35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240925 | 185700 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 4464 |
| 3 | 20240925 | 185600 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 4 | 20240925 | 185500 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 5 | 20240925 | 185400 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 6 | 20240925 | 185300 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 7 | 20240925 | 185200 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 8 | 20240925 | 185100 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 9 | 20240925 | 185000 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 10 | 20240925 | 184900 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 11 | 20240925 | 184800 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 12 | 20240925 | 184700 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 13 | 20240925 | 184600 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 14 | 20240925 | 184500 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 15 | 20240925 | 184400 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 16 | 20240925 | 184300 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 17 | 20240925 | 184200 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 18 | 20240925 | 184100 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 19 | 20240925 | 184000 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 20 | 20240925 | 183900 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 21 | 20240925 | 183800 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 22 | 20240925 | 183700 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 23 | 20240925 | 183600 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 24 | 20240925 | 183500 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 25 | 20240925 | 183400 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 26 | 20240925 | 183300 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 27 | 20240925 | 183200 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 28 | 20240925 | 183100 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 29 | 20240925 | 183000 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 30 | 20240925 | 182900 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 31 | 20240925 | 182800 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 32 | 20240925 | 182700 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 4464 |
| 33 | 20240925 | 182600 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 34 | 20240925 | 182500 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 35 | 20240925 | 182400 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 36 | 20240925 | 182300 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 37 | 20240925 | 182200 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 38 | 20240925 | 182100 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 39 | 20240925 | 182000 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 40 | 20240925 | 181900 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 41 | 20240925 | 181800 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 42 | 20240925 | 181700 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 43 | 20240925 | 181600 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 44 | 20240925 | 181500 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 45 | 20240925 | 181400 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 46 | 20240925 | 181300 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 47 | 20240925 | 181200 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 48 | 20240925 | 181100 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 49 | 20240925 | 181000 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 50 | 20240925 | 180900 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 51 | 20240925 | 180800 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 52 | 20240925 | 180700 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 53 | 20240925 | 180600 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 54 | 20240925 | 180500 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 55 | 20240925 | 180400 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 56 | 20240925 | 180300 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 57 | 20240925 | 180200 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 58 | 20240925 | 180100 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 59 | 20240925 | 180000 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 60 | 20240925 | 175900 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 61 | 20240925 | 175800 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 62 | 20240925 | 175700 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 4464 |
| 63 | 20240925 | 175600 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 64 | 20240925 | 175500 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 65 | 20240925 | 175400 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 66 | 20240925 | 175300 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 67 | 20240925 | 175200 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 68 | 20240925 | 175100 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 69 | 20240925 | 175000 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 70 | 20240925 | 174900 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 71 | 20240925 | 174800 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 72 | 20240925 | 174700 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 73 | 20240925 | 174600 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 74 | 20240925 | 174500 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 75 | 20240925 | 174400 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 76 | 20240925 | 174300 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 77 | 20240925 | 174200 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 78 | 20240925 | 174100 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 79 | 20240925 | 174000 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 80 | 20240925 | 173900 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 81 | 20240925 | 173800 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 82 | 20240925 | 173700 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 83 | 20240925 | 173600 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 84 | 20240925 | 173500 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 85 | 20240925 | 173400 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 86 | 20240925 | 173300 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 87 | 20240925 | 173200 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 88 | 20240925 | 173100 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 89 | 20240925 | 173000 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 90 | 20240925 | 172900 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 91 | 20240925 | 172800 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 92 | 20240925 | 172700 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 4464 |
| 93 | 20240925 | 172600 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 94 | 20240925 | 172500 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 95 | 20240925 | 172400 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 96 | 20240925 | 172300 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 97 | 20240925 | 172200 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 98 | 20240925 | 172100 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 99 | 20240925 | 172000 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 100 | 20240925 | 171900 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 101 | 20240925 | 171800 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 102 | 20240925 | 171700 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 103 | 20240925 | 171600 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 104 | 20240925 | 171500 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 105 | 20240925 | 171400 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 106 | 20240925 | 171300 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 107 | 20240925 | 171200 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 108 | 20240925 | 171100 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 109 | 20240925 | 171000 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 110 | 20240925 | 170900 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 111 | 20240925 | 170800 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 112 | 20240925 | 170700 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 113 | 20240925 | 170600 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 114 | 20240925 | 170500 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 115 | 20240925 | 170400 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 116 | 20240925 | 170300 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 117 | 20240925 | 170200 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 118 | 20240925 | 170100 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 119 | 20240925 | 170000 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 120 | 20240925 | 165900 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 121 | 20240925 | 165800 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 122 | 20240925 | 165700 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 4464 |
| 123 | 20240925 | 165600 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 124 | 20240925 | 165500 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 125 | 20240925 | 165400 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 126 | 20240925 | 165300 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 127 | 20240925 | 165200 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 128 | 20240925 | 165100 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 129 | 20240925 | 165000 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 130 | 20240925 | 164900 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 131 | 20240925 | 164800 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 132 | 20240925 | 164700 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 133 | 20240925 | 164600 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 134 | 20240925 | 164500 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 135 | 20240925 | 164400 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 136 | 20240925 | 164300 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 137 | 20240925 | 164200 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 138 | 20240925 | 164100 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 139 | 20240925 | 164000 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 140 | 20240925 | 163900 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 141 | 20240925 | 163800 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 142 | 20240925 | 163700 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 143 | 20240925 | 163600 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 144 | 20240925 | 163500 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 145 | 20240925 | 163400 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 146 | 20240925 | 163300 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 147 | 20240925 | 163200 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 148 | 20240925 | 163100 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 149 | 20240925 | 163000 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 150 | 20240925 | 162900 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 151 | 20240925 | 162800 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 152 | 20240925 | 162700 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 4464 |
| 153 | 20240925 | 162600 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 154 | 20240925 | 162500 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 155 | 20240925 | 162400 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 156 | 20240925 | 162300 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 157 | 20240925 | 162200 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 158 | 20240925 | 162100 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 159 | 20240925 | 162000 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 160 | 20240925 | 161900 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 161 | 20240925 | 161800 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 162 | 20240925 | 161700 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 163 | 20240925 | 161600 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 164 | 20240925 | 161500 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 165 | 20240925 | 161400 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 166 | 20240925 | 161300 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 167 | 20240925 | 161200 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 168 | 20240925 | 161100 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 169 | 20240925 | 161000 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 170 | 20240925 | 160900 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 171 | 20240925 | 160800 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 172 | 20240925 | 160700 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 173 | 20240925 | 160600 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 174 | 20240925 | 160500 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 175 | 20240925 | 160400 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 176 | 20240925 | 160300 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 177 | 20240925 | 160200 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 178 | 20240925 | 160100 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 179 | 20240925 | 160000 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 180 | 20240925 | 155900 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 181 | 20240925 | 155800 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 182 | 20240925 | 155700 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 4464 |
| 183 | 20240925 | 155600 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 184 | 20240925 | 155500 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 185 | 20240925 | 155400 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 186 | 20240925 | 155300 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 187 | 20240925 | 155200 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 188 | 20240925 | 155100 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 189 | 20240925 | 155000 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 190 | 20240925 | 154900 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 191 | 20240925 | 154800 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 192 | 20240925 | 154700 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 193 | 20240925 | 154600 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 194 | 20240925 | 154500 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 195 | 20240925 | 154400 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 196 | 20240925 | 154300 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 197 | 20240925 | 154200 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 198 | 20240925 | 154100 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 199 | 20240925 | 154000 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 200 | 20240925 | 153900 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 201 | 20240925 | 153800 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 202 | 20240925 | 153700 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 203 | 20240925 | 153600 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 204 | 20240925 | 153500 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 205 | 20240925 | 153400 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 206 | 20240925 | 153300 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 207 | 20240925 | 153200 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 208 | 20240925 | 153100 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 0 |
| 209 | 20240925 | 153000 | 34878480400 | 132300 | 132300 | 132300 | 132300 | 4464 |
| 210 | 20240925 | 152900 | 34287893200 | 132500 | 132500 | 132500 | 132500 | 0 |
| 211 | 20240925 | 152800 | 34287893200 | 132500 | 132500 | 132500 | 132500 | 0 |
| 212 | 20240925 | 152700 | 34287893200 | 132500 | 132500 | 132500 | 132500 | 0 |
| 213 | 20240925 | 152600 | 34287893200 | 132500 | 132500 | 132500 | 132500 | 0 |
| 214 | 20240925 | 152500 | 34287893200 | 132500 | 132500 | 132500 | 132500 | 0 |
| 215 | 20240925 | 152400 | 34287893200 | 132500 | 132500 | 132500 | 132500 | 0 |
| 216 | 20240925 | 152300 | 34287893200 | 132500 | 132500 | 132500 | 132500 | 0 |
| 217 | 20240925 | 152200 | 34287893200 | 132500 | 132500 | 132500 | 132500 | 0 |
| 218 | 20240925 | 152100 | 34287893200 | 132500 | 132500 | 132500 | 132500 | 0 |
| 219 | 20240925 | 152000 | 34287893200 | 132500 | 132500 | 132500 | 132500 | 0 |
| 220 | 20240925 | 151900 | 34287893200 | 132500 | 132600 | 132600 | 132500 | 1369 |
| 221 | 20240925 | 151800 | 34106430200 | 132500 | 132000 | 132600 | 132000 | 978 |
| 222 | 20240925 | 151700 | 33976949400 | 132000 | 132000 | 132100 | 132000 | 278 |
| 223 | 20240925 | 151600 | 33940249900 | 132100 | 132200 | 132300 | 131900 | 383 |
| 224 | 20240925 | 151500 | 33889646700 | 132200 | 132200 | 132300 | 132000 | 578 |
| 225 | 20240925 | 151400 | 33813290800 | 132000 | 132400 | 132500 | 132000 | 618 |
| 226 | 20240925 | 151300 | 33731575600 | 132300 | 132100 | 132400 | 132000 | 305 |
| 227 | 20240925 | 151200 | 33691248300 | 132100 | 132000 | 132500 | 131900 | 833 |
| 228 | 20240925 | 151100 | 33581236100 | 132000 | 132000 | 132100 | 131800 | 559 |
| 229 | 20240925 | 151000 | 33507427400 | 132000 | 132100 | 132600 | 131800 | 3127 |
| 230 | 20240925 | 150900 | 33094158600 | 132100 | 132000 | 132200 | 131600 | 1403 |
| 231 | 20240925 | 150800 | 32909034100 | 132100 | 132100 | 132200 | 132000 | 382 |
| 232 | 20240925 | 150700 | 32858585000 | 132100 | 132200 | 132300 | 132100 | 787 |
| 233 | 20240925 | 150600 | 32754568100 | 132000 | 132000 | 132200 | 131900 | 1655 |
| 234 | 20240925 | 150500 | 32536091200 | 132000 | 132000 | 132100 | 131800 | 1230 |
| 235 | 20240925 | 150400 | 32373778600 | 132000 | 131700 | 132000 | 131600 | 932 |
| 236 | 20240925 | 150300 | 32250922400 | 131700 | 132100 | 132200 | 131700 | 1095 |
| 237 | 20240925 | 150200 | 32106440500 | 132200 | 131800 | 132300 | 131800 | 748 |
| 238 | 20240925 | 150100 | 32007542500 | 131800 | 131400 | 132500 | 131400 | 1383 |
| 239 | 20240925 | 150000 | 31825093100 | 131400 | 131700 | 131800 | 131300 | 2970 |
| 240 | 20240925 | 145900 | 31434529600 | 131500 | 131800 | 131800 | 131300 | 2903 |
| 241 | 20240925 | 145800 | 31052843600 | 131800 | 132100 | 132400 | 131800 | 1626 |
| 242 | 20240925 | 145700 | 30838201700 | 132200 | 132400 | 132500 | 132100 | 2542 |
| 243 | 20240925 | 145600 | 30502254800 | 132400 | 132600 | 132600 | 132400 | 264 |
| 244 | 20240925 | 145500 | 30467280600 | 132500 | 132500 | 132700 | 132400 | 339 |
| 245 | 20240925 | 145400 | 30422346200 | 132700 | 132700 | 132700 | 132300 | 557 |
| 246 | 20240925 | 145300 | 30348549500 | 132800 | 132800 | 132900 | 132700 | 223 |
| 247 | 20240925 | 145200 | 30318953300 | 132700 | 132700 | 133000 | 132500 | 413 |
| 248 | 20240925 | 145100 | 30264121800 | 132800 | 132200 | 132900 | 132100 | 974 |
| 249 | 20240925 | 145000 | 30135012400 | 132200 | 132400 | 132500 | 132100 | 1126 |
| 250 | 20240925 | 144900 | 29986052500 | 132400 | 132800 | 132800 | 132400 | 1401 |
| 251 | 20240925 | 144800 | 29800342300 | 132800 | 133100 | 133100 | 132800 | 3185 |
| 252 | 20240925 | 144700 | 29376909200 | 133100 | 133400 | 133500 | 133100 | 929 |
| 253 | 20240925 | 144600 | 29253127100 | 133400 | 133500 | 133600 | 133400 | 1961 |
| 254 | 20240925 | 144500 | 28991328500 | 133500 | 133600 | 133600 | 133500 | 736 |
| 255 | 20240925 | 144400 | 28893047500 | 133600 | 133800 | 133800 | 133600 | 314 |
| 256 | 20240925 | 144300 | 28851059800 | 133800 | 134000 | 134100 | 133800 | 187 |
| 257 | 20240925 | 144200 | 28826014700 | 134000 | 134100 | 134200 | 134000 | 350 |
| 258 | 20240925 | 144100 | 28779092800 | 134200 | 134100 | 134200 | 134100 | 83 |
| 259 | 20240925 | 144000 | 28767959500 | 134000 | 134000 | 134200 | 134000 | 427 |
| 260 | 20240925 | 143900 | 28710707700 | 134000 | 134200 | 134300 | 134000 | 246 |
| 261 | 20240925 | 143800 | 28677716400 | 134100 | 134100 | 134300 | 134100 | 1979 |
| 262 | 20240925 | 143700 | 28412306500 | 134200 | 134200 | 134300 | 134000 | 332 |
| 263 | 20240925 | 143600 | 28367784900 | 134200 | 134200 | 134300 | 134100 | 136 |
| 264 | 20240925 | 143500 | 28349534300 | 134200 | 134200 | 134300 | 134000 | 39 |
| 265 | 20240925 | 143400 | 28344302000 | 134300 | 134300 | 134400 | 134100 | 191 |
| 266 | 20240925 | 143300 | 28318669900 | 134400 | 134400 | 134400 | 134300 | 169 |
| 267 | 20240925 | 143200 | 28295972300 | 134300 | 134400 | 134500 | 134300 | 320 |
| 268 | 20240925 | 143100 | 28252946500 | 134500 | 134300 | 134500 | 134300 | 217 |
| 269 | 20240925 | 143000 | 28223788300 | 134300 | 134300 | 134500 | 134300 | 448 |
| 270 | 20240925 | 142900 | 28163575400 | 134400 | 134500 | 134500 | 134400 | 110 |
| 271 | 20240925 | 142800 | 28148786700 | 134500 | 134500 | 134500 | 134400 | 107 |
| 272 | 20240925 | 142700 | 28134405400 | 134500 | 134400 | 134500 | 134400 | 63 |
| 273 | 20240925 | 142600 | 28125936400 | 134400 | 134500 | 134500 | 134100 | 160 |
| 274 | 20240925 | 142500 | 28104437900 | 134500 | 134600 | 134700 | 134500 | 125 |
| 275 | 20240925 | 142400 | 28087618200 | 134700 | 134800 | 134900 | 134700 | 212 |
| 276 | 20240925 | 142300 | 28059054100 | 134900 | 134900 | 134900 | 134800 | 662 |
| 277 | 20240925 | 142200 | 27969760600 | 134900 | 134500 | 134900 | 134400 | 907 |
| 278 | 20240925 | 142100 | 27847599000 | 134600 | 134300 | 134600 | 134300 | 530 |
| 279 | 20240925 | 142000 | 27776325600 | 134300 | 134200 | 134400 | 134100 | 877 |
| 280 | 20240925 | 141900 | 27658604600 | 134200 | 134000 | 134200 | 134000 | 426 |
| 281 | 20240925 | 141800 | 27601481400 | 134000 | 133900 | 134100 | 133800 | 357 |
| 282 | 20240925 | 141700 | 27553641100 | 133900 | 134000 | 134000 | 133800 | 231 |
| 283 | 20240925 | 141600 | 27522719600 | 134000 | 134100 | 134200 | 134000 | 262 |
| 284 | 20240925 | 141500 | 27487584900 | 134100 | 133900 | 134200 | 133900 | 120 |
| 285 | 20240925 | 141400 | 27471493400 | 133900 | 134000 | 134200 | 133900 | 267 |
| 286 | 20240925 | 141300 | 27435700500 | 133700 | 133900 | 134000 | 133700 | 51 |
| 287 | 20240925 | 141200 | 27428870500 | 133600 | 133900 | 134000 | 133600 | 262 |
| 288 | 20240925 | 141100 | 27393796500 | 133900 | 133900 | 133900 | 133600 | 315 |
| 289 | 20240925 | 141000 | 27351682300 | 133900 | 134000 | 134000 | 133900 | 268 |
| 290 | 20240925 | 140900 | 27315796600 | 134000 | 134000 | 134000 | 133900 | 40 |
| 291 | 20240925 | 140800 | 27310436900 | 134000 | 134000 | 134000 | 133900 | 35 |
| 292 | 20240925 | 140700 | 27305747300 | 134000 | 133900 | 134000 | 133900 | 304 |
| 293 | 20240925 | 140600 | 27265036000 | 133900 | 133800 | 133900 | 133700 | 112 |
| 294 | 20240925 | 140500 | 27250044300 | 133900 | 133800 | 133900 | 133800 | 182 |
| 295 | 20240925 | 140400 | 27225687500 | 133800 | 133800 | 133900 | 133700 | 171 |
| 296 | 20240925 | 140300 | 27202806500 | 133800 | 133700 | 133800 | 133600 | 158 |
| 297 | 20240925 | 140200 | 27181682000 | 133700 | 133800 | 133800 | 133600 | 147 |
| 298 | 20240925 | 140100 | 27162027700 | 133900 | 133500 | 133900 | 133500 | 15 |
| 299 | 20240925 | 140000 | 27160022100 | 133500 | 133900 | 134000 | 133500 | 200 |
| 300 | 20240925 | 135900 | 27133287200 | 133900 | 133600 | 133900 | 133600 | 188 |
| 301 | 20240925 | 135800 | 27108156100 | 133600 | 133600 | 134000 | 133500 | 509 |
| 302 | 20240925 | 135700 | 27039991200 | 133600 | 133500 | 133800 | 133400 | 460 |
| 303 | 20240925 | 135600 | 26978573000 | 133500 | 133600 | 133600 | 133500 | 615 |
| 304 | 20240925 | 135500 | 26896464100 | 133600 | 133800 | 134000 | 133500 | 951 |
| 305 | 20240925 | 135400 | 26769357000 | 133900 | 133800 | 134000 | 133800 | 106 |
| 306 | 20240925 | 135300 | 26755171500 | 133800 | 133900 | 134000 | 133700 | 232 |
| 307 | 20240925 | 135200 | 26724116000 | 133900 | 134100 | 134100 | 133900 | 144 |
| 308 | 20240925 | 135100 | 26704820600 | 134100 | 134100 | 134100 | 134000 | 19 |
| 309 | 20240925 | 135000 | 26702273100 | 134100 | 134100 | 134200 | 134000 | 275 |
| 310 | 20240925 | 134900 | 26665388800 | 134100 | 134000 | 134100 | 134000 | 464 |
| 311 | 20240925 | 134800 | 26603190300 | 134000 | 134000 | 134100 | 134000 | 397 |
| 312 | 20240925 | 134700 | 26549992200 | 134000 | 134100 | 134100 | 133900 | 13 |
| 313 | 20240925 | 134600 | 26548250000 | 134100 | 134000 | 134100 | 133600 | 200 |
| 314 | 20240925 | 134500 | 26521468200 | 134000 | 134000 | 134000 | 133900 | 302 |
| 315 | 20240925 | 134400 | 26481027500 | 134000 | 134000 | 134000 | 133900 | 145 |
| 316 | 20240925 | 134300 | 26461598500 | 134000 | 134100 | 134100 | 133900 | 185 |
| 317 | 20240925 | 134200 | 26436814900 | 134000 | 134000 | 134100 | 133900 | 883 |
| 318 | 20240925 | 134100 | 26318510200 | 134000 | 133900 | 134000 | 133900 | 251 |
| 319 | 20240925 | 134000 | 26284900100 | 133900 | 134000 | 134000 | 133900 | 150 |
| 320 | 20240925 | 133900 | 26264809600 | 134000 | 133900 | 134000 | 133900 | 55 |
| 321 | 20240925 | 133800 | 26257444300 | 134000 | 133800 | 134000 | 133700 | 268 |
| 322 | 20240925 | 133700 | 26221599600 | 133800 | 134000 | 134000 | 133700 | 117 |
| 323 | 20240925 | 133600 | 26205942800 | 134000 | 133800 | 134000 | 133800 | 93 |
| 324 | 20240925 | 133500 | 26193490200 | 133900 | 133700 | 133900 | 133700 | 277 |
| 325 | 20240925 | 133400 | 26156449200 | 133700 | 133700 | 133700 | 133600 | 397 |
| 326 | 20240925 | 133300 | 26103372500 | 133700 | 133800 | 133800 | 133600 | 15 |
| 327 | 20240925 | 133200 | 26101367400 | 133900 | 133800 | 133900 | 133600 | 1112 |
| 328 | 20240925 | 133100 | 25952704200 | 133700 | 133600 | 133700 | 133500 | 361 |
| 329 | 20240925 | 133000 | 25904496200 | 133700 | 133900 | 133900 | 133600 | 1451 |
| 330 | 20240925 | 132900 | 25710456300 | 133900 | 133900 | 133900 | 133800 | 58 |
| 331 | 20240925 | 132800 | 25702694500 | 133800 | 133900 | 133900 | 133800 | 25 |
| 332 | 20240925 | 132700 | 25699349000 | 133900 | 134000 | 134000 | 133900 | 52 |
| 333 | 20240925 | 132600 | 25692386000 | 134000 | 134100 | 134100 | 133900 | 123 |
| 334 | 20240925 | 132500 | 25675914000 | 134100 | 134200 | 134200 | 133800 | 413 |
| 335 | 20240925 | 132400 | 25620546600 | 134200 | 133900 | 134200 | 133700 | 316 |
| 336 | 20240925 | 132300 | 25578215500 | 133900 | 133800 | 133900 | 133700 | 216 |
| 337 | 20240925 | 132200 | 25549313200 | 133800 | 134000 | 134000 | 133800 | 92 |
| 338 | 20240925 | 132100 | 25536994800 | 134000 | 133800 | 134000 | 133700 | 298 |
| 339 | 20240925 | 132000 | 25497125800 | 133800 | 133700 | 133800 | 133700 | 86 |
| 340 | 20240925 | 131900 | 25485619400 | 133800 | 133800 | 133800 | 133700 | 27 |
| 341 | 20240925 | 131800 | 25482008200 | 133800 | 133700 | 133800 | 133700 | 23 |
| 342 | 20240925 | 131700 | 25478930900 | 133800 | 133900 | 133900 | 133800 | 139 |
| 343 | 20240925 | 131600 | 25460329200 | 133800 | 133700 | 133900 | 133700 | 11 |
| 344 | 20240925 | 131500 | 25458858200 | 133700 | 133700 | 134000 | 133700 | 181 |
| 345 | 20240925 | 131400 | 25434641800 | 133700 | 133700 | 133700 | 133700 | 160 |
| 346 | 20240925 | 131300 | 25413249800 | 133800 | 133700 | 133800 | 133700 | 21 |
| 347 | 20240925 | 131200 | 25410441600 | 133800 | 133700 | 133800 | 133700 | 149 |
| 348 | 20240925 | 131100 | 25390513400 | 133800 | 133800 | 134100 | 133800 | 227 |
| 349 | 20240925 | 131000 | 25360133300 | 133800 | 134000 | 134200 | 133800 | 368 |
| 350 | 20240925 | 130900 | 25310833100 | 134000 | 133800 | 134000 | 133800 | 123 |
| 351 | 20240925 | 130800 | 25294354900 | 133800 | 133800 | 133800 | 133800 | 89 |
| 352 | 20240925 | 130700 | 25282446700 | 133800 | 133800 | 133800 | 133700 | 297 |
| 353 | 20240925 | 130600 | 25242716400 | 133800 | 133900 | 134000 | 133800 | 328 |
| 354 | 20240925 | 130500 | 25198813200 | 133800 | 134300 | 134300 | 133800 | 680 |
| 355 | 20240925 | 130400 | 25107714800 | 134300 | 134400 | 134400 | 134200 | 252 |
| 356 | 20240925 | 130300 | 25073881500 | 134500 | 134800 | 134800 | 134400 | 171 |
| 357 | 20240925 | 130200 | 25050856800 | 134800 | 134900 | 134900 | 134700 | 47 |
| 358 | 20240925 | 130100 | 25044520000 | 134900 | 135000 | 135000 | 134800 | 305 |
| 359 | 20240925 | 130000 | 25003357800 | 135000 | 134900 | 135000 | 134800 | 1036 |
| 360 | 20240925 | 125900 | 24863585700 | 134900 | 134800 | 134900 | 134600 | 337 |
| 361 | 20240925 | 125800 | 24818159600 | 134900 | 134900 | 134900 | 134800 | 269 |
| 362 | 20240925 | 125700 | 24781875400 | 134900 | 134800 | 134900 | 134700 | 838 |
| 363 | 20240925 | 125600 | 24668935600 | 134700 | 134600 | 134700 | 134600 | 473 |
| 364 | 20240925 | 125500 | 24605237000 | 134600 | 134400 | 134600 | 134400 | 444 |
| 365 | 20240925 | 125400 | 24545514900 | 134500 | 134400 | 134500 | 134400 | 77 |
| 366 | 20240925 | 125300 | 24535165300 | 134400 | 134200 | 134400 | 134200 | 394 |
| 367 | 20240925 | 125200 | 24482226500 | 134200 | 134200 | 134200 | 134200 | 23 |
| 368 | 20240925 | 125100 | 24479139900 | 134200 | 134300 | 134300 | 134100 | 610 |
| 369 | 20240925 | 125000 | 24397256700 | 134300 | 134200 | 134300 | 134200 | 139 |
| 370 | 20240925 | 124900 | 24378594600 | 134300 | 134200 | 134300 | 134200 | 104 |
| 371 | 20240925 | 124800 | 24364631800 | 134200 | 134200 | 134300 | 134200 | 183 |
| 372 | 20240925 | 124700 | 24340069100 | 134200 | 134300 | 134300 | 134100 | 39 |
| 373 | 20240925 | 124600 | 24334837900 | 134300 | 134300 | 134300 | 134100 | 51 |
| 374 | 20240925 | 124500 | 24327992800 | 134300 | 134300 | 134300 | 134200 | 60 |
| 375 | 20240925 | 124400 | 24319939300 | 134300 | 134200 | 134300 | 134200 | 201 |
| 376 | 20240925 | 124300 | 24292949000 | 134300 | 134200 | 134300 | 134200 | 70 |
| 377 | 20240925 | 124200 | 24283550500 | 134200 | 134200 | 134300 | 134100 | 246 |
| 378 | 20240925 | 124100 | 24250533400 | 134200 | 134100 | 134200 | 134100 | 167 |
| 379 | 20240925 | 124000 | 24228135300 | 134000 | 134100 | 134300 | 134000 | 136 |
| 380 | 20240925 | 123900 | 24209894600 | 134000 | 134000 | 134100 | 134000 | 196 |
| 381 | 20240925 | 123800 | 24183630000 | 134000 | 134000 | 134100 | 134000 | 181 |
| 382 | 20240925 | 123700 | 24159375800 | 134100 | 134100 | 134300 | 134000 | 146 |
| 383 | 20240925 | 123600 | 24139802800 | 134400 | 134300 | 134400 | 134300 | 76 |
| 384 | 20240925 | 123500 | 24129590800 | 134400 | 134400 | 134400 | 134300 | 19 |
| 385 | 20240925 | 123400 | 24127038800 | 134400 | 134500 | 134500 | 134100 | 414 |
| 386 | 20240925 | 123300 | 24071410000 | 134400 | 134500 | 134500 | 134400 | 109 |
| 387 | 20240925 | 123200 | 24056754000 | 134500 | 134400 | 134500 | 134400 | 56 |
| 388 | 20240925 | 123100 | 24049225300 | 134500 | 134400 | 134500 | 134400 | 166 |
| 389 | 20240925 | 123000 | 24026907300 | 134400 | 134300 | 134400 | 134300 | 79 |
| 390 | 20240925 | 122900 | 24016293500 | 134300 | 134300 | 134400 | 134300 | 90 |
| 391 | 20240925 | 122800 | 24004203000 | 134300 | 134200 | 134300 | 134200 | 55 |
| 392 | 20240925 | 122700 | 23996817000 | 134200 | 134000 | 134200 | 134000 | 183 |
| 393 | 20240925 | 122600 | 23972274300 | 134000 | 134000 | 134100 | 134000 | 523 |
| 394 | 20240925 | 122500 | 23902181700 | 134100 | 134100 | 134100 | 134100 | 39 |
| 395 | 20240925 | 122400 | 23896951800 | 134100 | 134100 | 134200 | 134100 | 282 |
| 396 | 20240925 | 122300 | 23859134100 | 134200 | 134200 | 134200 | 134200 | 16 |
| 397 | 20240925 | 122200 | 23856986900 | 134200 | 134100 | 134200 | 134100 | 71 |
| 398 | 20240925 | 122100 | 23847461800 | 134100 | 134200 | 134200 | 134100 | 183 |
| 399 | 20240925 | 122000 | 23822908000 | 134100 | 134300 | 134300 | 134100 | 136 |
| 400 | 20240925 | 121900 | 23804646300 | 134300 | 134300 | 134300 | 134200 | 46 |
| 401 | 20240925 | 121800 | 23798468600 | 134300 | 134200 | 134300 | 134200 | 79 |
| 402 | 20240925 | 121700 | 23787861900 | 134200 | 134200 | 134500 | 134200 | 85 |
| 403 | 20240925 | 121600 | 23776445900 | 134200 | 134400 | 134500 | 134100 | 677 |
| 404 | 20240925 | 121500 | 23685477700 | 134400 | 134300 | 134400 | 134200 | 219 |
| 405 | 20240925 | 121400 | 23656065100 | 134300 | 134200 | 134300 | 134100 | 468 |
| 406 | 20240925 | 121300 | 23593261100 | 134300 | 133700 | 134300 | 133700 | 644 |
| 407 | 20240925 | 121200 | 23506949000 | 133700 | 133700 | 133700 | 133600 | 48 |
| 408 | 20240925 | 121100 | 23500533400 | 133700 | 133800 | 133800 | 133700 | 241 |
| 409 | 20240925 | 121000 | 23468309500 | 133800 | 133500 | 133900 | 133500 | 575 |
| 410 | 20240925 | 120900 | 23391389500 | 133600 | 133400 | 133800 | 133400 | 610 |
| 411 | 20240925 | 120800 | 23309957400 | 133500 | 133600 | 133600 | 133400 | 356 |
| 412 | 20240925 | 120700 | 23262418900 | 133600 | 133900 | 133900 | 133600 | 449 |
| 413 | 20240925 | 120600 | 23202408600 | 133900 | 133800 | 134000 | 133800 | 35 |
| 414 | 20240925 | 120500 | 23197724000 | 133700 | 133600 | 134000 | 133600 | 349 |
| 415 | 20240925 | 120400 | 23151069400 | 133700 | 133700 | 133800 | 133600 | 149 |
| 416 | 20240925 | 120300 | 23131148500 | 134000 | 134200 | 134200 | 133700 | 312 |
| 417 | 20240925 | 120200 | 23089417500 | 133700 | 133700 | 134200 | 133700 | 617 |
| 418 | 20240925 | 120100 | 23006780500 | 133600 | 133900 | 133900 | 133600 | 378 |
| 419 | 20240925 | 120000 | 22956235800 | 133900 | 134100 | 134100 | 133700 | 1290 |
| 420 | 20240925 | 115900 | 22783505400 | 134100 | 134300 | 134400 | 134100 | 280 |
| 421 | 20240925 | 115800 | 22745916300 | 134300 | 134700 | 134700 | 134300 | 269 |
| 422 | 20240925 | 115700 | 22709748900 | 134500 | 134800 | 134900 | 134500 | 173 |
| 423 | 20240925 | 115600 | 22686425200 | 134800 | 134900 | 134900 | 134500 | 143 |
| 424 | 20240925 | 115500 | 22667148700 | 134900 | 134700 | 134900 | 134500 | 382 |
| 425 | 20240925 | 115400 | 22615686700 | 134800 | 134600 | 134800 | 134500 | 725 |
| 426 | 20240925 | 115300 | 22518088900 | 134600 | 134600 | 134600 | 134500 | 180 |
| 427 | 20240925 | 115200 | 22493869300 | 134500 | 134700 | 134800 | 134400 | 500 |
| 428 | 20240925 | 115100 | 22426566800 | 134300 | 134500 | 134700 | 134200 | 866 |
| 429 | 20240925 | 115000 | 22310171600 | 134400 | 134500 | 135000 | 134400 | 561 |
| 430 | 20240925 | 114900 | 22234649800 | 134200 | 134600 | 134900 | 134200 | 1458 |
| 431 | 20240925 | 114800 | 22038617700 | 134500 | 134800 | 135000 | 134500 | 609 |
| 432 | 20240925 | 114700 | 21956593200 | 134700 | 135100 | 135100 | 134700 | 571 |
| 433 | 20240925 | 114600 | 21879559000 | 135200 | 135300 | 135400 | 135200 | 305 |
| 434 | 20240925 | 114500 | 21838283700 | 135300 | 135100 | 135300 | 135000 | 688 |
| 435 | 20240925 | 114400 | 21745228600 | 135100 | 135100 | 135300 | 135000 | 603 |
| 436 | 20240925 | 114300 | 21663752200 | 135100 | 135200 | 135300 | 135100 | 425 |
| 437 | 20240925 | 114200 | 21606293000 | 135300 | 135000 | 135300 | 134900 | 555 |
| 438 | 20240925 | 114100 | 21531325900 | 135000 | 135000 | 135200 | 134900 | 606 |
| 439 | 20240925 | 114000 | 21449516800 | 134900 | 135000 | 135000 | 134900 | 117 |
| 440 | 20240925 | 113900 | 21433722400 | 135100 | 135300 | 135300 | 134900 | 563 |
| 441 | 20240925 | 113800 | 21357650400 | 135300 | 135100 | 135300 | 135000 | 290 |
| 442 | 20240925 | 113700 | 21318480900 | 135100 | 135200 | 135300 | 134900 | 503 |
| 443 | 20240925 | 113600 | 21250482500 | 135200 | 135000 | 135300 | 134800 | 354 |
| 444 | 20240925 | 113500 | 21202696500 | 135000 | 135100 | 135100 | 134900 | 187 |
| 445 | 20240925 | 113400 | 21177451400 | 135000 | 135200 | 135500 | 135000 | 639 |
| 446 | 20240925 | 113300 | 21091005100 | 135500 | 135000 | 135500 | 134900 | 615 |
| 447 | 20240925 | 113200 | 21007784200 | 134900 | 135400 | 135400 | 134800 | 1153 |
| 448 | 20240925 | 113100 | 20851984100 | 135500 | 135400 | 135600 | 135300 | 1396 |
| 449 | 20240925 | 113000 | 20662865500 | 135500 | 135200 | 135500 | 135200 | 1848 |
| 450 | 20240925 | 112900 | 20412695700 | 135200 | 135300 | 135300 | 135000 | 523 |
| 451 | 20240925 | 112800 | 20342003100 | 135300 | 135400 | 135500 | 135100 | 857 |
| 452 | 20240925 | 112700 | 20226057800 | 135400 | 135000 | 135500 | 134900 | 11578 |
| 453 | 20240925 | 112600 | 18661211700 | 135000 | 134900 | 135000 | 134800 | 1380 |
| 454 | 20240925 | 112500 | 18475040500 | 134800 | 134900 | 134900 | 134800 | 1114 |
| 455 | 20240925 | 112400 | 18324787200 | 135000 | 134800 | 135000 | 134700 | 1559 |
| 456 | 20240925 | 112300 | 18114500000 | 134800 | 134800 | 134900 | 134700 | 493 |
| 457 | 20240925 | 112200 | 18048038300 | 134900 | 134100 | 134900 | 134000 | 4879 |
| 458 | 20240925 | 112100 | 17391207700 | 134100 | 134100 | 134100 | 133700 | 490 |
| 459 | 20240925 | 112000 | 17325533000 | 134000 | 133800 | 134100 | 133700 | 903 |
| 460 | 20240925 | 111900 | 17204584500 | 133800 | 133700 | 133800 | 133600 | 162 |
| 461 | 20240925 | 111800 | 17182924900 | 133700 | 133600 | 133700 | 133600 | 581 |
| 462 | 20240925 | 111700 | 17105298200 | 133600 | 133900 | 133900 | 133600 | 125 |
| 463 | 20240925 | 111600 | 17088572200 | 133600 | 133600 | 133900 | 133600 | 477 |
| 464 | 20240925 | 111500 | 17024819200 | 133600 | 133800 | 134000 | 133600 | 1283 |
| 465 | 20240925 | 111400 | 16853025900 | 133600 | 133600 | 133800 | 133600 | 185 |
| 466 | 20240925 | 111300 | 16828307400 | 133600 | 133500 | 133600 | 133400 | 515 |
| 467 | 20240925 | 111200 | 16759567000 | 133500 | 133500 | 133500 | 133300 | 383 |
| 468 | 20240925 | 111100 | 16708472100 | 133400 | 133200 | 133500 | 133200 | 639 |
| 469 | 20240925 | 111000 | 16623256000 | 133100 | 133400 | 133400 | 133100 | 203 |
| 470 | 20240925 | 110900 | 16596205300 | 133400 | 133300 | 133400 | 133200 | 243 |
| 471 | 20240925 | 110800 | 16563800800 | 133400 | 133400 | 133500 | 133000 | 1457 |
| 472 | 20240925 | 110700 | 16369736900 | 133400 | 133500 | 133700 | 133200 | 627 |
| 473 | 20240925 | 110600 | 16286102400 | 133500 | 134000 | 134000 | 133500 | 783 |
| 474 | 20240925 | 110500 | 16181422400 | 133800 | 133800 | 134000 | 133800 | 678 |
| 475 | 20240925 | 110400 | 16090619700 | 133800 | 134300 | 134300 | 133800 | 962 |
| 476 | 20240925 | 110300 | 15961682900 | 134200 | 134400 | 134500 | 134100 | 493 |
| 477 | 20240925 | 110200 | 15895454000 | 134500 | 134200 | 134600 | 133900 | 1943 |
| 478 | 20240925 | 110100 | 15634733700 | 134200 | 134300 | 134300 | 134100 | 1311 |
| 479 | 20240925 | 110000 | 15458707200 | 134300 | 134700 | 134800 | 134300 | 1744 |
| 480 | 20240925 | 105900 | 15224183300 | 134600 | 134700 | 135000 | 134600 | 4214 |
| 481 | 20240925 | 105800 | 14656133700 | 134700 | 134100 | 134700 | 134100 | 4116 |
| 482 | 20240925 | 105700 | 14103184100 | 134100 | 134200 | 134200 | 134000 | 1420 |
| 483 | 20240925 | 105600 | 13912740700 | 134200 | 133800 | 134300 | 133600 | 6182 |
| 484 | 20240925 | 105500 | 13084033300 | 133700 | 132900 | 133900 | 132900 | 3986 |
| 485 | 20240925 | 105400 | 12552221800 | 133000 | 132800 | 133100 | 132800 | 2240 |
| 486 | 20240925 | 105300 | 12254364100 | 132800 | 132500 | 132800 | 132400 | 2268 |
| 487 | 20240925 | 105200 | 11953540500 | 132500 | 132300 | 132500 | 132300 | 204 |
| 488 | 20240925 | 105100 | 11926533500 | 132400 | 132300 | 132400 | 132300 | 466 |
| 489 | 20240925 | 105000 | 11864837000 | 132400 | 132300 | 132400 | 132300 | 165 |
| 490 | 20240925 | 104900 | 11842999800 | 132300 | 132300 | 132400 | 132200 | 102 |
| 491 | 20240925 | 104800 | 11829504700 | 132200 | 132300 | 132300 | 132100 | 368 |
| 492 | 20240925 | 104700 | 11780853800 | 132400 | 132100 | 132400 | 132000 | 101 |
| 493 | 20240925 | 104600 | 11767501900 | 132100 | 132000 | 132200 | 132000 | 1069 |
| 494 | 20240925 | 104500 | 11626338000 | 132000 | 132200 | 132200 | 132000 | 544 |
| 495 | 20240925 | 104400 | 11554453500 | 132300 | 132400 | 132400 | 132200 | 532 |
| 496 | 20240925 | 104300 | 11484062900 | 132400 | 132400 | 132400 | 132400 | 122 |
| 497 | 20240925 | 104200 | 11467910100 | 132400 | 132300 | 132500 | 132300 | 88 |
| 498 | 20240925 | 104100 | 11456259700 | 132400 | 132200 | 132500 | 132200 | 504 |
| 499 | 20240925 | 104000 | 11389496500 | 132400 | 132600 | 132600 | 132300 | 251 |
| 500 | 20240925 | 103900 | 11356262900 | 132600 | 132300 | 132600 | 132300 | 1093 |
| 501 | 20240925 | 103800 | 11211516000 | 132300 | 132400 | 132400 | 132300 | 15 |
| 502 | 20240925 | 103700 | 11209530200 | 132300 | 132100 | 132400 | 132100 | 694 |
| 503 | 20240925 | 103600 | 11117757600 | 132200 | 132200 | 132300 | 132100 | 401 |
| 504 | 20240925 | 103500 | 11064744800 | 132200 | 132100 | 132200 | 132000 | 448 |
| 505 | 20240925 | 103400 | 11005543900 | 132100 | 132100 | 132200 | 132100 | 280 |
| 506 | 20240925 | 103300 | 10968553900 | 132100 | 131900 | 132100 | 131900 | 34 |
| 507 | 20240925 | 103200 | 10964068800 | 131900 | 132000 | 132100 | 131900 | 334 |
| 508 | 20240925 | 103100 | 10919981800 | 132000 | 132000 | 132000 | 131900 | 286 |
| 509 | 20240925 | 103000 | 10882242100 | 132000 | 131700 | 132100 | 131700 | 775 |
| 510 | 20240925 | 102900 | 10780025100 | 131700 | 131700 | 131800 | 131700 | 370 |
| 511 | 20240925 | 102800 | 10731269200 | 131700 | 131400 | 131700 | 131300 | 646 |
| 512 | 20240925 | 102700 | 10646281600 | 131500 | 131600 | 131600 | 131500 | 57 |
| 513 | 20240925 | 102600 | 10638782100 | 131600 | 131500 | 131600 | 131200 | 139 |
| 514 | 20240925 | 102500 | 10620507400 | 131200 | 131600 | 131600 | 131000 | 312 |
| 515 | 20240925 | 102400 | 10579578500 | 131100 | 131100 | 131500 | 131000 | 333 |
| 516 | 20240925 | 102300 | 10535879900 | 131100 | 131000 | 131500 | 131000 | 402 |
| 517 | 20240925 | 102200 | 10483194700 | 131000 | 131200 | 131400 | 130900 | 1680 |
| 518 | 20240925 | 102100 | 10262976000 | 131200 | 131100 | 131200 | 131000 | 409 |
| 519 | 20240925 | 102000 | 10209363800 | 131100 | 131400 | 131400 | 131100 | 3069 |
| 520 | 20240925 | 101900 | 9806878100 | 131400 | 131600 | 131600 | 131400 | 1197 |
| 521 | 20240925 | 101800 | 9649455100 | 131600 | 131900 | 131900 | 131600 | 1019 |
| 522 | 20240925 | 101700 | 9515189200 | 131900 | 132000 | 132000 | 131900 | 314 |
| 523 | 20240925 | 101600 | 9473761400 | 132000 | 132200 | 132300 | 132000 | 725 |
| 524 | 20240925 | 101500 | 9378011400 | 132200 | 132500 | 132500 | 132200 | 649 |
| 525 | 20240925 | 101400 | 9292201500 | 132400 | 132400 | 132500 | 132300 | 228 |
| 526 | 20240925 | 101300 | 9262004400 | 132400 | 132400 | 132500 | 132400 | 95 |
| 527 | 20240925 | 101200 | 9249426200 | 132400 | 132300 | 132400 | 132200 | 379 |
| 528 | 20240925 | 101100 | 9199309500 | 132300 | 132300 | 132300 | 132200 | 92 |
| 529 | 20240925 | 101000 | 9187138000 | 132300 | 132300 | 132400 | 132200 | 530 |
| 530 | 20240925 | 100900 | 9117021200 | 132300 | 132300 | 132300 | 132200 | 436 |
| 531 | 20240925 | 100800 | 9059340600 | 132400 | 132600 | 132600 | 132400 | 659 |
| 532 | 20240925 | 100700 | 8972036700 | 132600 | 132700 | 132700 | 132600 | 973 |
| 533 | 20240925 | 100600 | 8842931500 | 132700 | 132800 | 132800 | 132700 | 146 |
| 534 | 20240925 | 100500 | 8823551300 | 132700 | 132600 | 132800 | 132500 | 830 |
| 535 | 20240925 | 100400 | 8713421100 | 132600 | 132400 | 132700 | 132400 | 696 |
| 536 | 20240925 | 100300 | 8621179600 | 132400 | 132700 | 132700 | 132400 | 262 |
| 537 | 20240925 | 100200 | 8586459200 | 132700 | 132300 | 132700 | 132300 | 1259 |
| 538 | 20240925 | 100100 | 8419663400 | 132300 | 132300 | 132400 | 132200 | 44 |
| 539 | 20240925 | 100000 | 8413842900 | 132300 | 132400 | 132400 | 132300 | 62 |
| 540 | 20240925 | 095900 | 8405635900 | 132400 | 132400 | 132500 | 132400 | 360 |
| 541 | 20240925 | 095800 | 8357944100 | 132400 | 132400 | 132500 | 132300 | 912 |
| 542 | 20240925 | 095700 | 8237178500 | 132000 | 132100 | 132400 | 132000 | 2829 |
| 543 | 20240925 | 095600 | 7863336400 | 132100 | 132000 | 132100 | 132000 | 146 |
| 544 | 20240925 | 095500 | 7844061000 | 132000 | 132100 | 132100 | 131800 | 329 |
| 545 | 20240925 | 095400 | 7800628900 | 132100 | 132100 | 132200 | 132100 | 80 |
| 546 | 20240925 | 095300 | 7790059900 | 132200 | 132200 | 132200 | 132100 | 216 |
| 547 | 20240925 | 095200 | 7761523200 | 132100 | 132000 | 132200 | 131800 | 490 |
| 548 | 20240925 | 095100 | 7696803600 | 131900 | 131900 | 132000 | 131900 | 213 |
| 549 | 20240925 | 095000 | 7668703600 | 131900 | 132000 | 132000 | 131800 | 149 |
| 550 | 20240925 | 094900 | 7649038100 | 132000 | 132100 | 132300 | 132000 | 1204 |
| 551 | 20240925 | 094800 | 7490055600 | 132100 | 131700 | 132100 | 131600 | 895 |
| 552 | 20240925 | 094700 | 7372079700 | 131700 | 131500 | 131700 | 131400 | 382 |
| 553 | 20240925 | 094600 | 7321843100 | 131400 | 131600 | 131600 | 131400 | 1088 |
| 554 | 20240925 | 094500 | 7178779300 | 131500 | 131600 | 131700 | 131500 | 165 |
| 555 | 20240925 | 094400 | 7157068600 | 131700 | 131500 | 131700 | 131500 | 131 |
| 556 | 20240925 | 094300 | 7139839200 | 131500 | 131500 | 131800 | 131400 | 420 |
| 557 | 20240925 | 094200 | 7084596300 | 131800 | 131400 | 131800 | 131400 | 478 |
| 558 | 20240925 | 094100 | 7021742100 | 131400 | 131900 | 131900 | 131400 | 1772 |
| 559 | 20240925 | 094000 | 6788518100 | 132000 | 132200 | 132300 | 132000 | 655 |
| 560 | 20240925 | 093900 | 6701960400 | 132300 | 132300 | 132300 | 132100 | 238 |
| 561 | 20240925 | 093800 | 6670496500 | 132200 | 132300 | 132400 | 132200 | 497 |
| 562 | 20240925 | 093700 | 6604707800 | 132300 | 132400 | 132400 | 132000 | 595 |
| 563 | 20240925 | 093600 | 6526113200 | 132400 | 132400 | 132500 | 132200 | 1140 |
| 564 | 20240925 | 093500 | 6375197500 | 132400 | 131900 | 132500 | 131900 | 921 |
| 565 | 20240925 | 093400 | 6253430300 | 132000 | 132000 | 132000 | 131900 | 157 |
| 566 | 20240925 | 093300 | 6232711600 | 132000 | 131900 | 132000 | 131800 | 597 |
| 567 | 20240925 | 093200 | 6153979100 | 131900 | 131700 | 132000 | 131700 | 733 |
| 568 | 20240925 | 093100 | 6057333800 | 131800 | 131700 | 131800 | 131700 | 144 |
| 569 | 20240925 | 093000 | 6038363200 | 131700 | 131600 | 131800 | 131600 | 675 |
| 570 | 20240925 | 092900 | 5949492800 | 131600 | 131900 | 132000 | 131600 | 583 |
| 571 | 20240925 | 092800 | 5872695000 | 132000 | 131700 | 132100 | 131700 | 281 |
| 572 | 20240925 | 092700 | 5835624100 | 131800 | 132200 | 132200 | 131800 | 434 |
| 573 | 20240925 | 092600 | 5778368400 | 132200 | 132200 | 132300 | 131800 | 1531 |
| 574 | 20240925 | 092500 | 5576304400 | 132200 | 132100 | 132200 | 131900 | 700 |
| 575 | 20240925 | 092400 | 5483839100 | 131900 | 132200 | 132200 | 131900 | 500 |
| 576 | 20240925 | 092300 | 5417819500 | 132300 | 132400 | 132500 | 132200 | 933 |
| 577 | 20240925 | 092200 | 5294297200 | 132400 | 132300 | 132500 | 132200 | 1343 |
| 578 | 20240925 | 092100 | 5116401100 | 132400 | 132200 | 132400 | 132000 | 461 |
| 579 | 20240925 | 092000 | 5055411700 | 132200 | 132000 | 132400 | 132000 | 1735 |
| 580 | 20240925 | 091900 | 4826081500 | 132000 | 132100 | 132100 | 131700 | 473 |
| 581 | 20240925 | 091800 | 4763697600 | 132100 | 132000 | 132100 | 131800 | 630 |
| 582 | 20240925 | 091700 | 4680561900 | 131900 | 131800 | 132300 | 131800 | 1722 |
| 583 | 20240925 | 091600 | 4452967800 | 131800 | 131900 | 131900 | 131800 | 316 |
| 584 | 20240925 | 091500 | 4411295800 | 131800 | 131400 | 131800 | 131300 | 1206 |
| 585 | 20240925 | 091400 | 4252711200 | 131300 | 131500 | 131500 | 131300 | 534 |
| 586 | 20240925 | 091300 | 4182544900 | 131500 | 131500 | 131900 | 131400 | 578 |
| 587 | 20240925 | 091200 | 4106531900 | 131500 | 131700 | 132200 | 131300 | 2630 |
| 588 | 20240925 | 091100 | 3760437800 | 131700 | 131900 | 131900 | 131700 | 880 |
| 589 | 20240925 | 091000 | 3644459900 | 131900 | 132000 | 132300 | 131800 | 1177 |
| 590 | 20240925 | 090900 | 3489074300 | 132000 | 131900 | 132300 | 131700 | 843 |
| 591 | 20240925 | 090800 | 3377812000 | 131900 | 131700 | 132400 | 131600 | 1011 |
| 592 | 20240925 | 090700 | 3244474400 | 131600 | 131500 | 132400 | 131500 | 957 |
| 593 | 20240925 | 090600 | 3118508900 | 131400 | 132300 | 132300 | 131200 | 3218 |
| 594 | 20240925 | 090500 | 2694133300 | 132200 | 132800 | 132900 | 132200 | 1610 |
| 595 | 20240925 | 090400 | 2480774600 | 132800 | 133200 | 133700 | 132800 | 1278 |
| 596 | 20240925 | 090300 | 2310589100 | 133000 | 132800 | 133600 | 132800 | 3222 |
| 597 | 20240925 | 090200 | 1881264600 | 132800 | 133400 | 133400 | 132100 | 2191 |
| 598 | 20240925 | 090100 | 1590391000 | 133400 | 133900 | 134200 | 133300 | 5553 |
| 599 | 20240925 | 090000 | 847089100 | 133900 | 133100 | 134000 | 133000 | 6231 |