628 |
| 274 | 20240924 | 135800 | 1140636354100 | 157300 | 157200 | 157300 | 157200 | 4039 |
| 275 | 20240924 | 135700 | 1140001180700 | 157300 | 157300 | 157400 | 157200 | 9248 |
| 276 | 20240924 | 135600 | 1138546779200 | 157300 | 157300 | 157400 | 157300 | 4552 |
| 277 | 20240924 | 135500 | 1137830657700 | 157200 | 157300 | 157300 | 157100 | 9264 |
| 278 | 20240924 | 135400 | 1136374181800 | 157300 | 157500 | 157500 | 157200 | 7897 |
| 279 | 20240924 | 135300 | 1135131720300 | 157400 | 157500 | 157700 | 156900 | 39105 |
| 280 | 20240924 | 135200 | 1128981677300 | 157500 | 157500 | 157600 | 157400 | 6242 |
| 281 | 20240924 | 135100 | 1127998366300 | 157500 | 157500 | 157700 | 157400 | 8143 |
| 282 | 20240924 | 135000 | 1126715371500 | 157400 | 157400 | 157500 | 157300 | 7414 |
| 283 | 20240924 | 134900 | 1125548165700 | 157300 | 157500 | 157600 | 157300 | 10497 |
| 284 | 20240924 | 134800 | 1123895375600 | 157500 | 157700 | 157800 | 157400 | 7370 |
| 285 | 20240924 | 134700 | 1122734403700 | 157800 | 157200 | 157900 | 157200 | 13079 |
| 286 | 20240924 | 134600 | 1120675255600 | 157300 | 157500 | 157500 | 157100 | 19329 |
| 287 | 20240924 | 134500 | 1117635637100 | 157500 | 157500 | 157700 | 157400 | 12602 |
| 288 | 20240924 | 134400 | 1115649965000 | 157500 | 157600 | 157700 | 157300 | 13250 |
| 289 | 20240924 | 134300 | 1113563381800 | 157500 | 157900 | 158000 | 157300 | 25357 |
| 290 | 20240924 | 134200 | 1109563936000 | 158000 | 158000 | 158100 | 157500 | 16647 |
| 291 | 20240924 | 134100 | 1106935960900 | 158100 | 158000 | 158400 | 157900 | 47711 |
| 292 | 20240924 | 134000 | 1099388566200 | 158100 | 157800 | 158100 | 157600 | 52407 |
| 293 | 20240924 | 133900 | 1091115665300 | 157700 | 157200 | 157800 | 157100 | 31941 |
| 294 | 20240924 | 133800 | 1086086102700 | 157200 | 156900 | 157300 | 156800 | 6553 |
| 295 | 20240924 | 133700 | 1085056446800 | 156800 | 157100 | 157300 | 156700 | 12611 |
| 296 | 20240924 | 133600 | 1083076296600 | 157100 | 157300 | 157400 | 157100 | 8386 |
| 297 | 20240924 | 133500 | 1081757891100 | 157300 | 156800 | 157400 | 156700 | 13473 |
| 298 | 20240924 | 133400 | 1079641254600 | 156800 | 156900 | 156900 | 156400 | 14497 |
| 299 | 20240924 | 133300 | 1077370452800 | 156800 | 156900 | 157000 | 156800 | 4410 |
| 300 | 20240924 | 133200 | 1076678598900 | 156900 | 156900 | 157100 | 156800 | 4712 |
| 301 | 20240924 | 133100 | 1075939053500 | 156800 | 157200 | 157300 | 156800 | 8752 |
| 302 | 20240924 | 133000 | 1074564869400 | 157200 | 156800 | 157300 | 156800 | 10226 |
| 303 | 20240924 | 132900 | 1072958512500 | 156900 | 157100 | 157300 | 156800 | 10626 |
| 304 | 20240924 | 132800 | 1071290343500 | 157100 | 157100 | 157300 | 157000 | 11591 |
| 305 | 20240924 | 132700 | 1069468743700 | 157000 | 157400 | 157600 | 157000 | 28356 |
| 306 | 20240924 | 132600 | 1065006199000 | 157500 | 156800 | 157500 | 156600 | 38953 |
| 307 | 20240924 | 132500 | 1058885950500 | 156800 | 156700 | 157000 | 156600 | 17269 |
| 308 | 20240924 | 132400 | 1056178598800 | 156700 | 156400 | 156800 | 156300 | 8070 |
| 309 | 20240924 | 132300 | 1054915287600 | 156400 | 156300 | 156400 | 156000 | 10943 |
| 310 | 20240924 | 132200 | 1053206225700 | 156300 | 156800 | 156900 | 156300 | 11319 |
| 311 | 20240924 | 132100 | 1051434302200 | 156900 | 156800 | 157100 | 156600 | 11919 |
| 312 | 20240924 | 132000 | 1049564736000 | 156800 | 156000 | 157200 | 155900 | 22126 |
| 313 | 20240924 | 131900 | 1046098899500 | 156000 | 156200 | 156200 | 155700 | 29106 |
| 314 | 20240924 | 131800 | 1041560103800 | 156200 | 156400 | 156400 | 156100 | 15251 |
| 315 | 20240924 | 131700 | 1039177711600 | 156400 | 156700 | 156800 | 156300 | 17406 |
| 316 | 20240924 | 131600 | 1036453561300 | 156700 | 157000 | 157100 | 156700 | 18116 |
| 317 | 20240924 | 131500 | 1033610787000 | 157100 | 157100 | 157200 | 156800 | 15053 |
| 318 | 20240924 | 131400 | 1031246207200 | 157100 | 156700 | 157200 | 156500 | 22625 |
| 319 | 20240924 | 131300 | 1027696774600 | 156700 | 156900 | 156900 | 156600 | 15354 |
| 320 | 20240924 | 131200 | 1025289947400 | 156900 | 156500 | 157000 | 156400 | 28363 |
| 321 | 20240924 | 131100 | 1020842361900 | 156400 | 156300 | 156600 | 156200 | 23231 |
| 322 | 20240924 | 131000 | 1017208039200 | 156200 | 155900 | 156300 | 155600 | 31582 |
| 323 | 20240924 | 130900 | 1012285293500 | 155800 | 156600 | 156800 | 155400 | 110837 |
| 324 | 20240924 | 130800 | 994999288200 | 156700 | 156400 | 156700 | 156400 | 16791 |
| 325 | 20240924 | 130700 | 992370112000 | 156500 | 156500 | 156700 | 156200 | 52008 |
| 326 | 20240924 | 130600 | 984236682700 | 156500 | 156900 | 157500 | 156300 | 75338 |
| 327 | 20240924 | 130500 | 972412022000 | 157100 | 157700 | 158500 | 156900 | 120635 |
| 328 | 20240924 | 130400 | 953359236300 | 157700 | 157700 | 157800 | 157500 | 21882 |
| 329 | 20240924 | 130300 | 949909298600 | 157600 | 157900 | 158000 | 157500 | 42835 |
| 330 | 20240924 | 130200 | 943149069400 | 157900 | 157200 | 157900 | 157100 | 60188 |
| 331 | 20240924 | 130100 | 933664049200 | 157300 | 157600 | 157600 | 157200 | 23900 |
| 332 | 20240924 | 130000 | 929901794900 | 157500 | 157600 | 157700 | 157100 | 35081 |
| 333 | 20240924 | 125900 | 924378177000 | 157500 | 157400 | 157800 | 157100 | 61082 |
| 334 | 20240924 | 125800 | 914753306100 | 157400 | 157000 | 157400 | 156900 | 22484 |
| 335 | 20240924 | 125700 | 911217800100 | 157000 | 156700 | 157300 | 156600 | 34513 |
| 336 | 20240924 | 125600 | 905796805300 | 156600 | 156500 | 156700 | 156400 | 12487 |
| 337 | 20240924 | 125500 | 903841986100 | 156500 | 156800 | 156900 | 156300 | 22200 |
| 338 | 20240924 | 125400 | 900366230500 | 156700 | 156500 | 156800 | 156100 | 40377 |
| 339 | 20240924 | 125300 | 894052611800 | 156500 | 157000 | 157800 | 156400 | 97674 |
| 340 | 20240924 | 125200 | 878699987400 | 156900 | 156700 | 157000 | 156700 | 14906 |
| 341 | 20240924 | 125100 | 876361263200 | 156700 | 157000 | 157100 | 156400 | 31925 |
| 342 | 20240924 | 125000 | 871359437500 | 157000 | 156400 | 157100 | 156300 | 28740 |
| 343 | 20240924 | 124900 | 866851840500 | 156400 | 157000 | 157100 | 156400 | 42924 |
| 344 | 20240924 | 124800 | 860122978900 | 157000 | 157400 | 157400 | 156500 | 58618 |
| 345 | 20240924 | 124700 | 850924339100 | 157400 | 156300 | 157400 | 156300 | 86230 |
| 346 | 20240924 | 124600 | 837396698000 | 156400 | 155600 | 156400 | 155500 | 26294 |
| 347 | 20240924 | 124500 | 833293530800 | 155500 | 156200 | 156200 | 155200 | 62072 |
| 348 | 20240924 | 124400 | 823629709600 | 156200 | 156300 | 156900 | 156100 | 62725 |
| 349 | 20240924 | 124300 | 813810223600 | 156300 | 156000 | 156600 | 155800 | 44197 |
| 350 | 20240924 | 124200 | 806904880500 | 156000 | 156100 | 156500 | 155300 | 62883 |
| 351 | 20240924 | 124100 | 797104827100 | 156200 | 156700 | 157000 | 155800 | 78477 |
| 352 | 20240924 | 124000 | 784842056500 | 156700 | 156700 | 157500 | 156600 | 84652 |
| 353 | 20240924 | 123900 | 771548215200 | 156800 | 155900 | 157300 | 155800 | 107039 |
| 354 | 20240924 | 123800 | 754762059400 | 155900 | 156600 | 156700 | 155500 | 97346 |
| 355 | 20240924 | 123700 | 739568868300 | 156600 | 156200 | 156600 | 155700 | 99296 |
| 356 | 20240924 | 123600 | 724057663600 | 156200 | 154000 | 156500 | 153900 | 176622 |
| 357 | 20240924 | 123500 | 696642242300 | 154000 | 154100 | 154300 | 153900 | 42221 |
| 358 | 20240924 | 123400 | 690134485800 | 154100 | 153300 | 154200 | 153300 | 53405 |
| 359 | 20240924 | 123300 | 681916575000 | 153400 | 153600 | 153700 | 153000 | 43281 |
| 360 | 20240924 | 123200 | 675279581300 | 153600 | 153400 | 154300 | 153300 | 126582 |
| 361 | 20240924 | 123100 | 655816389000 | 153400 | 152900 | 153400 | 152800 | 49282 |
| 362 | 20240924 | 123000 | 648272072800 | 152900 | 152600 | 153000 | 152500 | 61974 |
| 363 | 20240924 | 122900 | 638798466500 | 152600 | 152400 | 152600 | 152300 | 16212 |
| 364 | 20240924 | 122800 | 636326396500 | 152400 | 152400 | 152500 | 152300 | 6983 |
| 365 | 20240924 | 122700 | 635262247500 | 152400 | 152400 | 152500 | 152300 | 7160 |
| 366 | 20240924 | 122600 | 634171120900 | 152400 | 152400 | 152500 | 152300 | 7517 |
| 367 | 20240924 | 122500 | 633025758200 | 152400 | 152100 | 152400 | 152100 | 6518 |
| 368 | 20240924 | 122400 | 632033144900 | 152100 | 152100 | 152200 | 151900 | 7602 |
| 369 | 20240924 | 122300 | 630877193000 | 152200 | 152300 | 152400 | 152100 | 8417 |
| 370 | 20240924 | 122200 | 629595546700 | 152300 | 152300 | 152500 | 152200 | 15165 |
| 371 | 20240924 | 122100 | 627284698100 | 152400 | 152200 | 152400 | 152000 | 9730 |
| 372 | 20240924 | 122000 | 625803355300 | 152200 | 151800 | 152300 | 151700 | 11827 |
| 373 | 20240924 | 121900 | 624005603500 | 151700 | 151800 | 151900 | 151700 | 3128 |
| 374 | 20240924 | 121800 | 623530878400 | 151900 | 151600 | 151900 | 151500 | 5164 |
| 375 | 20240924 | 121700 | 622747498300 | 151600 | 151800 | 151800 | 151500 | 8893 |
| 376 | 20240924 | 121600 | 621399278100 | 151700 | 151700 | 151800 | 151600 | 3385 |
| 377 | 20240924 | 121500 | 620885814200 | 151700 | 151800 | 151800 | 151600 | 4903 |
| 378 | 20240924 | 121400 | 620141831700 | 151800 | 151900 | 152000 | 151600 | 6907 |
| 379 | 20240924 | 121300 | 619093556500 | 151900 | 151500 | 152200 | 151500 | 14070 |
| 380 | 20240924 | 121200 | 616956076500 | 151600 | 151600 | 151700 | 151500 | 5017 |
| 381 | 20240924 | 121100 | 616195751900 | 151600 | 151600 | 151700 | 151500 | 4199 |
| 382 | 20240924 | 121000 | 615559019900 | 151700 | 151800 | 151800 | 151500 | 5702 |
| 383 | 20240924 | 120900 | 614694246800 | 151700 | 151600 | 151800 | 151500 | 6829 |
| 384 | 20240924 | 120800 | 613659136300 | 151600 | 151500 | 151700 | 151500 | 5828 |
| 385 | 20240924 | 120700 | 612775417900 | 151600 | 151600 | 151600 | 151400 | 5678 |
| 386 | 20240924 | 120600 | 611914955200 | 151500 | 151400 | 151600 | 151200 | 7193 |
| 387 | 20240924 | 120500 | 610826344900 | 151300 | 151700 | 151800 | 151300 | 11007 |
| 388 | 20240924 | 120400 | 609158694700 | 151700 | 151500 | 151700 | 151500 | 6680 |
| 389 | 20240924 | 120300 | 608145652800 | 151500 | 151800 | 151800 | 151500 | 11096 |
| 390 | 20240924 | 120200 | 606463405700 | 151800 | 151700 | 151800 | 151600 | 10309 |
| 391 | 20240924 | 120100 | 604899131400 | 151800 | 151900 | 152000 | 151500 | 22895 |
| 392 | 20240924 | 120000 | 601424982700 | 151900 | 152400 | 152500 | 151300 | 25872 |
| 393 | 20240924 | 115900 | 597495009600 | 152400 | 152400 | 152800 | 152100 | 32621 |
| 394 | 20240924 | 115800 | 592520270800 | 152400 | 152500 | 152500 | 152300 | 15340 |
| 395 | 20240924 | 115700 | 590182319200 | 152400 | 152000 | 152500 | 151900 | 26533 |
| 396 | 20240924 | 115600 | 586141351700 | 152000 | 152300 | 152400 | 151900 | 24055 |
| 397 | 20240924 | 115500 | 582479420200 | 152300 | 151300 | 152300 | 151300 | 84425 |
| 398 | 20240924 | 115400 | 569661634900 | 151400 | 151100 | 151400 | 151000 | 20689 |
| 399 | 20240924 | 115300 | 566533294700 | 151000 | 151100 | 151200 | 151000 | 3405 |
| 400 | 20240924 | 115200 | 566018863800 | 151200 | 150900 | 151200 | 150900 | 6719 |
| 401 | 20240924 | 115100 | 565004011900 | 151000 | 151100 | 151100 | 150900 | 2552 |
| 402 | 20240924 | 115000 | 564618646000 | 151100 | 151000 | 151100 | 150800 | 3608 |
| 403 | 20240924 | 114900 | 564073899300 | 151100 | 151000 | 151100 | 151000 | 3492 |
| 404 | 20240924 | 114800 | 563546539200 | 151000 | 150700 | 151000 | 150500 | 8692 |
| 405 | 20240924 | 114700 | 562236327600 | 150700 | 150700 | 150800 | 150700 | 1528 |
| 406 | 20240924 | 114600 | 562006001700 | 150800 | 150700 | 150900 | 150700 | 2213 |
| 407 | 20240924 | 114500 | 561672352300 | 150700 | 150700 | 150800 | 150700 | 3240 |
| 408 | 20240924 | 114400 | 561183873800 | 150700 | 150800 | 150900 | 150700 | 3185 |
| 409 | 20240924 | 114300 | 560703596200 | 150800 | 150700 | 150900 | 150700 | 1175 |
| 410 | 20240924 | 114200 | 560526427100 | 150700 | 150600 | 150800 | 150500 | 4250 |
| 411 | 20240924 | 114100 | 559886219700 | 150600 | 150900 | 150900 | 150600 | 7225 |
| 412 | 20240924 | 114000 | 558797185900 | 150800 | 150900 | 150900 | 150800 | 5350 |
| 413 | 20240924 | 113900 | 557990251100 | 150900 | 151200 | 151200 | 150800 | 11054 |
| 414 | 20240924 | 113800 | 556321004300 | 151200 | 151200 | 151300 | 151100 | 10608 |
| 415 | 20240924 | 113700 | 554717252900 | 151200 | 151200 | 151200 | 151000 | 7865 |
| 416 | 20240924 | 113600 | 553528467900 | 151100 | 151100 | 151200 | 151000 | 6494 |
| 417 | 20240924 | 113500 | 552547068500 | 151100 | 150900 | 151200 | 150800 | 15959 |
| 418 | 20240924 | 113400 | 550136530900 | 150800 | 151000 | 151000 | 150800 | 6575 |
| 419 | 20240924 | 113300 | 549144443200 | 151000 | 150900 | 151000 | 150800 | 6071 |
| 420 | 20240924 | 113200 | 548228394900 | 150900 | 150900 | 150900 | 150700 | 5941 |
| 421 | 20240924 | 113100 | 547332228300 | 150800 | 150800 | 151000 | 150800 | 9207 |
| 422 | 20240924 | 113000 | 545942803300 | 150900 | 150200 | 150900 | 150200 | 11945 |
| 423 | 20240924 | 112900 | 544144045000 | 150200 | 150400 | 150400 | 150200 | 3005 |
| 424 | 20240924 | 112800 | 543692326100 | 150400 | 150600 | 150600 | 150400 | 2153 |
| 425 | 20240924 | 112700 | 543368379200 | 150600 | 150000 | 150600 | 150000 | 7827 |
| 426 | 20240924 | 112600 | 542191651900 | 150000 | 150200 | 150300 | 150000 | 12012 |
| 427 | 20240924 | 112500 | 540388986100 | 150200 | 150400 | 150400 | 150200 | 4394 |
| 428 | 20240924 | 112400 | 539728616100 | 150300 | 150300 | 150400 | 150100 | 6073 |
| 429 | 20240924 | 112300 | 538816039900 | 150300 | 150400 | 150400 | 150300 | 3797 |
| 430 | 20240924 | 112200 | 538245213200 | 150400 | 150600 | 150600 | 150400 | 4588 |
| 431 | 20240924 | 112100 | 537554762300 | 150500 | 150500 | 150600 | 150500 | 2170 |
| 432 | 20240924 | 112000 | 537228158000 | 150500 | 150500 | 150600 | 150500 | 2114 |
| 433 | 20240924 | 111900 | 536909971200 | 150600 | 150700 | 150700 | 150500 | 5336 |
| 434 | 20240924 | 111800 | 536106560000 | 150700 | 150500 | 150800 | 150400 | 5814 |
| 435 | 20240924 | 111700 | 535230678500 | 150500 | 150200 | 150500 | 150100 | 9188 |
| 436 | 20240924 | 111600 | 533850028600 | 150200 | 150300 | 150400 | 150100 | 12193 |
| 437 | 20240924 | 111500 | 532018068900 | 150400 | 150600 | 150700 | 150300 | 6724 |
| 438 | 20240924 | 111400 | 531006111400 | 150500 | 150500 | 150700 | 150500 | 6499 |
| 439 | 20240924 | 111300 | 530027630300 | 150500 | 150800 | 150900 | 150500 | 8885 |
| 440 | 20240924 | 111200 | 528689150100 | 150800 | 150800 | 151000 | 150800 | 6856 |
| 441 | 20240924 | 111100 | 527654783200 | 150800 | 150900 | 150900 | 150700 | 5121 |
| 442 | 20240924 | 111000 | 526882491700 | 150900 | 150700 | 151000 | 150600 | 8323 |
| 443 | 20240924 | 110900 | 525627001700 | 150600 | 150800 | 150800 | 150500 | 9429 |
| 444 | 20240924 | 110800 | 524207109000 | 150800 | 150900 | 151000 | 150700 | 6784 |
| 445 | 20240924 | 110700 | 523183748100 | 150900 | 150900 | 151100 | 150900 | 10887 |
| 446 | 20240924 | 110600 | 521540449200 | 151000 | 151000 | 151200 | 150900 | 35035 |
| 447 | 20240924 | 110500 | 516247810000 | 150900 | 150200 | 151000 | 150200 | 26998 |
| 448 | 20240924 | 110400 | 512179208100 | 150200 | 150400 | 150400 | 150200 | 5387 |
| 449 | 20240924 | 110300 | 511369911000 | 150400 | 150100 | 150400 | 150000 | 8437 |
| 450 | 20240924 | 110200 | 510102627500 | 150100 | 150600 | 150600 | 150100 | 13520 |
| 451 | 20240924 | 110100 | 508069584400 | 150600 | 150600 | 150700 | 150400 | 6403 |
| 452 | 20240924 | 110000 | 507105746300 | 150600 | 150200 | 150700 | 150200 | 9495 |
| 453 | 20240924 | 105900 | 505676915500 | 150300 | 150600 | 150700 | 150200 | 16425 |
| 454 | 20240924 | 105800 | 503204889100 | 150700 | 150600 | 150900 | 150500 | 28718 |
| 455 | 20240924 | 105700 | 498875851400 | 150600 | 150700 | 150800 | 150500 | 22507 |
| 456 | 20240924 | 105600 | 495485156200 | 150700 | 150700 | 150900 | 150300 | 26193 |
| 457 | 20240924 | 105500 | 491538766300 | 150700 | 150000 | 150700 | 150000 | 22915 |
| 458 | 20240924 | 105400 | 488093313100 | 150000 | 150200 | 150300 | 149900 | 20695 |
| 459 | 20240924 | 105300 | 484986929900 | 150100 | 150500 | 150500 | 150000 | 21872 |
| 460 | 20240924 | 105200 | 481701448000 | 150500 | 149700 | 150500 | 149600 | 40811 |
| 461 | 20240924 | 105100 | 475575713300 | 149600 | 149300 | 149700 | 149200 | 9117 |
| 462 | 20240924 | 105000 | 474213673400 | 149300 | 149300 | 149400 | 149100 | 4932 |
| 463 | 20240924 | 104900 | 473477587900 | 149300 | 149400 | 149500 | 149200 | 7781 |
| 464 | 20240924 | 104800 | 472316037700 | 149500 | 149400 | 149500 | 149300 | 3199 |
| 465 | 20240924 | 104700 | 471838098100 | 149300 | 149400 | 149500 | 149200 | 2798 |
| 466 | 20240924 | 104600 | 471420315300 | 149400 | 149400 | 149600 | 149200 | 5516 |
| 467 | 20240924 | 104500 | 470596442100 | 149400 | 149600 | 149600 | 149400 | 2695 |
| 468 | 20240924 | 104400 | 470193484200 | 149500 | 149500 | 149600 | 149400 | 3719 |
| 469 | 20240924 | 104300 | 469637655500 | 149500 | 149700 | 149800 | 149400 | 5909 |
| 470 | 20240924 | 104200 | 468753936500 | 149600 | 149800 | 149800 | 149400 | 8688 |
| 471 | 20240924 | 104100 | 467453952700 | 149700 | 149600 | 150000 | 149600 | 12624 |
| 472 | 20240924 | 104000 | 465562549100 | 149700 | 149600 | 149700 | 149400 | 7218 |
| 473 | 20240924 | 103900 | 464482798400 | 149500 | 149900 | 150100 | 149200 | 28281 |
| 474 | 20240924 | 103800 | 460243418400 | 149900 | 149300 | 150000 | 149300 | 26508 |
| 475 | 20240924 | 103700 | 456272403100 | 149200 | 149000 | 149500 | 148900 | 9001 |
| 476 | 20240924 | 103600 | 454929485800 | 148900 | 148800 | 149100 | 148800 | 3003 |
| 477 | 20240924 | 103500 | 454482347200 | 148800 | 148600 | 149100 | 148500 | 9682 |
| 478 | 20240924 | 103400 | 453042590300 | 148600 | 148800 | 148900 | 148600 | 4838 |
| 479 | 20240924 | 103300 | 452323257400 | 148800 | 148900 | 149000 | 148800 | 1600 |
| 480 | 20240924 | 103200 | 452085123700 | 148900 | 148700 | 149100 | 148600 | 5387 |
| 481 | 20240924 | 103100 | 451283360400 | 148800 | 149000 | 149100 | 148700 | 3753 |
| 482 | 20240924 | 103000 | 450724449400 | 149000 | 149100 | 149300 | 149000 | 4884 |
| 483 | 20240924 | 102900 | 449996239400 | 149200 | 149000 | 149400 | 149000 | 10449 |
| 484 | 20240924 | 102800 | 448437147200 | 149100 | 148800 | 149100 | 148600 | 8493 |
| 485 | 20240924 | 102700 | 447172904600 | 148900 | 148700 | 149000 | 148600 | 6756 |
| 486 | 20240924 | 102600 | 446167729600 | 148700 | 149000 | 149000 | 148700 | 11851 |
| 487 | 20240924 | 102500 | 444405042600 | 148900 | 149200 | 149300 | 148900 | 11749 |
| 488 | 20240924 | 102400 | 442653016300 | 149300 | 149200 | 149600 | 149200 | 7475 |
| 489 | 20240924 | 102300 | 441536588700 | 149200 | 149300 | 149400 | 149200 | 5095 |
| 490 | 20240924 | 102200 | 440775800300 | 149400 | 149300 | 149700 | 149200 | 9952 |
| 491 | 20240924 | 102100 | 439288165100 | 149400 | 149900 | 150000 | 149300 | 19257 |
| 492 | 20240924 | 102000 | 436404312500 | 149800 | 149500 | 149900 | 149300 | 14292 |
| 493 | 20240924 | 101900 | 434266056800 | 149400 | 149300 | 149500 | 149000 | 8949 |
| 494 | 20240924 | 101800 | 432930560200 | 149200 | 149400 | 149500 | 149200 | 6105 |
| 495 | 20240924 | 101700 | 432018708000 | 149300 | 149600 | 149700 | 149200 | 9305 |
| 496 | 20240924 | 101600 | 430628414700 | 149600 | 149300 | 149600 | 149200 | 10441 |
| 497 | 20240924 | 101500 | 429068442600 | 149200 | 149700 | 149700 | 148900 | 19874 |
| 498 | 20240924 | 101400 | 426102160800 | 149600 | 150000 | 150000 | 149200 | 35322 |
| 499 | 20240924 | 101300 | 420812193500 | 149900 | 148800 | 150000 | 148800 | 75538 |
| 500 | 20240924 | 101200 | 409508755900 | 148900 | 149100 | 149400 | 148500 | 28898 |
| 501 | 20240924 | 101100 | 405198420700 | 149100 | 148300 | 149200 | 148200 | 41376 |
| 502 | 20240924 | 101000 | 399039802200 | 148300 | 148500 | 148500 | 148200 | 1750 |
| 503 | 20240924 | 100900 | 398780314700 | 148400 | 148200 | 148500 | 148100 | 14695 |
| 504 | 20240924 | 100800 | 396602152000 | 148200 | 148300 | 148300 | 148100 | 4604 |
| 505 | 20240924 | 100700 | 395919892200 | 148300 | 148300 | 148400 | 148200 | 4933 |
| 506 | 20240924 | 100600 | 395188414700 | 148300 | 148100 | 148300 | 148100 | 5179 |
| 507 | 20240924 | 100500 | 394420807200 | 148200 | 148200 | 148200 | 148000 | 5053 |
| 508 | 20240924 | 100400 | 393672311400 | 148100 | 148000 | 148300 | 148000 | 9349 |
| 509 | 20240924 | 100300 | 392287471500 | 148100 | 147500 | 148100 | 147400 | 10133 |
| 510 | 20240924 | 100200 | 390790490200 | 147400 | 147400 | 147500 | 147100 | 28015 |
| 511 | 20240924 | 100100 | 386666138200 | 147500 | 147900 | 148000 | 147300 | 34476 |
| 512 | 20240924 | 100000 | 381576411900 | 147900 | 148100 | 148300 | 147900 | 10463 |
| 513 | 20240924 | 095900 | 380027094800 | 148100 | 148100 | 148300 | 148000 | 9755 |
| 514 | 20240924 | 095800 | 378581962300 | 148100 | 148400 | 148400 | 148000 | 17426 |
| 515 | 20240924 | 095700 | 376000668700 | 148300 | 148300 | 148400 | 148300 | 3530 |
| 516 | 20240924 | 095600 | 375476986900 | 148300 | 148200 | 148400 | 148000 | 13836 |
| 517 | 20240924 | 095500 | 373427223000 | 148300 | 148500 | 148500 | 148200 | 3352 |
| 518 | 20240924 | 095400 | 372929997800 | 148500 | 148500 | 148700 | 148200 | 9386 |
| 519 | 20240924 | 095300 | 371537491800 | 148500 | 148400 | 148700 | 148300 | 8955 |
| 520 | 20240924 | 095200 | 370207988600 | 148400 | 148300 | 148500 | 148200 | 4879 |
| 521 | 20240924 | 095100 | 369484482000 | 148300 | 148500 | 148600 | 148300 | 6533 |
| 522 | 20240924 | 095000 | 368514668900 | 148600 | 148900 | 149000 | 148600 | 8200 |
| 523 | 20240924 | 094900 | 367294589500 | 148900 | 148600 | 149000 | 148300 | 13443 |
| 524 | 20240924 | 094800 | 365295370200 | 148700 | 148100 | 148700 | 148100 | 6063 |
| 525 | 20240924 | 094700 | 364396253600 | 148100 | 148600 | 148600 | 148100 | 12676 |
| 526 | 20240924 | 094600 | 362517239500 | 148600 | 148100 | 148600 | 148000 | 13191 |
| 527 | 20240924 | 094500 | 360561915800 | 148100 | 149200 | 149200 | 148100 | 32167 |
| 528 | 20240924 | 094400 | 355781499900 | 149200 | 148700 | 149200 | 148600 | 40938 |
| 529 | 20240924 | 094300 | 349685990800 | 148700 | 148300 | 148800 | 148300 | 27034 |
| 530 | 20240924 | 094200 | 345669637100 | 148400 | 148200 | 148400 | 148100 | 9571 |
| 531 | 20240924 | 094100 | 344250737400 | 148200 | 148000 | 148200 | 148000 | 14051 |
| 532 | 20240924 | 094000 | 342170021500 | 148100 | 148400 | 148500 | 148000 | 24901 |
| 533 | 20240924 | 093900 | 338478382600 | 148400 | 148100 | 148400 | 147900 | 36414 |
| 534 | 20240924 | 093800 | 333081371300 | 148100 | 147800 | 148200 | 147700 | 26862 |
| 535 | 20240924 | 093700 | 329105840200 | 147800 | 147500 | 147900 | 147500 | 17393 |
| 536 | 20240924 | 093600 | 326536750000 | 147600 | 147200 | 147700 | 147200 | 18443 |
| 537 | 20240924 | 093500 | 323816510500 | 147200 | 147100 | 147400 | 147100 | 5798 |
| 538 | 20240924 | 093400 | 322962685400 | 147100 | 147300 | 147400 | 147000 | 8285 |
| 539 | 20240924 | 093300 | 321743387800 | 147300 | 147400 | 147500 | 147200 | 7853 |
| 540 | 20240924 | 093200 | 320586328000 | 147400 | 147300 | 147500 | 147200 | 13269 |
| 541 | 20240924 | 093100 | 318630927800 | 147300 | 147100 | 147300 | 147000 | 5158 |
| 542 | 20240924 | 093000 | 317871895900 | 147100 | 146900 | 147300 | 146800 | 7881 |
| 543 | 20240924 | 092900 | 316712867100 | 146900 | 146800 | 147200 | 146700 | 8683 |
| 544 | 20240924 | 092800 | 315437463100 | 146800 | 147300 | 147400 | 146700 | 25598 |
| 545 | 20240924 | 092700 | 311675063700 | 147400 | 147300 | 147700 | 147300 | 25065 |
| 546 | 20240924 | 092600 | 307977719900 | 147400 | 146900 | 147400 | 146900 | 12720 |
| 547 | 20240924 | 092500 | 306106438500 | 146900 | 146800 | 147200 | 146700 | 13295 |
| 548 | 20240924 | 092400 | 304152731000 | 146800 | 147100 | 147600 | 146700 | 36901 |
| 549 | 20240924 | 092300 | 298720081800 | 147100 | 146900 | 147200 | 146800 | 15191 |
| 550 | 20240924 | 092200 | 296486515100 | 147000 | 146700 | 147200 | 146600 | 27875 |
| 551 | 20240924 | 092100 | 292392392500 | 146700 | 146000 | 146800 | 146000 | 26793 |
| 552 | 20240924 | 092000 | 288468559400 | 146000 | 145000 | 146000 | 144500 | 53865 |
| 553 | 20240924 | 091900 | 280650155000 | 145100 | 146400 | 146500 | 145000 | 114659 |
| 554 | 20240924 | 091800 | 263958538500 | 146500 | 147100 | 147200 | 146300 | 27913 |
| 555 | 20240924 | 091700 | 259865706800 | 147000 | 146200 | 147300 | 146200 | 18355 |
| 556 | 20240924 | 091600 | 257172853400 | 146500 | 146100 | 146900 | 146100 | 25920 |
| 557 | 20240924 | 091500 | 253378457100 | 146100 | 146300 | 147000 | 146000 | 49571 |
| 558 | 20240924 | 091400 | 246122574800 | 146300 | 146700 | 147300 | 145800 | 74337 |
| 559 | 20240924 | 091300 | 235244421800 | 146600 | 146700 | 147500 | 146500 | 69053 |
| 560 | 20240924 | 091200 | 225087419200 | 146800 | 148200 | 148400 | 145800 | 173636 |
| 561 | 20240924 | 091100 | 199540843800 | 148300 | 149000 | 149000 | 148100 | 60214 |
| 562 | 20240924 | 091000 | 190600471500 | 149000 | 150000 | 150200 | 147900 | 141309 |
| 563 | 20240924 | 090900 | 169576294600 | 150000 | 151100 | 151500 | 149500 | 165273 |
| 564 | 20240924 | 090800 | 144737027000 | 151000 | 153300 | 153500 | 151000 | 188367 |
| 565 | 20240924 | 090700 | 116055351500 | 153300 | 152000 | 153700 | 151800 | 237202 |
| 566 | 20240924 | 090600 | 79806880900 | 152100 | 149200 | 152200 | 149100 | 216373 |
| 567 | 20240924 | 090500 | 47184381800 | 149200 | 149300 | 149400 | 148900 | 39821 |
| 568 | 20240924 | 090400 | 41246264500 | 149300 | 148300 | 149400 | 148300 | 49624 |
| 569 | 20240924 | 090300 | 33855117600 | 148300 | 148800 | 149000 | 148200 | 37486 |
| 570 | 20240924 | 090200 | 28286134200 | 148900 | 147600 | 149000 | 147600 | 56812 |
| 571 | 20240924 | 090100 | 19847056800 | 147600 | 147600 | 148600 | 147400 | 51737 |
| 572 | 20240924 | 090000 | 12190567000 | 147600 | 148400 | 148500 | 147000 | 75264 |