33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240926 | 183000 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 5509 |
| 3 | 20240926 | 182900 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 4 | 20240926 | 182800 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 5 | 20240926 | 182700 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 6 | 20240926 | 182600 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 7 | 20240926 | 182500 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 8 | 20240926 | 182400 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 9 | 20240926 | 182300 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 10 | 20240926 | 182200 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 11 | 20240926 | 182100 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 12 | 20240926 | 182000 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 13 | 20240926 | 181900 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 14 | 20240926 | 181800 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 15 | 20240926 | 181700 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 16 | 20240926 | 181600 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 17 | 20240926 | 181500 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 18 | 20240926 | 181400 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 19 | 20240926 | 181300 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 20 | 20240926 | 181200 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 21 | 20240926 | 181100 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 22 | 20240926 | 181000 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 23 | 20240926 | 180900 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 24 | 20240926 | 180800 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 25 | 20240926 | 180700 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 26 | 20240926 | 180600 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 27 | 20240926 | 180500 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 28 | 20240926 | 180400 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 29 | 20240926 | 180300 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 30 | 20240926 | 180200 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 31 | 20240926 | 180100 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 32 | 20240926 | 180000 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 5509 |
| 33 | 20240926 | 175900 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 34 | 20240926 | 175800 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 35 | 20240926 | 175700 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 36 | 20240926 | 175600 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 37 | 20240926 | 175500 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 38 | 20240926 | 175400 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 39 | 20240926 | 175300 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 40 | 20240926 | 175200 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 41 | 20240926 | 175100 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 42 | 20240926 | 175000 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 43 | 20240926 | 174900 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 44 | 20240926 | 174800 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 45 | 20240926 | 174700 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 46 | 20240926 | 174600 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 47 | 20240926 | 174500 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 48 | 20240926 | 174400 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 49 | 20240926 | 174300 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 50 | 20240926 | 174200 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 51 | 20240926 | 174100 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 52 | 20240926 | 174000 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 53 | 20240926 | 173900 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 54 | 20240926 | 173800 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 55 | 20240926 | 173700 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 56 | 20240926 | 173600 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 57 | 20240926 | 173500 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 58 | 20240926 | 173400 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 59 | 20240926 | 173300 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 60 | 20240926 | 173200 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 61 | 20240926 | 173100 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 62 | 20240926 | 173000 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 5509 |
| 63 | 20240926 | 172900 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 64 | 20240926 | 172800 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 65 | 20240926 | 172700 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 66 | 20240926 | 172600 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 67 | 20240926 | 172500 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 68 | 20240926 | 172400 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 69 | 20240926 | 172300 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 70 | 20240926 | 172200 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 71 | 20240926 | 172100 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 72 | 20240926 | 172000 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 73 | 20240926 | 171900 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 74 | 20240926 | 171800 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 75 | 20240926 | 171700 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 76 | 20240926 | 171600 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 77 | 20240926 | 171500 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 78 | 20240926 | 171400 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 79 | 20240926 | 171300 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 80 | 20240926 | 171200 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 81 | 20240926 | 171100 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 82 | 20240926 | 171000 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 83 | 20240926 | 170900 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 84 | 20240926 | 170800 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 85 | 20240926 | 170700 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 86 | 20240926 | 170600 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 87 | 20240926 | 170500 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 88 | 20240926 | 170400 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 89 | 20240926 | 170300 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 90 | 20240926 | 170200 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 91 | 20240926 | 170100 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 92 | 20240926 | 170000 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 5509 |
| 93 | 20240926 | 165900 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 94 | 20240926 | 165800 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 95 | 20240926 | 165700 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 96 | 20240926 | 165600 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 97 | 20240926 | 165500 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 98 | 20240926 | 165400 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 99 | 20240926 | 165300 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 100 | 20240926 | 165200 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 101 | 20240926 | 165100 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 102 | 20240926 | 165000 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 103 | 20240926 | 164900 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 104 | 20240926 | 164800 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 105 | 20240926 | 164700 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 106 | 20240926 | 164600 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 107 | 20240926 | 164500 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 108 | 20240926 | 164400 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 109 | 20240926 | 164300 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 110 | 20240926 | 164200 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 111 | 20240926 | 164100 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 112 | 20240926 | 164000 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 113 | 20240926 | 163900 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 114 | 20240926 | 163800 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 115 | 20240926 | 163700 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 116 | 20240926 | 163600 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 117 | 20240926 | 163500 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 118 | 20240926 | 163400 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 119 | 20240926 | 163300 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 120 | 20240926 | 163200 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 121 | 20240926 | 163100 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 122 | 20240926 | 163000 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 5509 |
| 123 | 20240926 | 162900 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 124 | 20240926 | 162800 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 125 | 20240926 | 162700 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 126 | 20240926 | 162600 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 127 | 20240926 | 162500 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 128 | 20240926 | 162400 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 129 | 20240926 | 162300 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 130 | 20240926 | 162200 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 131 | 20240926 | 162100 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 132 | 20240926 | 162000 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 133 | 20240926 | 161900 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 134 | 20240926 | 161800 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 135 | 20240926 | 161700 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 136 | 20240926 | 161600 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 137 | 20240926 | 161500 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 138 | 20240926 | 161400 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 139 | 20240926 | 161300 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 140 | 20240926 | 161200 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 141 | 20240926 | 161100 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 142 | 20240926 | 161000 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 143 | 20240926 | 160900 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 144 | 20240926 | 160800 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 145 | 20240926 | 160700 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 146 | 20240926 | 160600 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 147 | 20240926 | 160500 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 148 | 20240926 | 160400 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 149 | 20240926 | 160300 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 150 | 20240926 | 160200 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 151 | 20240926 | 160100 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 152 | 20240926 | 160000 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 5509 |
| 153 | 20240926 | 155900 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 154 | 20240926 | 155800 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 155 | 20240926 | 155700 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 156 | 20240926 | 155600 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 157 | 20240926 | 155500 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 158 | 20240926 | 155400 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 159 | 20240926 | 155300 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 160 | 20240926 | 155200 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 161 | 20240926 | 155100 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 162 | 20240926 | 155000 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 163 | 20240926 | 154900 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 164 | 20240926 | 154800 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 165 | 20240926 | 154700 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 166 | 20240926 | 154600 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 167 | 20240926 | 154500 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 168 | 20240926 | 154400 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 169 | 20240926 | 154300 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 170 | 20240926 | 154200 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 171 | 20240926 | 154100 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 172 | 20240926 | 154000 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 173 | 20240926 | 153900 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 174 | 20240926 | 153800 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 175 | 20240926 | 153700 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 176 | 20240926 | 153600 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 177 | 20240926 | 153500 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 178 | 20240926 | 153400 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 179 | 20240926 | 153300 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 180 | 20240926 | 153200 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 181 | 20240926 | 153100 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 182 | 20240926 | 153000 | 59910566600 | 140600 | 140600 | 140600 | 140600 | 11018 |
| 183 | 20240926 | 152900 | 59136001200 | 140200 | 140200 | 140200 | 140200 | 0 |
| 184 | 20240926 | 152800 | 59136001200 | 140200 | 140200 | 140200 | 140200 | 0 |
| 185 | 20240926 | 152700 | 59136001200 | 140200 | 140200 | 140200 | 140200 | 0 |
| 186 | 20240926 | 152600 | 59136001200 | 140200 | 140200 | 140200 | 140200 | 0 |
| 187 | 20240926 | 152500 | 59136001200 | 140200 | 140200 | 140200 | 140200 | 0 |
| 188 | 20240926 | 152400 | 59136001200 | 140200 | 140200 | 140200 | 140200 | 0 |
| 189 | 20240926 | 152300 | 59136001200 | 140200 | 140200 | 140200 | 140200 | 0 |
| 190 | 20240926 | 152200 | 59136001200 | 140200 | 140200 | 140200 | 140200 | 0 |
| 191 | 20240926 | 152100 | 59136001200 | 140200 | 140200 | 140200 | 140200 | 0 |
| 192 | 20240926 | 152000 | 59136001200 | 140200 | 140200 | 140200 | 140200 | 0 |
| 193 | 20240926 | 151900 | 59136001200 | 140200 | 140300 | 140300 | 140100 | 849 |
| 194 | 20240926 | 151800 | 59016977400 | 140300 | 140600 | 140700 | 140300 | 1495 |
| 195 | 20240926 | 151700 | 58806965700 | 140500 | 140600 | 140600 | 140500 | 485 |
| 196 | 20240926 | 151600 | 58738794300 | 140600 | 140700 | 140700 | 140600 | 616 |
| 197 | 20240926 | 151500 | 58652142200 | 140700 | 140200 | 140700 | 140100 | 1847 |
| 198 | 20240926 | 151400 | 58392706400 | 140200 | 140100 | 140200 | 140100 | 536 |
| 199 | 20240926 | 151300 | 58317597600 | 140100 | 140100 | 140100 | 140100 | 145 |
| 200 | 20240926 | 151200 | 58297283100 | 140100 | 140200 | 140200 | 140100 | 850 |
| 201 | 20240926 | 151100 | 58178178800 | 140200 | 140300 | 140300 | 140100 | 592 |
| 202 | 20240926 | 151000 | 58095201600 | 140300 | 140400 | 140400 | 140300 | 289 |
| 203 | 20240926 | 150900 | 58054630500 | 140500 | 140400 | 140500 | 140400 | 151 |
| 204 | 20240926 | 150800 | 58033424200 | 140400 | 140500 | 140500 | 140400 | 297 |
| 205 | 20240926 | 150700 | 57991708800 | 140500 | 140400 | 140500 | 140400 | 114 |
| 206 | 20240926 | 150600 | 57975702100 | 140400 | 140300 | 140400 | 140200 | 413 |
| 207 | 20240926 | 150500 | 57917772100 | 140300 | 140200 | 140300 | 140100 | 308 |
| 208 | 20240926 | 150400 | 57874588100 | 140200 | 140300 | 140400 | 140100 | 399 |
| 209 | 20240926 | 150300 | 57818659000 | 140300 | 140300 | 140300 | 140200 | 450 |
| 210 | 20240926 | 150200 | 57755545200 | 140300 | 140300 | 140300 | 140200 | 241 |
| 211 | 20240926 | 150100 | 57721741100 | 140300 | 140100 | 140300 | 140100 | 180 |
| 212 | 20240926 | 150000 | 57696502000 | 140100 | 140400 | 140400 | 140100 | 529 |
| 213 | 20240926 | 145900 | 57622362000 | 140400 | 140600 | 140600 | 140200 | 781 |
| 214 | 20240926 | 145800 | 57512776000 | 140600 | 140800 | 140800 | 140400 | 267 |
| 215 | 20240926 | 145700 | 57475226600 | 140800 | 140600 | 140800 | 140500 | 443 |
| 216 | 20240926 | 145600 | 57412909800 | 140600 | 140700 | 140700 | 140400 | 584 |
| 217 | 20240926 | 145500 | 57330835700 | 140700 | 140500 | 140700 | 140500 | 337 |
| 218 | 20240926 | 145400 | 57283442900 | 140400 | 140700 | 140800 | 140400 | 643 |
| 219 | 20240926 | 145300 | 57193074300 | 140700 | 140800 | 140800 | 140600 | 180 |
| 220 | 20240926 | 145200 | 57167752200 | 140700 | 140800 | 140800 | 140600 | 139 |
| 221 | 20240926 | 145100 | 57148200000 | 140800 | 140600 | 140800 | 140500 | 1349 |
| 222 | 20240926 | 145000 | 56958520600 | 140700 | 140900 | 140900 | 140600 | 554 |
| 223 | 20240926 | 144900 | 56880565300 | 140800 | 140900 | 141000 | 140800 | 296 |
| 224 | 20240926 | 144800 | 56838859800 | 140900 | 140700 | 141000 | 140600 | 581 |
| 225 | 20240926 | 144700 | 56757024500 | 140700 | 140900 | 140900 | 140600 | 649 |
| 226 | 20240926 | 144600 | 56665714800 | 141100 | 141000 | 141200 | 140500 | 1412 |
| 227 | 20240926 | 144500 | 56466836700 | 141100 | 141200 | 141400 | 141000 | 2185 |
| 228 | 20240926 | 144400 | 56158220600 | 141200 | 140500 | 141500 | 140500 | 14756 |
| 229 | 20240926 | 144300 | 54077674600 | 140600 | 140300 | 140600 | 140200 | 3449 |
| 230 | 20240926 | 144200 | 53593371600 | 140200 | 140300 | 140300 | 140200 | 388 |
| 231 | 20240926 | 144100 | 53538960100 | 140300 | 140200 | 140300 | 140100 | 678 |
| 232 | 20240926 | 144000 | 53443874000 | 140200 | 139900 | 140200 | 139900 | 1499 |
| 233 | 20240926 | 143900 | 53233847000 | 139900 | 139900 | 140000 | 139800 | 148 |
| 234 | 20240926 | 143800 | 53213141800 | 140000 | 139800 | 140000 | 139800 | 216 |
| 235 | 20240926 | 143700 | 53182931700 | 139900 | 139900 | 139900 | 139800 | 64 |
| 236 | 20240926 | 143600 | 53173979300 | 139900 | 139900 | 140000 | 139700 | 349 |
| 237 | 20240926 | 143500 | 53125163400 | 140000 | 140000 | 140100 | 139700 | 360 |
| 238 | 20240926 | 143400 | 53074800500 | 140000 | 140100 | 140100 | 140000 | 158 |
| 239 | 20240926 | 143300 | 53052666500 | 140000 | 140100 | 140100 | 140000 | 131 |
| 240 | 20240926 | 143200 | 53034318900 | 140100 | 140000 | 140100 | 140000 | 164 |
| 241 | 20240926 | 143100 | 53011350000 | 140100 | 140100 | 140200 | 139900 | 166 |
| 242 | 20240926 | 143000 | 52988104700 | 140100 | 139800 | 140200 | 139800 | 1702 |
| 243 | 20240926 | 142900 | 52749803700 | 139800 | 139800 | 139800 | 139600 | 219 |
| 244 | 20240926 | 142800 | 52719200700 | 139900 | 139800 | 139900 | 139800 | 158 |
| 245 | 20240926 | 142700 | 52697105100 | 139800 | 139900 | 139900 | 139800 | 140 |
| 246 | 20240926 | 142600 | 52677524600 | 139900 | 139700 | 139900 | 139600 | 685 |
| 247 | 20240926 | 142500 | 52581864600 | 139700 | 139800 | 139800 | 139700 | 229 |
| 248 | 20240926 | 142400 | 52549854300 | 139800 | 139700 | 139800 | 139600 | 530 |
| 249 | 20240926 | 142300 | 52475837700 | 139700 | 139600 | 139700 | 139500 | 522 |
| 250 | 20240926 | 142200 | 52402956300 | 139600 | 139800 | 139800 | 139600 | 582 |
| 251 | 20240926 | 142100 | 52321633600 | 139800 | 139900 | 140000 | 139800 | 345 |
| 252 | 20240926 | 142000 | 52273369900 | 140000 | 140000 | 140000 | 139900 | 85 |
| 253 | 20240926 | 141900 | 52261475200 | 140000 | 140000 | 140100 | 139900 | 329 |
| 254 | 20240926 | 141800 | 52215417700 | 140000 | 140300 | 140300 | 140000 | 226 |
| 255 | 20240926 | 141700 | 52183757400 | 140300 | 140400 | 140400 | 140300 | 286 |
| 256 | 20240926 | 141600 | 52143618900 | 140300 | 140300 | 140400 | 140300 | 662 |
| 257 | 20240926 | 141500 | 52050708600 | 140300 | 140100 | 140400 | 139800 | 1759 |
| 258 | 20240926 | 141400 | 51803929600 | 140100 | 140100 | 140200 | 139800 | 636 |
| 259 | 20240926 | 141300 | 51714912000 | 140100 | 140200 | 140200 | 140000 | 180 |
| 260 | 20240926 | 141200 | 51689701800 | 140300 | 140200 | 140300 | 140100 | 76 |
| 261 | 20240926 | 141100 | 51679043200 | 140200 | 140000 | 140200 | 140000 | 552 |
| 262 | 20240926 | 141000 | 51601711600 | 140100 | 140300 | 140300 | 140100 | 273 |
| 263 | 20240926 | 140900 | 51563447500 | 140300 | 140300 | 140400 | 140200 | 400 |
| 264 | 20240926 | 140800 | 51507327600 | 140400 | 140300 | 140400 | 140300 | 842 |
| 265 | 20240926 | 140700 | 51389168600 | 140300 | 140200 | 140300 | 140100 | 87 |
| 266 | 20240926 | 140600 | 51376970100 | 140300 | 140100 | 140300 | 140100 | 213 |
| 267 | 20240926 | 140500 | 51347116100 | 140200 | 140200 | 140300 | 140100 | 319 |
| 268 | 20240926 | 140400 | 51302396600 | 140200 | 140200 | 140300 | 140100 | 184 |
| 269 | 20240926 | 140300 | 51276609400 | 140300 | 140200 | 140400 | 140100 | 1746 |
| 270 | 20240926 | 140200 | 51031831600 | 140100 | 140000 | 140200 | 139800 | 1338 |
| 271 | 20240926 | 140100 | 50844683600 | 140000 | 139900 | 140200 | 139700 | 1502 |
| 272 | 20240926 | 140000 | 50634348800 | 140000 | 140000 | 140000 | 139900 | 84 |
| 273 | 20240926 | 135900 | 50622591400 | 139900 | 139900 | 140000 | 139900 | 155 |
| 274 | 20240926 | 135800 | 50600901100 | 139900 | 140100 | 140100 | 139900 | 80 |
| 275 | 20240926 | 135700 | 50589703000 | 140000 | 140100 | 140100 | 140000 | 142 |
| 276 | 20240926 | 135600 | 50569811000 | 140100 | 140000 | 140100 | 139900 | 179 |
| 277 | 20240926 | 135500 | 50544746400 | 140000 | 139900 | 140000 | 139900 | 122 |
| 278 | 20240926 | 135400 | 50527673000 | 139900 | 139600 | 140000 | 139500 | 398 |
| 279 | 20240926 | 135300 | 50472081200 | 139600 | 139700 | 139700 | 139500 | 137 |
| 280 | 20240926 | 135200 | 50452962200 | 139700 | 139700 | 139800 | 139600 | 363 |
| 281 | 20240926 | 135100 | 50402266500 | 139800 | 140000 | 140100 | 139800 | 870 |
| 282 | 20240926 | 135000 | 50280497300 | 140000 | 139800 | 140000 | 139800 | 211 |
| 283 | 20240926 | 134900 | 50250969100 | 140000 | 140000 | 140000 | 139800 | 653 |
| 284 | 20240926 | 134800 | 50159563000 | 140100 | 140000 | 140100 | 140000 | 319 |
| 285 | 20240926 | 134700 | 50114882200 | 140000 | 140000 | 140000 | 139900 | 180 |
| 286 | 20240926 | 134600 | 50089682700 | 140000 | 140100 | 140100 | 139900 | 658 |
| 287 | 20240926 | 134500 | 49997559000 | 140200 | 140300 | 140300 | 140100 | 696 |
| 288 | 20240926 | 134400 | 49900011200 | 140200 | 140400 | 140500 | 140200 | 1118 |
| 289 | 20240926 | 134300 | 49743037900 | 140400 | 140000 | 140400 | 140000 | 2395 |
| 290 | 20240926 | 134200 | 49407378400 | 140000 | 139900 | 140000 | 139900 | 181 |
| 291 | 20240926 | 134100 | 49382051900 | 139900 | 139800 | 139900 | 139700 | 163 |
| 292 | 20240926 | 134000 | 49359256300 | 139900 | 139900 | 139900 | 139700 | 142 |
| 293 | 20240926 | 133900 | 49339397800 | 139900 | 139900 | 139900 | 139800 | 130 |
| 294 | 20240926 | 133800 | 49321220300 | 139800 | 139700 | 139800 | 139700 | 75 |
| 295 | 20240926 | 133700 | 49310736600 | 139800 | 139500 | 139900 | 139500 | 857 |
| 296 | 20240926 | 133600 | 49191037300 | 139400 | 139600 | 139600 | 139400 | 424 |
| 297 | 20240926 | 133500 | 49131925600 | 139600 | 139500 | 139600 | 139400 | 177 |
| 298 | 20240926 | 133400 | 49107227500 | 139500 | 139600 | 139600 | 139400 | 276 |
| 299 | 20240926 | 133300 | 49068725100 | 139600 | 139600 | 139700 | 139500 | 531 |
| 300 | 20240926 | 133200 | 48994604600 | 139600 | 139600 | 139800 | 139500 | 478 |
| 301 | 20240926 | 133100 | 48927883700 | 139600 | 140000 | 140100 | 139600 | 466 |
| 302 | 20240926 | 133000 | 48862719900 | 140000 | 139900 | 140100 | 139900 | 466 |
| 303 | 20240926 | 132900 | 48797483100 | 139900 | 139900 | 140000 | 139900 | 227 |
| 304 | 20240926 | 132800 | 48765720400 | 139800 | 139800 | 140000 | 139600 | 344 |
| 305 | 20240926 | 132700 | 48717642500 | 140000 | 139800 | 140100 | 139800 | 419 |
| 306 | 20240926 | 132600 | 48658983900 | 139800 | 140100 | 140100 | 139600 | 1087 |
| 307 | 20240926 | 132500 | 48507016700 | 140100 | 140100 | 140100 | 140000 | 212 |
| 308 | 20240926 | 132400 | 48477330400 | 140000 | 140100 | 140100 | 140000 | 326 |
| 309 | 20240926 | 132300 | 48431684400 | 140100 | 140000 | 140100 | 139900 | 288 |
| 310 | 20240926 | 132200 | 48391374300 | 140000 | 139900 | 140000 | 139900 | 228 |
| 311 | 20240926 | 132100 | 48359463800 | 140000 | 139900 | 140100 | 139800 | 1361 |
| 312 | 20240926 | 132000 | 48168942800 | 139800 | 140200 | 140200 | 139800 | 155 |
| 313 | 20240926 | 131900 | 48147251700 | 140200 | 140300 | 140300 | 139900 | 702 |
| 314 | 20240926 | 131800 | 48048949000 | 140300 | 140400 | 140500 | 140200 | 618 |
| 315 | 20240926 | 131700 | 47962211900 | 140400 | 140400 | 140500 | 140400 | 837 |
| 316 | 20240926 | 131600 | 47844640500 | 140300 | 140500 | 140600 | 140300 | 560 |
| 317 | 20240926 | 131500 | 47766002000 | 140600 | 140700 | 140800 | 140500 | 833 |
| 318 | 20240926 | 131400 | 47648810700 | 140700 | 140200 | 140800 | 140100 | 6447 |
| 319 | 20240926 | 131300 | 46743321200 | 140200 | 140100 | 140200 | 140000 | 470 |
| 320 | 20240926 | 131200 | 46677471000 | 140100 | 140000 | 140100 | 140000 | 393 |
| 321 | 20240926 | 131100 | 46622431100 | 140100 | 140000 | 140100 | 140000 | 159 |
| 322 | 20240926 | 131000 | 46600160100 | 140100 | 139800 | 140100 | 139800 | 500 |
| 323 | 20240926 | 130900 | 46530129900 | 139800 | 140100 | 140100 | 139800 | 275 |
| 324 | 20240926 | 130800 | 46491667900 | 140100 | 140000 | 140100 | 139900 | 233 |
| 325 | 20240926 | 130700 | 46459038400 | 140100 | 140200 | 140200 | 140000 | 350 |
| 326 | 20240926 | 130600 | 46409989200 | 140000 | 139900 | 140200 | 139800 | 896 |
| 327 | 20240926 | 130500 | 46284543300 | 139900 | 140000 | 140100 | 139800 | 399 |
| 328 | 20240926 | 130400 | 46228701900 | 140000 | 140000 | 140100 | 140000 | 502 |
| 329 | 20240926 | 130300 | 46158378900 | 140000 | 139800 | 140400 | 139600 | 3650 |
| 330 | 20240926 | 130200 | 45646812200 | 139800 | 139900 | 140000 | 139700 | 745 |
| 331 | 20240926 | 130100 | 45542705400 | 139900 | 139900 | 140000 | 139600 | 562 |
| 332 | 20240926 | 130000 | 45464110600 | 139900 | 139200 | 140100 | 139100 | 8438 |
| 333 | 20240926 | 125900 | 44284315100 | 139200 | 139100 | 139300 | 139000 | 1015 |
| 334 | 20240926 | 125800 | 44143070200 | 139000 | 139100 | 139100 | 138900 | 232 |
| 335 | 20240926 | 125700 | 44110821400 | 139100 | 139000 | 139100 | 138900 | 303 |
| 336 | 20240926 | 125600 | 44068701900 | 139100 | 139000 | 139100 | 138900 | 78 |
| 337 | 20240926 | 125500 | 44057857600 | 139000 | 138900 | 139100 | 138900 | 17 |
| 338 | 20240926 | 125400 | 44055493200 | 139100 | 139000 | 139200 | 138900 | 423 |
| 339 | 20240926 | 125300 | 43996692000 | 139100 | 138800 | 139100 | 138700 | 428 |
| 340 | 20240926 | 125200 | 43937229900 | 138800 | 138700 | 138900 | 138700 | 282 |
| 341 | 20240926 | 125100 | 43898093600 | 138600 | 138600 | 138700 | 138600 | 40 |
| 342 | 20240926 | 125000 | 43892549500 | 138700 | 138800 | 139000 | 138700 | 719 |
| 343 | 20240926 | 124900 | 43792763500 | 138800 | 138900 | 138900 | 138700 | 97 |
| 344 | 20240926 | 124800 | 43779297700 | 138900 | 138900 | 139000 | 138800 | 47 |
| 345 | 20240926 | 124700 | 43772769600 | 139100 | 138800 | 139100 | 138800 | 335 |
| 346 | 20240926 | 124600 | 43726250100 | 138800 | 138900 | 139100 | 138800 | 266 |
| 347 | 20240926 | 124500 | 43689279700 | 138800 | 139200 | 139200 | 138700 | 180 |
| 348 | 20240926 | 124400 | 43664281300 | 138700 | 139200 | 139200 | 138700 | 658 |
| 349 | 20240926 | 124300 | 43572821400 | 139300 | 139600 | 139600 | 139200 | 1928 |
| 350 | 20240926 | 124200 | 43303894000 | 139500 | 139500 | 139500 | 139400 | 1035 |
| 351 | 20240926 | 124100 | 43159523300 | 139500 | 139400 | 139500 | 139400 | 154 |
| 352 | 20240926 | 124000 | 43138048900 | 139500 | 139400 | 139500 | 139300 | 323 |
| 353 | 20240926 | 123900 | 43093009000 | 139400 | 139200 | 139500 | 139200 | 707 |
| 354 | 20240926 | 123800 | 42994465000 | 139300 | 139300 | 139400 | 139100 | 292 |
| 355 | 20240926 | 123700 | 42953805100 | 139300 | 139300 | 139300 | 139200 | 257 |
| 356 | 20240926 | 123600 | 42918024700 | 139200 | 139200 | 139200 | 139100 | 318 |
| 357 | 20240926 | 123500 | 42873759200 | 139200 | 139300 | 139400 | 139100 | 547 |
| 358 | 20240926 | 123400 | 42797624900 | 139300 | 139300 | 139400 | 139200 | 171 |
| 359 | 20240926 | 123300 | 42773799700 | 139300 | 139100 | 139500 | 139000 | 1399 |
| 360 | 20240926 | 123200 | 42578935600 | 139000 | 139000 | 139100 | 138900 | 355 |
| 361 | 20240926 | 123100 | 42529564200 | 139000 | 138700 | 139100 | 138700 | 1608 |
| 362 | 20240926 | 123000 | 42306092400 | 138700 | 138600 | 138700 | 138600 | 103 |
| 363 | 20240926 | 122900 | 42291808200 | 138600 | 138400 | 138800 | 138400 | 85 |
| 364 | 20240926 | 122800 | 42280029000 | 138400 | 138500 | 138500 | 138400 | 78 |
| 365 | 20240926 | 122700 | 42269229600 | 138500 | 138400 | 138500 | 138200 | 115 |
| 366 | 20240926 | 122600 | 42253325300 | 138500 | 138400 | 138600 | 138400 | 45 |
| 367 | 20240926 | 122500 | 42247094200 | 138400 | 138500 | 138500 | 138400 | 48 |
| 368 | 20240926 | 122400 | 42240447200 | 138400 | 138300 | 138400 | 138200 | 689 |
| 369 | 20240926 | 122300 | 42145152800 | 138300 | 138300 | 138300 | 138200 | 112 |
| 370 | 20240926 | 122200 | 42129672900 | 138300 | 138400 | 138400 | 138300 | 202 |
| 371 | 20240926 | 122100 | 42101719500 | 138400 | 138900 | 138900 | 138400 | 940 |
| 372 | 20240926 | 122000 | 41971394600 | 138900 | 138900 | 139000 | 138800 | 112 |
| 373 | 20240926 | 121900 | 41955834100 | 138900 | 138800 | 138900 | 138800 | 444 |
| 374 | 20240926 | 121800 | 41894180100 | 138800 | 138500 | 138800 | 138500 | 829 |
| 375 | 20240926 | 121700 | 41779257500 | 138500 | 138600 | 138600 | 138400 | 199 |
| 376 | 20240926 | 121600 | 41751710100 | 138600 | 138500 | 138600 | 138400 | 815 |
| 377 | 20240926 | 121500 | 41638821700 | 138400 | 138500 | 138500 | 138400 | 87 |
| 378 | 20240926 | 121400 | 41626778400 | 138500 | 138400 | 138500 | 138400 | 113 |
| 379 | 20240926 | 121300 | 41611135900 | 138300 | 138300 | 138400 | 138300 | 83 |
| 380 | 20240926 | 121200 | 41599651300 | 138400 | 138200 | 138400 | 138200 | 329 |
| 381 | 20240926 | 121100 | 41554147100 | 138200 | 138300 | 138400 | 138200 | 28 |
| 382 | 20240926 | 121000 | 41550275200 | 138300 | 138300 | 138300 | 138200 | 56 |
| 383 | 20240926 | 120900 | 41542530600 | 138200 | 138300 | 138400 | 138200 | 268 |
| 384 | 20240926 | 120800 | 41505484800 | 138300 | 138300 | 138400 | 138300 | 40 |
| 385 | 20240926 | 120700 | 41499950500 | 138300 | 138200 | 138300 | 138100 | 354 |
| 386 | 20240926 | 120600 | 41451014000 | 138300 | 138300 | 138300 | 138100 | 104 |
| 387 | 20240926 | 120500 | 41436637700 | 138300 | 138300 | 138400 | 137900 | 533 |
| 388 | 20240926 | 120400 | 41363020000 | 138300 | 138500 | 138500 | 138300 | 113 |
| 389 | 20240926 | 120300 | 41347380400 | 138500 | 138400 | 138500 | 138300 | 416 |
| 390 | 20240926 | 120200 | 41289815000 | 138200 | 138200 | 138400 | 138200 | 258 |
| 391 | 20240926 | 120100 | 41254146600 | 138300 | 138300 | 138400 | 138000 | 450 |
| 392 | 20240926 | 120000 | 41191972900 | 138200 | 138300 | 138400 | 138200 | 611 |
| 393 | 20240926 | 115900 | 41107473800 | 138300 | 138100 | 138300 | 138000 | 463 |
| 394 | 20240926 | 115800 | 41043532900 | 138100 | 138000 | 138100 | 138000 | 36 |
| 395 | 20240926 | 115700 | 41038562900 | 138100 | 138100 | 138100 | 138100 | 74 |
| 396 | 20240926 | 115600 | 41028343500 | 138100 | 138200 | 138200 | 138100 | 199 |
| 397 | 20240926 | 115500 | 41000846100 | 138100 | 138100 | 138200 | 138100 | 573 |
| 398 | 20240926 | 115400 | 40921690000 | 138200 | 138200 | 138200 | 138100 | 81 |
| 399 | 20240926 | 115300 | 40910496400 | 138300 | 138300 | 138400 | 138100 | 417 |
| 400 | 20240926 | 115200 | 40852838100 | 138400 | 138400 | 138400 | 138300 | 70 |
| 401 | 20240926 | 115100 | 40843151200 | 138400 | 138100 | 138400 | 138000 | 223 |
| 402 | 20240926 | 115000 | 40812345000 | 138100 | 138200 | 138200 | 138000 | 471 |
| 403 | 20240926 | 114900 | 40747304200 | 138200 | 138400 | 138400 | 138200 | 338 |
| 404 | 20240926 | 114800 | 40700536500 | 138500 | 138500 | 138500 | 138400 | 99 |
| 405 | 20240926 | 114700 | 40686830700 | 138500 | 138500 | 138500 | 138300 | 215 |
| 406 | 20240926 | 114600 | 40657070200 | 138500 | 138500 | 138500 | 138400 | 273 |
| 407 | 20240926 | 114500 | 40619281500 | 138400 | 138300 | 138500 | 138200 | 227 |
| 408 | 20240926 | 114400 | 40587874600 | 138300 | 138200 | 138300 | 138200 | 54 |
| 409 | 20240926 | 114300 | 40580411200 | 138300 | 138100 | 138300 | 138100 | 101 |
| 410 | 20240926 | 114200 | 40566452800 | 138100 | 137900 | 138300 | 137900 | 604 |
| 411 | 20240926 | 114100 | 40483071200 | 137900 | 137800 | 137900 | 137800 | 260 |
| 412 | 20240926 | 114000 | 40447229800 | 137700 | 137900 | 137900 | 137700 | 101 |
| 413 | 20240926 | 113900 | 40433308500 | 137800 | 137800 | 137900 | 137700 | 714 |
| 414 | 20240926 | 113800 | 40334916400 | 137700 | 137800 | 137900 | 137700 | 572 |
| 415 | 20240926 | 113700 | 40256119000 | 137900 | 137900 | 138000 | 137900 | 193 |
| 416 | 20240926 | 113600 | 40229504000 | 138000 | 138000 | 138100 | 137900 | 155 |
| 417 | 20240926 | 113500 | 40208117100 | 138000 | 137600 | 138000 | 137600 | 194 |
| 418 | 20240926 | 113400 | 40181370700 | 137700 | 138000 | 138000 | 137600 | 804 |
| 419 | 20240926 | 113300 | 40070598400 | 138000 | 138100 | 138200 | 138000 | 533 |
| 420 | 20240926 | 113200 | 39997040500 | 138100 | 138100 | 138100 | 138000 | 254 |
| 421 | 20240926 | 113100 | 39961976600 | 138000 | 138200 | 138200 | 138000 | 369 |
| 422 | 20240926 | 113000 | 39911024200 | 138200 | 138300 | 138300 | 138100 | 475 |
| 423 | 20240926 | 112900 | 39845395400 | 138300 | 138200 | 138400 | 138200 | 90 |
| 424 | 20240926 | 112800 | 39832952500 | 138200 | 138500 | 138500 | 138200 | 214 |
| 425 | 20240926 | 112700 | 39803336800 | 138600 | 138600 | 138700 | 138500 | 237 |
| 426 | 20240926 | 112600 | 39770494200 | 138600 | 138400 | 138600 | 138400 | 149 |
| 427 | 20240926 | 112500 | 39749844500 | 138600 | 138400 | 138600 | 138100 | 903 |
| 428 | 20240926 | 112400 | 39624935200 | 138400 | 138400 | 138500 | 138400 | 50 |
| 429 | 20240926 | 112300 | 39618015100 | 138400 | 138500 | 138500 | 138300 | 485 |
| 430 | 20240926 | 112200 | 39550895600 | 138500 | 138700 | 138700 | 138500 | 337 |
| 431 | 20240926 | 112100 | 39504216900 | 138700 | 138700 | 138800 | 138500 | 67 |
| 432 | 20240926 | 112000 | 39494927600 | 138800 | 138500 | 138800 | 138500 | 260 |
| 433 | 20240926 | 111900 | 39458879400 | 138500 | 139000 | 139000 | 138500 | 535 |
| 434 | 20240926 | 111800 | 39384650200 | 139000 | 139000 | 139000 | 138900 | 467 |
| 435 | 20240926 | 111700 | 39319741800 | 138900 | 138800 | 139000 | 138700 | 825 |
| 436 | 20240926 | 111600 | 39205145200 | 138700 | 138600 | 138800 | 138600 | 767 |
| 437 | 20240926 | 111500 | 39098799000 | 138600 | 138600 | 138700 | 138500 | 501 |
| 438 | 20240926 | 111400 | 39029360900 | 138600 | 138400 | 138600 | 138200 | 1135 |
| 439 | 20240926 | 111300 | 38872304400 | 138300 | 138400 | 138400 | 138000 | 646 |
| 440 | 20240926 | 111200 | 38783045700 | 138400 | 138400 | 138500 | 138100 | 2374 |
| 441 | 20240926 | 111100 | 38454975500 | 138400 | 138500 | 138600 | 138400 | 517 |
| 442 | 20240926 | 111000 | 38383394100 | 138600 | 138700 | 138800 | 138600 | 403 |
| 443 | 20240926 | 110900 | 38327534200 | 138800 | 138500 | 138800 | 138400 | 797 |
| 444 | 20240926 | 110800 | 38217103900 | 138500 | 138600 | 138600 | 138400 | 1211 |
| 445 | 20240926 | 110700 | 38049388300 | 138600 | 138700 | 138800 | 138600 | 506 |
| 446 | 20240926 | 110600 | 37979243300 | 138700 | 138800 | 138900 | 138700 | 183 |
| 447 | 20240926 | 110500 | 37953850100 | 138800 | 138600 | 138900 | 138500 | 1302 |
| 448 | 20240926 | 110400 | 37773162700 | 138500 | 138800 | 138800 | 138500 | 553 |
| 449 | 20240926 | 110300 | 37696516600 | 138800 | 139000 | 139000 | 138400 | 1033 |
| 450 | 20240926 | 110200 | 37553175000 | 139000 | 138600 | 139000 | 138500 | 1220 |
| 451 | 20240926 | 110100 | 37383992800 | 138700 | 138900 | 138900 | 138500 | 983 |
| 452 | 20240926 | 110000 | 37247693800 | 138900 | 139100 | 139200 | 138900 | 519 |
| 453 | 20240926 | 105900 | 37175517900 | 139100 | 139100 | 139500 | 138900 | 1445 |
| 454 | 20240926 | 105800 | 36974509100 | 139000 | 139200 | 139200 | 139000 | 615 |
| 455 | 20240926 | 105700 | 36888986400 | 139200 | 139300 | 139600 | 139100 | 999 |
| 456 | 20240926 | 105600 | 36749820700 | 139400 | 139800 | 139900 | 139100 | 3486 |
| 457 | 20240926 | 105500 | 36263394000 | 139800 | 139700 | 139900 | 139600 | 687 |
| 458 | 20240926 | 105400 | 36167349600 | 139700 | 139800 | 139900 | 139600 | 1676 |
| 459 | 20240926 | 105300 | 35932996700 | 139800 | 139900 | 140100 | 139800 | 2340 |
| 460 | 20240926 | 105200 | 35605554000 | 140000 | 139600 | 140000 | 139600 | 7656 |
| 461 | 20240926 | 105100 | 34534721300 | 139700 | 139100 | 139700 | 139000 | 4785 |
| 462 | 20240926 | 105000 | 33867723700 | 139100 | 139200 | 139300 | 138900 | 985 |
| 463 | 20240926 | 104900 | 33730720300 | 139300 | 139200 | 139300 | 139100 | 2176 |
| 464 | 20240926 | 104800 | 33427688600 | 139200 | 138900 | 139200 | 138900 | 2823 |
| 465 | 20240926 | 104700 | 33035083100 | 139000 | 139200 | 139200 | 138900 | 994 |
| 466 | 20240926 | 104600 | 32896856400 | 139100 | 139200 | 139300 | 139100 | 1666 |
| 467 | 20240926 | 104500 | 32664994300 | 139300 | 139300 | 139400 | 139100 | 1935 |
| 468 | 20240926 | 104400 | 32395551300 | 139300 | 138300 | 139300 | 138300 | 6161 |
| 469 | 20240926 | 104300 | 31539120200 | 138500 | 138600 | 138600 | 138200 | 684 |
| 470 | 20240926 | 104200 | 31444451400 | 138600 | 138800 | 138900 | 138200 | 1012 |
| 471 | 20240926 | 104100 | 31304365600 | 138800 | 138500 | 139000 | 138000 | 3196 |
| 472 | 20240926 | 104000 | 30861103400 | 138500 | 138000 | 138500 | 137800 | 2764 |
| 473 | 20240926 | 103900 | 30479075100 | 138000 | 138000 | 138000 | 137900 | 275 |
| 474 | 20240926 | 103800 | 30441135500 | 137900 | 138000 | 138000 | 137800 | 324 |
| 475 | 20240926 | 103700 | 30396455400 | 137900 | 138000 | 138100 | 137900 | 579 |
| 476 | 20240926 | 103600 | 30316576900 | 138100 | 138000 | 138300 | 137800 | 2103 |
| 477 | 20240926 | 103500 | 30026517200 | 138000 | 137800 | 138100 | 137400 | 2470 |
| 478 | 20240926 | 103400 | 29686349300 | 137800 | 137800 | 138000 | 137700 | 377 |
| 479 | 20240926 | 103300 | 29634391800 | 137800 | 137500 | 137800 | 137500 | 1184 |
| 480 | 20240926 | 103200 | 29471421500 | 137500 | 137800 | 137800 | 137500 | 974 |
| 481 | 20240926 | 103100 | 29337326000 | 137900 | 138700 | 138800 | 137800 | 3464 |
| 482 | 20240926 | 103000 | 28857701800 | 138700 | 139100 | 139100 | 138500 | 3392 |
| 483 | 20240926 | 102900 | 28386861500 | 139000 | 138500 | 139100 | 138200 | 9683 |
| 484 | 20240926 | 102800 | 27042867000 | 138400 | 138300 | 138400 | 138100 | 1501 |
| 485 | 20240926 | 102700 | 26835270500 | 138400 | 138400 | 138400 | 138200 | 835 |
| 486 | 20240926 | 102600 | 26719813400 | 138400 | 137900 | 138600 | 137900 | 6240 |
| 487 | 20240926 | 102500 | 25856294200 | 137900 | 138100 | 138200 | 137900 | 1010 |
| 488 | 20240926 | 102400 | 25716827900 | 138100 | 138200 | 138200 | 138000 | 1255 |
| 489 | 20240926 | 102300 | 25543446800 | 138200 | 137800 | 138400 | 137800 | 7455 |
| 490 | 20240926 | 102200 | 24513887200 | 137800 | 137600 | 138000 | 137500 | 6104 |
| 491 | 20240926 | 102100 | 23672738900 | 137500 | 136900 | 137600 | 136900 | 4242 |
| 492 | 20240926 | 102000 | 23090473000 | 137000 | 136600 | 137000 | 136500 | 1021 |
| 493 | 20240926 | 101900 | 22950898600 | 136600 | 136800 | 136800 | 136600 | 505 |
| 494 | 20240926 | 101800 | 22881877600 | 136800 | 136600 | 136800 | 136600 | 448 |
| 495 | 20240926 | 101700 | 22820648400 | 136600 | 136700 | 136700 | 136400 | 352 |
| 496 | 20240926 | 101600 | 22772574600 | 136700 | 136700 | 136700 | 136600 | 213 |
| 497 | 20240926 | 101500 | 22743465200 | 136800 | 137100 | 137100 | 136800 | 1113 |
| 498 | 20240926 | 101400 | 22591120500 | 137100 | 136500 | 137200 | 135900 | 10935 |
| 499 | 20240926 | 101300 | 21095631900 | 136500 | 136200 | 136500 | 136200 | 1012 |
| 500 | 20240926 | 101200 | 20957675000 | 136200 | 135800 | 136200 | 135700 | 1159 |
| 501 | 20240926 | 101100 | 20799948700 | 135900 | 135900 | 135900 | 135700 | 235 |
| 502 | 20240926 | 101000 | 20768022100 | 135900 | 136200 | 136200 | 135700 | 1107 |
| 503 | 20240926 | 100900 | 20617581800 | 136200 | 136100 | 136200 | 136000 | 344 |
| 504 | 20240926 | 100800 | 20570762800 | 136100 | 136300 | 136300 | 136100 | 471 |
| 505 | 20240926 | 100700 | 20506594600 | 136300 | 136200 | 136300 | 136000 | 1737 |
| 506 | 20240926 | 100600 | 20270050200 | 136200 | 136200 | 136200 | 136000 | 396 |
| 507 | 20240926 | 100500 | 20216139700 | 136300 | 136100 | 136400 | 136100 | 478 |
| 508 | 20240926 | 100400 | 20150973300 | 136400 | 136100 | 136400 | 136000 | 758 |
| 509 | 20240926 | 100300 | 20047694700 | 136000 | 135800 | 136200 | 135800 | 738 |
| 510 | 20240926 | 100200 | 19947373600 | 135800 | 135900 | 136000 | 135700 | 492 |
| 511 | 20240926 | 100100 | 19880576500 | 136000 | 136200 | 136200 | 135900 | 742 |
| 512 | 20240926 | 100000 | 19779685800 | 136200 | 136000 | 136400 | 135800 | 1099 |
| 513 | 20240926 | 095900 | 19629998400 | 136000 | 136600 | 136700 | 135800 | 2885 |
| 514 | 20240926 | 095800 | 19236492500 | 136600 | 136300 | 136600 | 136200 | 1188 |
| 515 | 20240926 | 095700 | 19074402000 | 136300 | 136400 | 136400 | 136300 | 426 |
| 516 | 20240926 | 095600 | 19016336100 | 136300 | 136400 | 136500 | 136300 | 884 |
| 517 | 20240926 | 095500 | 18895764800 | 136400 | 136500 | 136600 | 136300 | 1125 |
| 518 | 20240926 | 095400 | 18742270800 | 136500 | 136300 | 136700 | 136200 | 6244 |
| 519 | 20240926 | 095300 | 17890253600 | 136200 | 136000 | 136400 | 135900 | 3592 |
| 520 | 20240926 | 095200 | 17401175100 | 135900 | 135800 | 136000 | 135800 | 1625 |
| 521 | 20240926 | 095100 | 17180230900 | 135900 | 136000 | 136100 | 135800 | 463 |
| 522 | 20240926 | 095000 | 17117289800 | 136100 | 135600 | 136200 | 135600 | 919 |
| 523 | 20240926 | 094900 | 16992299200 | 135600 | 136200 | 136300 | 135600 | 3258 |
| 524 | 20240926 | 094800 | 16548588300 | 136200 | 135800 | 136300 | 135800 | 4820 |
| 525 | 20240926 | 094700 | 15892921500 | 135800 | 135600 | 135900 | 135500 | 1128 |
| 526 | 20240926 | 094600 | 15739830000 | 135500 | 135200 | 136000 | 135100 | 7921 |
| 527 | 20240926 | 094500 | 14665276600 | 135200 | 135400 | 135500 | 134700 | 1073 |
| 528 | 20240926 | 094400 | 14520054400 | 135400 | 134900 | 135500 | 134600 | 3699 |
| 529 | 20240926 | 094300 | 14019744400 | 134900 | 134700 | 134900 | 134500 | 670 |
| 530 | 20240926 | 094200 | 13929458000 | 134500 | 134700 | 134900 | 134500 | 35 |
| 531 | 20240926 | 094100 | 13924743900 | 134400 | 134400 | 134800 | 134200 | 1200 |
| 532 | 20240926 | 094000 | 13763418000 | 134400 | 134700 | 134700 | 134400 | 630 |
| 533 | 20240926 | 093900 | 13678711200 | 134600 | 134800 | 134900 | 134500 | 176 |
| 534 | 20240926 | 093800 | 13655009100 | 134800 | 134800 | 134900 | 134700 | 774 |
| 535 | 20240926 | 093700 | 13550737000 | 134800 | 135000 | 135000 | 134700 | 1231 |
| 536 | 20240926 | 093600 | 13384729800 | 134900 | 135300 | 135300 | 134900 | 616 |
| 537 | 20240926 | 093500 | 13301591500 | 135400 | 134900 | 135500 | 134900 | 3191 |
| 538 | 20240926 | 093400 | 12870128100 | 134900 | 134800 | 135000 | 134800 | 1050 |
| 539 | 20240926 | 093300 | 12728466400 | 134800 | 134700 | 134900 | 134700 | 656 |
| 540 | 20240926 | 093200 | 12640029300 | 134700 | 134800 | 134800 | 134600 | 684 |
| 541 | 20240926 | 093100 | 12547871800 | 134700 | 134500 | 134700 | 134300 | 705 |
| 542 | 20240926 | 093000 | 12453008100 | 134500 | 134300 | 134600 | 134200 | 1207 |
| 543 | 20240926 | 092900 | 12290837300 | 134400 | 134100 | 134500 | 134100 | 1838 |
| 544 | 20240926 | 092800 | 12043983800 | 134200 | 134100 | 134200 | 133900 | 427 |
| 545 | 20240926 | 092700 | 11986748600 | 133900 | 133900 | 134000 | 133800 | 455 |
| 546 | 20240926 | 092600 | 11925786100 | 134000 | 133900 | 134400 | 133800 | 3139 |
| 547 | 20240926 | 092500 | 11504808700 | 133800 | 133400 | 134200 | 133400 | 2187 |
| 548 | 20240926 | 092400 | 11212006700 | 133500 | 133900 | 133900 | 133400 | 1537 |
| 549 | 20240926 | 092300 | 11006802100 | 133900 | 133800 | 133900 | 133300 | 2445 |
| 550 | 20240926 | 092200 | 10680160200 | 133800 | 134200 | 134400 | 133700 | 1635 |
| 551 | 20240926 | 092100 | 10461174800 | 134300 | 134400 | 134500 | 133900 | 3005 |
| 552 | 20240926 | 092000 | 10057802300 | 134400 | 134800 | 135000 | 134300 | 1573 |
| 553 | 20240926 | 091900 | 9846067300 | 134800 | 135300 | 135400 | 134600 | 3406 |
| 554 | 20240926 | 091800 | 9386014700 | 135300 | 135200 | 135600 | 135100 | 1901 |
| 555 | 20240926 | 091700 | 9128591700 | 135200 | 135400 | 135400 | 135000 | 1773 |
| 556 | 20240926 | 091600 | 8888867800 | 135400 | 135400 | 135600 | 135200 | 1696 |
| 557 | 20240926 | 091500 | 8659235900 | 135300 | 135100 | 135600 | 135100 | 3911 |
| 558 | 20240926 | 091400 | 8129808200 | 135100 | 135400 | 135700 | 135100 | 5440 |
| 559 | 20240926 | 091300 | 7393085000 | 135400 | 135500 | 135700 | 134500 | 4428 |
| 560 | 20240926 | 091200 | 6794592600 | 135500 | 134900 | 135800 | 134900 | 7735 |
| 561 | 20240926 | 091100 | 5747507800 | 134900 | 134400 | 135500 | 134300 | 6138 |
| 562 | 20240926 | 091000 | 4919027800 | 134100 | 133900 | 134500 | 133800 | 4919 |
| 563 | 20240926 | 090900 | 4258468200 | 133900 | 134000 | 134000 | 133500 | 1724 |
| 564 | 20240926 | 090800 | 4027777800 | 133900 | 133300 | 134000 | 133300 | 4386 |
| 565 | 20240926 | 090700 | 3441433100 | 133100 | 133400 | 133500 | 132900 | 2423 |
| 566 | 20240926 | 090600 | 3118481500 | 133400 | 133000 | 133500 | 132700 | 4706 |
| 567 | 20240926 | 090500 | 2491690000 | 132900 | 132600 | 133100 | 132400 | 2927 |
| 568 | 20240926 | 090400 | 2103333500 | 132600 | 132900 | 133100 | 132500 | 2937 |
| 569 | 20240926 | 090300 | 1713156800 | 132800 | 132900 | 132900 | 132600 | 1822 |
| 570 | 20240926 | 090200 | 1471195200 | 132900 | 132800 | 133000 | 132300 | 2160 |
| 571 | 20240926 | 090100 | 1184592000 | 132900 | 132300 | 133200 | 131900 | 3001 |
| 572 | 20240926 | 090000 | 787088300 | 132300 | 133400 | 133400 | 132000 | 5917 |