38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240926 | 192700 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 62208 |
| 3 | 20240926 | 192600 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 4 | 20240926 | 192500 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 5 | 20240926 | 192400 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 6 | 20240926 | 192300 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 7 | 20240926 | 192200 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 8 | 20240926 | 192100 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 9 | 20240926 | 192000 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 10 | 20240926 | 191900 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 11 | 20240926 | 191800 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 12 | 20240926 | 191700 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 13 | 20240926 | 191600 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 14 | 20240926 | 191500 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 15 | 20240926 | 191400 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 16 | 20240926 | 191300 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 17 | 20240926 | 191200 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 18 | 20240926 | 191100 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 19 | 20240926 | 191000 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 20 | 20240926 | 190900 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 21 | 20240926 | 190800 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 22 | 20240926 | 190700 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 23 | 20240926 | 190600 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 24 | 20240926 | 190500 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 25 | 20240926 | 190400 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 26 | 20240926 | 190300 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 27 | 20240926 | 190200 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 28 | 20240926 | 190100 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 29 | 20240926 | 190000 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 30 | 20240926 | 185900 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 31 | 20240926 | 185800 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 32 | 20240926 | 185700 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 62208 |
| 33 | 20240926 | 185600 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 34 | 20240926 | 185500 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 35 | 20240926 | 185400 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 36 | 20240926 | 185300 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 37 | 20240926 | 185200 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 38 | 20240926 | 185100 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 39 | 20240926 | 185000 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 40 | 20240926 | 184900 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 41 | 20240926 | 184800 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 42 | 20240926 | 184700 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 43 | 20240926 | 184600 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 44 | 20240926 | 184500 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 45 | 20240926 | 184400 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 46 | 20240926 | 184300 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 47 | 20240926 | 184200 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 48 | 20240926 | 184100 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 49 | 20240926 | 184000 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 50 | 20240926 | 183900 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 51 | 20240926 | 183800 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 52 | 20240926 | 183700 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 53 | 20240926 | 183600 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 54 | 20240926 | 183500 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 55 | 20240926 | 183400 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 56 | 20240926 | 183300 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 57 | 20240926 | 183200 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 58 | 20240926 | 183100 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 59 | 20240926 | 183000 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 60 | 20240926 | 182900 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 61 | 20240926 | 182800 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 62 | 20240926 | 182700 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 62208 |
| 63 | 20240926 | 182600 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 64 | 20240926 | 182500 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 65 | 20240926 | 182400 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 66 | 20240926 | 182300 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 67 | 20240926 | 182200 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 68 | 20240926 | 182100 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 69 | 20240926 | 182000 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 70 | 20240926 | 181900 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 71 | 20240926 | 181800 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 72 | 20240926 | 181700 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 73 | 20240926 | 181600 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 74 | 20240926 | 181500 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 75 | 20240926 | 181400 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 76 | 20240926 | 181300 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 77 | 20240926 | 181200 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 78 | 20240926 | 181100 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 79 | 20240926 | 181000 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 80 | 20240926 | 180900 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 81 | 20240926 | 180800 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 82 | 20240926 | 180700 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 83 | 20240926 | 180600 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 84 | 20240926 | 180500 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 85 | 20240926 | 180400 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 86 | 20240926 | 180300 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 87 | 20240926 | 180200 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 88 | 20240926 | 180100 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 89 | 20240926 | 180000 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 90 | 20240926 | 175900 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 91 | 20240926 | 175800 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 92 | 20240926 | 175700 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 62208 |
| 93 | 20240926 | 175600 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 94 | 20240926 | 175500 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 95 | 20240926 | 175400 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 96 | 20240926 | 175300 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 97 | 20240926 | 175200 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 98 | 20240926 | 175100 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 99 | 20240926 | 175000 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 100 | 20240926 | 174900 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 101 | 20240926 | 174800 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 102 | 20240926 | 174700 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 103 | 20240926 | 174600 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 104 | 20240926 | 174500 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 105 | 20240926 | 174400 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 106 | 20240926 | 174300 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 107 | 20240926 | 174200 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 108 | 20240926 | 174100 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 109 | 20240926 | 174000 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 110 | 20240926 | 173900 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 111 | 20240926 | 173800 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 112 | 20240926 | 173700 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 113 | 20240926 | 173600 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 114 | 20240926 | 173500 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 115 | 20240926 | 173400 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 116 | 20240926 | 173300 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 117 | 20240926 | 173200 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 118 | 20240926 | 173100 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 119 | 20240926 | 173000 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 120 | 20240926 | 172900 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 121 | 20240926 | 172800 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 122 | 20240926 | 172700 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 62208 |
| 123 | 20240926 | 172600 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 124 | 20240926 | 172500 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 125 | 20240926 | 172400 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 126 | 20240926 | 172300 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 127 | 20240926 | 172200 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 128 | 20240926 | 172100 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 129 | 20240926 | 172000 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 130 | 20240926 | 171900 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 131 | 20240926 | 171800 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 132 | 20240926 | 171700 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 133 | 20240926 | 171600 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 134 | 20240926 | 171500 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 135 | 20240926 | 171400 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 136 | 20240926 | 171300 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 137 | 20240926 | 171200 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 138 | 20240926 | 171100 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 139 | 20240926 | 171000 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 140 | 20240926 | 170900 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 141 | 20240926 | 170800 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 142 | 20240926 | 170700 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 143 | 20240926 | 170600 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 144 | 20240926 | 170500 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 145 | 20240926 | 170400 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 146 | 20240926 | 170300 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 147 | 20240926 | 170200 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 148 | 20240926 | 170100 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 149 | 20240926 | 170000 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 150 | 20240926 | 165900 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 151 | 20240926 | 165800 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 152 | 20240926 | 165700 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 62208 |
| 153 | 20240926 | 165600 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 154 | 20240926 | 165500 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 155 | 20240926 | 165400 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 156 | 20240926 | 165300 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 157 | 20240926 | 165200 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 158 | 20240926 | 165100 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 159 | 20240926 | 165000 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 160 | 20240926 | 164900 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 161 | 20240926 | 164800 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 162 | 20240926 | 164700 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 163 | 20240926 | 164600 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 164 | 20240926 | 164500 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 165 | 20240926 | 164400 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 166 | 20240926 | 164300 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 167 | 20240926 | 164200 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 168 | 20240926 | 164100 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 169 | 20240926 | 164000 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 170 | 20240926 | 163900 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 171 | 20240926 | 163800 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 172 | 20240926 | 163700 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 173 | 20240926 | 163600 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 174 | 20240926 | 163500 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 175 | 20240926 | 163400 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 176 | 20240926 | 163300 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 177 | 20240926 | 163200 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 178 | 20240926 | 163100 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 179 | 20240926 | 163000 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 180 | 20240926 | 162900 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 181 | 20240926 | 162800 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 182 | 20240926 | 162700 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 62208 |
| 183 | 20240926 | 162600 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 184 | 20240926 | 162500 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 185 | 20240926 | 162400 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 186 | 20240926 | 162300 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 187 | 20240926 | 162200 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 188 | 20240926 | 162100 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 189 | 20240926 | 162000 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 190 | 20240926 | 161900 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 191 | 20240926 | 161800 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 192 | 20240926 | 161700 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 193 | 20240926 | 161600 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 194 | 20240926 | 161500 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 195 | 20240926 | 161400 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 196 | 20240926 | 161300 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 197 | 20240926 | 161200 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 198 | 20240926 | 161100 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 199 | 20240926 | 161000 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 200 | 20240926 | 160900 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 201 | 20240926 | 160800 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 202 | 20240926 | 160700 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 203 | 20240926 | 160600 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 204 | 20240926 | 160500 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 205 | 20240926 | 160400 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 206 | 20240926 | 160300 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 207 | 20240926 | 160200 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 208 | 20240926 | 160100 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 209 | 20240926 | 160000 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 210 | 20240926 | 155900 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 211 | 20240926 | 155800 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 212 | 20240926 | 155700 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 62208 |
| 213 | 20240926 | 155600 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 214 | 20240926 | 155500 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 215 | 20240926 | 155400 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 216 | 20240926 | 155300 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 217 | 20240926 | 155200 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 218 | 20240926 | 155100 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 219 | 20240926 | 155000 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 220 | 20240926 | 154900 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 221 | 20240926 | 154800 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 222 | 20240926 | 154700 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 223 | 20240926 | 154600 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 224 | 20240926 | 154500 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 225 | 20240926 | 154400 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 226 | 20240926 | 154300 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 227 | 20240926 | 154200 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 228 | 20240926 | 154100 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 229 | 20240926 | 154000 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 230 | 20240926 | 153900 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 231 | 20240926 | 153800 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 232 | 20240926 | 153700 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 233 | 20240926 | 153600 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 234 | 20240926 | 153500 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 235 | 20240926 | 153400 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 236 | 20240926 | 153300 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 237 | 20240926 | 153200 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 238 | 20240926 | 153100 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 239 | 20240926 | 153000 | 289383954500 | 114200 | 114200 | 114200 | 114200 | 62208 |
| 240 | 20240926 | 152900 | 282279800900 | 114200 | 114200 | 114200 | 114200 | 0 |
| 241 | 20240926 | 152800 | 282279800900 | 114200 | 114200 | 114200 | 114200 | 0 |
| 242 | 20240926 | 152700 | 282279800900 | 114200 | 114200 | 114200 | 114200 | 0 |
| 243 | 20240926 | 152600 | 282279800900 | 114200 | 114200 | 114200 | 114200 | 0 |
| 244 | 20240926 | 152500 | 282279800900 | 114200 | 114200 | 114200 | 114200 | 0 |
| 245 | 20240926 | 152400 | 282279800900 | 114200 | 114200 | 114200 | 114200 | 0 |
| 246 | 20240926 | 152300 | 282279800900 | 114200 | 114200 | 114200 | 114200 | 0 |
| 247 | 20240926 | 152200 | 282279800900 | 114200 | 114200 | 114200 | 114200 | 0 |
| 248 | 20240926 | 152100 | 282279800900 | 114200 | 114200 | 114200 | 114200 | 0 |
| 249 | 20240926 | 152000 | 282279800900 | 114200 | 114200 | 114200 | 114200 | 0 |
| 250 | 20240926 | 151900 | 282279800900 | 114200 | 114500 | 114500 | 114200 | 9066 |
| 251 | 20240926 | 151800 | 281243351800 | 114400 | 114500 | 114600 | 114400 | 9589 |
| 252 | 20240926 | 151700 | 280145567100 | 114500 | 114400 | 114500 | 114300 | 9740 |
| 253 | 20240926 | 151600 | 279031775400 | 114400 | 114100 | 114400 | 114100 | 7509 |
| 254 | 20240926 | 151500 | 278173805000 | 114100 | 114200 | 114200 | 114100 | 3736 |
| 255 | 20240926 | 151400 | 277747169300 | 114200 | 114100 | 114200 | 114000 | 4038 |
| 256 | 20240926 | 151300 | 277286303100 | 114100 | 114100 | 114200 | 114000 | 5085 |
| 257 | 20240926 | 151200 | 276706093000 | 114100 | 114000 | 114100 | 113900 | 5498 |
| 258 | 20240926 | 151100 | 276079224700 | 113900 | 113900 | 114000 | 113900 | 2943 |
| 259 | 20240926 | 151000 | 275743804500 | 114000 | 114100 | 114100 | 113900 | 5849 |
| 260 | 20240926 | 150900 | 275076919700 | 114100 | 113800 | 114100 | 113700 | 9202 |
| 261 | 20240926 | 150800 | 274028636600 | 113800 | 113800 | 113800 | 113700 | 3761 |
| 262 | 20240926 | 150700 | 273600776600 | 113800 | 113800 | 113900 | 113700 | 5071 |
| 263 | 20240926 | 150600 | 273023814000 | 113800 | 113600 | 113800 | 113600 | 3130 |
| 264 | 20240926 | 150500 | 272667840400 | 113700 | 113600 | 113700 | 113600 | 2698 |
| 265 | 20240926 | 150400 | 272361185100 | 113600 | 113600 | 113700 | 113500 | 3347 |
| 266 | 20240926 | 150300 | 271981047100 | 113600 | 113600 | 113700 | 113500 | 3199 |
| 267 | 20240926 | 150200 | 271617643600 | 113700 | 113600 | 113700 | 113500 | 6521 |
| 268 | 20240926 | 150100 | 270877090300 | 113600 | 113600 | 113700 | 113500 | 3046 |
| 269 | 20240926 | 150000 | 270530992100 | 113700 | 113600 | 113800 | 113500 | 4548 |
| 270 | 20240926 | 145900 | 270013989300 | 113700 | 113600 | 113700 | 113500 | 3272 |
| 271 | 20240926 | 145800 | 269642240900 | 113600 | 113600 | 113700 | 113500 | 4490 |
| 272 | 20240926 | 145700 | 269132529500 | 113600 | 114000 | 114000 | 113500 | 9255 |
| 273 | 20240926 | 145600 | 268079465400 | 114000 | 113600 | 114000 | 113600 | 8624 |
| 274 | 20240926 | 145500 | 267098165300 | 113600 | 113600 | 113600 | 113500 | 2239 |
| 275 | 20240926 | 145400 | 266843845400 | 113600 | 113500 | 113600 | 113500 | 1153 |
| 276 | 20240926 | 145300 | 266712892400 | 113600 | 113600 | 113600 | 113500 | 1997 |
| 277 | 20240926 | 145200 | 266486156400 | 113600 | 113600 | 113600 | 113500 | 1036 |
| 278 | 20240926 | 145100 | 266368480100 | 113600 | 113600 | 113600 | 113400 | 2215 |
| 279 | 20240926 | 145000 | 266117103500 | 113600 | 113500 | 113600 | 113500 | 1345 |
| 280 | 20240926 | 144900 | 265964386900 | 113500 | 113600 | 113700 | 113500 | 3220 |
| 281 | 20240926 | 144800 | 265598616000 | 113600 | 113600 | 113800 | 113500 | 13252 |
| 282 | 20240926 | 144700 | 264093141500 | 113600 | 113300 | 113600 | 113200 | 6489 |
| 283 | 20240926 | 144600 | 263357269500 | 113200 | 113200 | 113200 | 113100 | 2034 |
| 284 | 20240926 | 144500 | 263127050800 | 113200 | 113200 | 113200 | 113100 | 1008 |
| 285 | 20240926 | 144400 | 263013000400 | 113100 | 113200 | 113200 | 113100 | 928 |
| 286 | 20240926 | 144300 | 262907981500 | 113200 | 113200 | 113200 | 113100 | 987 |
| 287 | 20240926 | 144200 | 262796265100 | 113200 | 113200 | 113300 | 113000 | 4759 |
| 288 | 20240926 | 144100 | 262257948000 | 113200 | 113300 | 113300 | 113200 | 1578 |
| 289 | 20240926 | 144000 | 262079225100 | 113300 | 113300 | 113300 | 113200 | 636 |
| 290 | 20240926 | 143900 | 262007174400 | 113300 | 113300 | 113300 | 113200 | 770 |
| 291 | 20240926 | 143800 | 261919965800 | 113300 | 113400 | 113400 | 113200 | 1013 |
| 292 | 20240926 | 143700 | 261805204900 | 113400 | 113400 | 113400 | 113200 | 1831 |
| 293 | 20240926 | 143600 | 261597731600 | 113400 | 113400 | 113400 | 113200 | 737 |
| 294 | 20240926 | 143500 | 261514221000 | 113300 | 113400 | 113500 | 113300 | 6098 |
| 295 | 20240926 | 143400 | 260822541500 | 113300 | 113300 | 113400 | 113200 | 1118 |
| 296 | 20240926 | 143300 | 260695876200 | 113300 | 113300 | 113300 | 113200 | 1204 |
| 297 | 20240926 | 143200 | 260559531400 | 113300 | 113300 | 113300 | 113100 | 1449 |
| 298 | 20240926 | 143100 | 260395455600 | 113200 | 113400 | 113400 | 113200 | 1138 |
| 299 | 20240926 | 143000 | 260266506700 | 113400 | 113400 | 113400 | 113300 | 4391 |
| 300 | 20240926 | 142900 | 259768797700 | 113300 | 113300 | 113400 | 113200 | 1859 |
| 301 | 20240926 | 142800 | 259558175800 | 113300 | 113300 | 113400 | 113100 | 2654 |
| 302 | 20240926 | 142700 | 259257474200 | 113400 | 113200 | 113400 | 113200 | 3151 |
| 303 | 20240926 | 142600 | 258900540000 | 113200 | 113100 | 113200 | 113000 | 695 |
| 304 | 20240926 | 142500 | 258821913100 | 113100 | 113000 | 113200 | 113000 | 1278 |
| 305 | 20240926 | 142400 | 258677343300 | 113100 | 113000 | 113100 | 112900 | 886 |
| 306 | 20240926 | 142300 | 258577222300 | 113000 | 113000 | 113000 | 112900 | 1415 |
| 307 | 20240926 | 142200 | 258417356700 | 113000 | 113000 | 113000 | 112900 | 854 |
| 308 | 20240926 | 142100 | 258320902600 | 112900 | 112800 | 113000 | 112800 | 1625 |
| 309 | 20240926 | 142000 | 258137463100 | 112900 | 112900 | 113000 | 112800 | 1029 |
| 310 | 20240926 | 141900 | 258021298900 | 113000 | 112900 | 113000 | 112800 | 1759 |
| 311 | 20240926 | 141800 | 257822698200 | 112900 | 112900 | 113000 | 112800 | 1011 |
| 312 | 20240926 | 141700 | 257708553100 | 113000 | 113000 | 113000 | 112900 | 1465 |
| 313 | 20240926 | 141600 | 257543131500 | 113000 | 113000 | 113000 | 112900 | 897 |
| 314 | 20240926 | 141500 | 257441816600 | 113000 | 113000 | 113000 | 112900 | 1433 |
| 315 | 20240926 | 141400 | 257279947600 | 113000 | 113200 | 113200 | 112900 | 4441 |
| 316 | 20240926 | 141300 | 256778027800 | 113100 | 113100 | 113200 | 113100 | 1155 |
| 317 | 20240926 | 141200 | 256647379900 | 113100 | 113300 | 113300 | 113000 | 2793 |
| 318 | 20240926 | 141100 | 256331300800 | 113300 | 113100 | 113300 | 113000 | 2288 |
| 319 | 20240926 | 141000 | 256072316700 | 113100 | 113100 | 113100 | 113000 | 1822 |
| 320 | 20240926 | 140900 | 255866250100 | 113100 | 113000 | 113100 | 112900 | 2224 |
| 321 | 20240926 | 140800 | 255614854900 | 113000 | 112800 | 113000 | 112800 | 1991 |
| 322 | 20240926 | 140700 | 255389995900 | 112900 | 112800 | 112900 | 112800 | 672 |
| 323 | 20240926 | 140600 | 255314169300 | 112900 | 112900 | 112900 | 112700 | 2105 |
| 324 | 20240926 | 140500 | 255076640300 | 112900 | 112800 | 112900 | 112700 | 1122 |
| 325 | 20240926 | 140400 | 254950087000 | 112800 | 112800 | 112800 | 112700 | 1174 |
| 326 | 20240926 | 140300 | 254817736700 | 112800 | 112800 | 112900 | 112700 | 896 |
| 327 | 20240926 | 140200 | 254716652100 | 112800 | 112800 | 112900 | 112700 | 1667 |
| 328 | 20240926 | 140100 | 254528618800 | 112800 | 113000 | 113000 | 112800 | 1385 |
| 329 | 20240926 | 140000 | 254372292600 | 113000 | 113100 | 113100 | 112900 | 2042 |
| 330 | 20240926 | 135900 | 254141555800 | 113100 | 112400 | 113100 | 112400 | 14461 |
| 331 | 20240926 | 135800 | 252513170000 | 112400 | 112400 | 112400 | 112300 | 3755 |
| 332 | 20240926 | 135700 | 252091226500 | 112400 | 112200 | 112400 | 112200 | 3101 |
| 333 | 20240926 | 135600 | 251742924400 | 112200 | 112500 | 112500 | 112100 | 7822 |
| 334 | 20240926 | 135500 | 250864839600 | 112500 | 112500 | 112500 | 112300 | 3982 |
| 335 | 20240926 | 135400 | 250417298300 | 112500 | 112600 | 112600 | 112400 | 2670 |
| 336 | 20240926 | 135300 | 250117071700 | 112500 | 112600 | 112600 | 112400 | 11485 |
| 337 | 20240926 | 135200 | 248825274100 | 112600 | 112800 | 112800 | 112500 | 5116 |
| 338 | 20240926 | 135100 | 248249098000 | 112800 | 112700 | 113000 | 112700 | 1928 |
| 339 | 20240926 | 135000 | 248031681800 | 112800 | 112900 | 112900 | 112700 | 2000 |
| 340 | 20240926 | 134900 | 247806147100 | 112900 | 113000 | 113000 | 112700 | 5920 |
| 341 | 20240926 | 134800 | 247138148800 | 113000 | 113100 | 113100 | 113000 | 2589 |
| 342 | 20240926 | 134700 | 246845561300 | 113100 | 113000 | 113200 | 112900 | 861 |
| 343 | 20240926 | 134600 | 246748220800 | 113000 | 113300 | 113300 | 112900 | 3933 |
| 344 | 20240926 | 134500 | 246303450300 | 113300 | 113400 | 113500 | 113200 | 3786 |
| 345 | 20240926 | 134400 | 245874343900 | 113400 | 113300 | 113400 | 113200 | 1466 |
| 346 | 20240926 | 134300 | 245708267000 | 113300 | 113300 | 113400 | 113200 | 2033 |
| 347 | 20240926 | 134200 | 245477967000 | 113200 | 113300 | 113300 | 113200 | 650 |
| 348 | 20240926 | 134100 | 245404350500 | 113200 | 113200 | 113300 | 113100 | 2064 |
| 349 | 20240926 | 134000 | 245170690600 | 113200 | 113200 | 113200 | 113100 | 2876 |
| 350 | 20240926 | 133900 | 244845295100 | 113100 | 113100 | 113200 | 113000 | 903 |
| 351 | 20240926 | 133800 | 244743142600 | 113100 | 113200 | 113200 | 113000 | 775 |
| 352 | 20240926 | 133700 | 244655488200 | 113100 | 113200 | 113200 | 113000 | 1171 |
| 353 | 20240926 | 133600 | 244523062900 | 113200 | 113100 | 113200 | 113100 | 839 |
| 354 | 20240926 | 133500 | 244428141600 | 113200 | 113100 | 113200 | 113000 | 1102 |
| 355 | 20240926 | 133400 | 244303520500 | 113100 | 113200 | 113300 | 113000 | 1696 |
| 356 | 20240926 | 133300 | 244111605600 | 113200 | 113300 | 113300 | 113100 | 1379 |
| 357 | 20240926 | 133200 | 243955450900 | 113400 | 113300 | 113400 | 113300 | 2648 |
| 358 | 20240926 | 133100 | 243655301100 | 113300 | 112900 | 113300 | 112800 | 3587 |
| 359 | 20240926 | 133000 | 243249658500 | 112900 | 112700 | 112900 | 112600 | 3657 |
| 360 | 20240926 | 132900 | 242837543100 | 112700 | 113300 | 113400 | 112500 | 18897 |
| 361 | 20240926 | 132800 | 240704927900 | 113400 | 113300 | 113400 | 113200 | 1009 |
| 362 | 20240926 | 132700 | 240590615900 | 113200 | 113200 | 113300 | 113100 | 2229 |
| 363 | 20240926 | 132600 | 240338323400 | 113200 | 113200 | 113200 | 113100 | 1209 |
| 364 | 20240926 | 132500 | 240201508400 | 113200 | 113200 | 113400 | 113100 | 3330 |
| 365 | 20240926 | 132400 | 239824384700 | 113200 | 113000 | 113200 | 113000 | 2317 |
| 366 | 20240926 | 132300 | 239562229200 | 113000 | 113200 | 113200 | 113000 | 1715 |
| 367 | 20240926 | 132200 | 239368284900 | 113200 | 113100 | 113200 | 113000 | 3222 |
| 368 | 20240926 | 132100 | 239003837900 | 113100 | 113200 | 113200 | 113000 | 4107 |
| 369 | 20240926 | 132000 | 238539532200 | 113100 | 113200 | 113200 | 113100 | 2426 |
| 370 | 20240926 | 131900 | 238265096600 | 113200 | 113300 | 113300 | 113100 | 2048 |
| 371 | 20240926 | 131800 | 238033275400 | 113300 | 113200 | 113300 | 113000 | 4741 |
| 372 | 20240926 | 131700 | 237496817800 | 113200 | 113200 | 113300 | 113100 | 2856 |
| 373 | 20240926 | 131600 | 237173642200 | 113200 | 113100 | 113400 | 113100 | 5995 |
| 374 | 20240926 | 131500 | 236495005000 | 113100 | 113200 | 113300 | 113100 | 5026 |
| 375 | 20240926 | 131400 | 235926083000 | 113200 | 113300 | 113400 | 113100 | 2742 |
| 376 | 20240926 | 131300 | 235615626500 | 113200 | 113400 | 113500 | 113200 | 10559 |
| 377 | 20240926 | 131200 | 234419371700 | 113500 | 113600 | 113700 | 113400 | 6480 |
| 378 | 20240926 | 131100 | 233683696200 | 113600 | 113700 | 113800 | 113600 | 6036 |
| 379 | 20240926 | 131000 | 232997490300 | 113800 | 113900 | 113900 | 113700 | 5338 |
| 380 | 20240926 | 130900 | 232390090800 | 113900 | 114200 | 114200 | 113800 | 13476 |
| 381 | 20240926 | 130800 | 230853708900 | 114200 | 114400 | 114600 | 114100 | 4852 |
| 382 | 20240926 | 130700 | 230299201900 | 114400 | 114400 | 114500 | 114400 | 951 |
| 383 | 20240926 | 130600 | 230190344800 | 114500 | 114500 | 114600 | 114400 | 1742 |
| 384 | 20240926 | 130500 | 229990993000 | 114600 | 114400 | 114600 | 114400 | 1915 |
| 385 | 20240926 | 130400 | 229771828600 | 114500 | 114200 | 114500 | 114200 | 746 |
| 386 | 20240926 | 130300 | 229686508300 | 114300 | 114400 | 114500 | 114200 | 9266 |
| 387 | 20240926 | 130200 | 228627364400 | 114400 | 114600 | 114600 | 114400 | 2267 |
| 388 | 20240926 | 130100 | 228367754000 | 114500 | 114700 | 114700 | 114500 | 1285 |
| 389 | 20240926 | 130000 | 228220565000 | 114700 | 114700 | 114800 | 114400 | 1769 |
| 390 | 20240926 | 125900 | 228017831300 | 114700 | 114600 | 114800 | 114400 | 2242 |
| 391 | 20240926 | 125800 | 227761031500 | 114600 | 114800 | 114900 | 114600 | 1328 |
| 392 | 20240926 | 125700 | 227608728300 | 114700 | 114900 | 114900 | 114700 | 3614 |
| 393 | 20240926 | 125600 | 227193922300 | 114800 | 114900 | 114900 | 114700 | 1428 |
| 394 | 20240926 | 125500 | 227030009300 | 114800 | 115000 | 115000 | 114800 | 1973 |
| 395 | 20240926 | 125400 | 226803410500 | 115000 | 115000 | 115000 | 114800 | 758 |
| 396 | 20240926 | 125300 | 226716304600 | 114900 | 115000 | 115000 | 114800 | 898 |
| 397 | 20240926 | 125200 | 226613093000 | 115000 | 115000 | 115100 | 114800 | 1144 |
| 398 | 20240926 | 125100 | 226481575300 | 115000 | 114900 | 115000 | 114800 | 1709 |
| 399 | 20240926 | 125000 | 226285195900 | 114800 | 115100 | 115100 | 114800 | 1444 |
| 400 | 20240926 | 124900 | 226119133400 | 114900 | 115100 | 115100 | 114900 | 1630 |
| 401 | 20240926 | 124800 | 225931699700 | 115100 | 115000 | 115100 | 114900 | 1829 |
| 402 | 20240926 | 124700 | 225721367400 | 115000 | 115000 | 115000 | 114800 | 942 |
| 403 | 20240926 | 124600 | 225613086200 | 114900 | 114900 | 115000 | 114800 | 660 |
| 404 | 20240926 | 124500 | 225537235500 | 114900 | 114900 | 115000 | 114800 | 1122 |
| 405 | 20240926 | 124400 | 225408311200 | 114900 | 114800 | 114900 | 114700 | 636 |
| 406 | 20240926 | 124300 | 225335312900 | 114800 | 114700 | 114800 | 114700 | 667 |
| 407 | 20240926 | 124200 | 225258760200 | 114800 | 114600 | 114800 | 114500 | 554 |
| 408 | 20240926 | 124100 | 225195211300 | 114600 | 114800 | 114900 | 114500 | 2390 |
| 409 | 20240926 | 124000 | 224921176100 | 114800 | 115000 | 115000 | 114700 | 742 |
| 410 | 20240926 | 123900 | 224835945300 | 115000 | 114900 | 115000 | 114800 | 1610 |
| 411 | 20240926 | 123800 | 224650890700 | 114800 | 114900 | 114900 | 114800 | 1442 |
| 412 | 20240926 | 123700 | 224485306900 | 114900 | 114800 | 114900 | 114700 | 660 |
| 413 | 20240926 | 123600 | 224409501000 | 114700 | 114700 | 114700 | 114600 | 544 |
| 414 | 20240926 | 123500 | 224347105700 | 114700 | 114600 | 114800 | 114600 | 587 |
| 415 | 20240926 | 123400 | 224279797700 | 114500 | 114900 | 114900 | 114400 | 2816 |
| 416 | 20240926 | 123300 | 223956973100 | 114900 | 114800 | 114900 | 114700 | 825 |
| 417 | 20240926 | 123200 | 223862219500 | 114800 | 114800 | 114900 | 114700 | 1473 |
| 418 | 20240926 | 123100 | 223693140200 | 114600 | 114700 | 114900 | 114600 | 1016 |
| 419 | 20240926 | 123000 | 223576534000 | 114700 | 114700 | 114800 | 114500 | 1393 |
| 420 | 20240926 | 122900 | 223416779600 | 114600 | 114600 | 114700 | 114500 | 1731 |
| 421 | 20240926 | 122800 | 223218396600 | 114600 | 114500 | 114600 | 114400 | 1383 |
| 422 | 20240926 | 122700 | 223060004100 | 114600 | 114500 | 114600 | 114400 | 1577 |
| 423 | 20240926 | 122600 | 222879426000 | 114500 | 114500 | 114500 | 114400 | 1033 |
| 424 | 20240926 | 122500 | 222761171200 | 114500 | 114500 | 114500 | 114300 | 1125 |
| 425 | 20240926 | 122400 | 222632480900 | 114300 | 114300 | 114500 | 114200 | 1886 |
| 426 | 20240926 | 122300 | 222416860900 | 114300 | 114300 | 114400 | 114200 | 1861 |
| 427 | 20240926 | 122200 | 222204178700 | 114300 | 114500 | 114500 | 114200 | 4758 |
| 428 | 20240926 | 122100 | 221660073300 | 114400 | 114800 | 114800 | 114400 | 7299 |
| 429 | 20240926 | 122000 | 220823836100 | 114800 | 114900 | 115000 | 114700 | 2385 |
| 430 | 20240926 | 121900 | 220550063700 | 115000 | 114800 | 115000 | 114700 | 1056 |
| 431 | 20240926 | 121800 | 220428788000 | 114800 | 114900 | 114900 | 114700 | 3624 |
| 432 | 20240926 | 121700 | 220012957000 | 114800 | 115100 | 115100 | 114800 | 2409 |
| 433 | 20240926 | 121600 | 219736160000 | 115100 | 115100 | 115200 | 115000 | 1417 |
| 434 | 20240926 | 121500 | 219573077200 | 115100 | 115100 | 115100 | 114900 | 750 |
| 435 | 20240926 | 121400 | 219486803500 | 115000 | 115000 | 115100 | 114900 | 1210 |
| 436 | 20240926 | 121300 | 219347658800 | 115000 | 115000 | 115200 | 114900 | 1756 |
| 437 | 20240926 | 121200 | 219145675800 | 115100 | 115300 | 115300 | 115000 | 2042 |
| 438 | 20240926 | 121100 | 218910652200 | 115200 | 115400 | 115400 | 115000 | 2889 |
| 439 | 20240926 | 121000 | 218578002100 | 115400 | 115400 | 115500 | 115300 | 891 |
| 440 | 20240926 | 120900 | 218475165400 | 115400 | 115300 | 115400 | 115200 | 1233 |
| 441 | 20240926 | 120800 | 218332998600 | 115300 | 115300 | 115400 | 115200 | 3664 |
| 442 | 20240926 | 120700 | 217910702200 | 115300 | 115600 | 115600 | 115300 | 3207 |
| 443 | 20240926 | 120600 | 217540621300 | 115500 | 115600 | 115600 | 115500 | 1444 |
| 444 | 20240926 | 120500 | 217373726000 | 115600 | 115500 | 115600 | 115400 | 1525 |
| 445 | 20240926 | 120400 | 217197583300 | 115500 | 115600 | 115600 | 115400 | 1247 |
| 446 | 20240926 | 120300 | 217053560700 | 115500 | 115500 | 115600 | 115500 | 2094 |
| 447 | 20240926 | 120200 | 216811571400 | 115600 | 115600 | 115600 | 115500 | 2563 |
| 448 | 20240926 | 120100 | 216515387800 | 115500 | 115500 | 115500 | 115400 | 1470 |
| 449 | 20240926 | 120000 | 216345611600 | 115400 | 115500 | 115500 | 115400 | 2325 |
| 450 | 20240926 | 115900 | 216077091000 | 115500 | 115300 | 115500 | 115200 | 3851 |
| 451 | 20240926 | 115800 | 215632846800 | 115300 | 115300 | 115300 | 115200 | 912 |
| 452 | 20240926 | 115700 | 215527717000 | 115300 | 115200 | 115300 | 115100 | 1041 |
| 453 | 20240926 | 115600 | 215407769100 | 115300 | 115400 | 115400 | 115200 | 564 |
| 454 | 20240926 | 115500 | 215342701400 | 115400 | 115300 | 115400 | 115200 | 2027 |
| 455 | 20240926 | 115400 | 215108897200 | 115400 | 115300 | 115400 | 115300 | 1336 |
| 456 | 20240926 | 115300 | 214954754700 | 115300 | 115400 | 115400 | 115300 | 1019 |
| 457 | 20240926 | 115200 | 214837168700 | 115400 | 115100 | 115400 | 115000 | 5664 |
| 458 | 20240926 | 115100 | 214184518100 | 115100 | 115000 | 115100 | 114900 | 4182 |
| 459 | 20240926 | 115000 | 213703566500 | 115000 | 115000 | 115000 | 114800 | 1282 |
| 460 | 20240926 | 114900 | 213556256100 | 115000 | 115000 | 115100 | 114900 | 1260 |
| 461 | 20240926 | 114800 | 213411370900 | 115000 | 115100 | 115100 | 114900 | 1069 |
| 462 | 20240926 | 114700 | 213288420300 | 114900 | 115000 | 115100 | 114900 | 1630 |
| 463 | 20240926 | 114600 | 213100964600 | 115100 | 115100 | 115100 | 115000 | 793 |
| 464 | 20240926 | 114500 | 213009725900 | 115100 | 115000 | 115100 | 115000 | 1378 |
| 465 | 20240926 | 114400 | 212851206400 | 115100 | 115100 | 115100 | 115000 | 1659 |
| 466 | 20240926 | 114300 | 212660328000 | 115100 | 115200 | 115200 | 115100 | 1194 |
| 467 | 20240926 | 114200 | 212522852500 | 115200 | 115200 | 115200 | 115100 | 1077 |
| 468 | 20240926 | 114100 | 212398800500 | 115200 | 115100 | 115200 | 115100 | 551 |
| 469 | 20240926 | 114000 | 212335351900 | 115200 | 115200 | 115200 | 115000 | 697 |
| 470 | 20240926 | 113900 | 212255111500 | 115200 | 115200 | 115200 | 114700 | 5515 |
| 471 | 20240926 | 113800 | 211621104100 | 115200 | 115100 | 115200 | 114900 | 1180 |
| 472 | 20240926 | 113700 | 211485255400 | 115100 | 115200 | 115200 | 114900 | 1809 |
| 473 | 20240926 | 113600 | 211277071700 | 115200 | 115100 | 115200 | 115000 | 1970 |
| 474 | 20240926 | 113500 | 211050291300 | 115000 | 114900 | 115100 | 114800 | 1294 |
| 475 | 20240926 | 113400 | 210901574000 | 114900 | 114900 | 115100 | 114900 | 1374 |
| 476 | 20240926 | 113300 | 210743632200 | 114900 | 115100 | 115100 | 114800 | 1351 |
| 477 | 20240926 | 113200 | 210588230000 | 115100 | 115000 | 115100 | 114900 | 612 |
| 478 | 20240926 | 113100 | 210517826700 | 114900 | 115100 | 115200 | 114800 | 4590 |
| 479 | 20240926 | 113000 | 209990151100 | 115100 | 115000 | 115200 | 114900 | 1010 |
| 480 | 20240926 | 112900 | 209873896800 | 115000 | 114900 | 115200 | 114800 | 617 |
| 481 | 20240926 | 112800 | 209802933200 | 114900 | 115100 | 115200 | 114800 | 4679 |
| 482 | 20240926 | 112700 | 209264653600 | 115100 | 115100 | 115200 | 115000 | 2063 |
| 483 | 20240926 | 112600 | 209027167700 | 115200 | 115100 | 115200 | 115000 | 1289 |
| 484 | 20240926 | 112500 | 208878792800 | 115100 | 115000 | 115100 | 114900 | 1294 |
| 485 | 20240926 | 112400 | 208729959600 | 114900 | 115000 | 115000 | 114900 | 809 |
| 486 | 20240926 | 112300 | 208636925900 | 115000 | 115000 | 115100 | 114900 | 1045 |
| 487 | 20240926 | 112200 | 208516752700 | 114900 | 114900 | 115000 | 114800 | 1223 |
| 488 | 20240926 | 112100 | 208376181800 | 114900 | 114900 | 115000 | 114900 | 1212 |
| 489 | 20240926 | 112000 | 208236876400 | 114900 | 115000 | 115100 | 114800 | 1689 |
| 490 | 20240926 | 111900 | 208042753400 | 115000 | 115000 | 115000 | 114900 | 1378 |
| 491 | 20240926 | 111800 | 207884335300 | 114900 | 115000 | 115000 | 114900 | 955 |
| 492 | 20240926 | 111700 | 207774564700 | 114900 | 115000 | 115000 | 114900 | 1182 |
| 493 | 20240926 | 111600 | 207638701100 | 115000 | 115200 | 115300 | 114900 | 6142 |
| 494 | 20240926 | 111500 | 206932258500 | 115200 | 115300 | 115500 | 115100 | 2736 |
| 495 | 20240926 | 111400 | 206616847300 | 115400 | 115300 | 115400 | 115200 | 930 |
| 496 | 20240926 | 111300 | 206509585800 | 115300 | 115200 | 115300 | 115100 | 2132 |
| 497 | 20240926 | 111200 | 206263985400 | 115100 | 115100 | 115200 | 115000 | 2073 |
| 498 | 20240926 | 111100 | 206025443600 | 115100 | 115400 | 115500 | 115000 | 5129 |
| 499 | 20240926 | 111000 | 205434652000 | 115400 | 115400 | 115500 | 115300 | 1579 |
| 500 | 20240926 | 110900 | 205252459300 | 115400 | 115300 | 115500 | 115300 | 2457 |
| 501 | 20240926 | 110800 | 204968808500 | 115300 | 115400 | 115400 | 115200 | 1319 |
| 502 | 20240926 | 110700 | 204816700600 | 115400 | 115600 | 115600 | 115200 | 2154 |
| 503 | 20240926 | 110600 | 204568251100 | 115600 | 115500 | 115600 | 115300 | 2664 |
| 504 | 20240926 | 110500 | 204260603500 | 115500 | 115200 | 115500 | 115200 | 3845 |
| 505 | 20240926 | 110400 | 203816976800 | 115300 | 115100 | 115300 | 115000 | 2710 |
| 506 | 20240926 | 110300 | 203504823600 | 115100 | 115100 | 115200 | 115000 | 1370 |
| 507 | 20240926 | 110200 | 203347112200 | 115100 | 115400 | 115500 | 115000 | 3819 |
| 508 | 20240926 | 110100 | 202907116000 | 115500 | 115500 | 115600 | 115400 | 2762 |
| 509 | 20240926 | 110000 | 202588103500 | 115400 | 115200 | 115500 | 115200 | 4242 |
| 510 | 20240926 | 105900 | 202098865800 | 115200 | 115200 | 115300 | 115100 | 2696 |
| 511 | 20240926 | 105800 | 201788250400 | 115200 | 115100 | 115200 | 115100 | 2882 |
| 512 | 20240926 | 105700 | 201456380200 | 115100 | 115000 | 115200 | 115000 | 2160 |
| 513 | 20240926 | 105600 | 201207719100 | 115100 | 114900 | 115100 | 114700 | 4904 |
| 514 | 20240926 | 105500 | 200644410100 | 114900 | 115000 | 115000 | 114800 | 1894 |
| 515 | 20240926 | 105400 | 200426737800 | 114800 | 114600 | 115000 | 114600 | 4811 |
| 516 | 20240926 | 105300 | 199874799800 | 114600 | 115100 | 115100 | 114600 | 2435 |
| 517 | 20240926 | 105200 | 199595166700 | 115000 | 115200 | 115200 | 114800 | 3862 |
| 518 | 20240926 | 105100 | 199151221400 | 115200 | 115100 | 115200 | 114900 | 2305 |
| 519 | 20240926 | 105000 | 198886071800 | 115100 | 115100 | 115200 | 115000 | 2233 |
| 520 | 20240926 | 104900 | 198628993700 | 115100 | 115000 | 115200 | 114800 | 4125 |
| 521 | 20240926 | 104800 | 198154374900 | 115100 | 115000 | 115200 | 115000 | 6954 |
| 522 | 20240926 | 104700 | 197354176500 | 114900 | 114700 | 115000 | 114600 | 3552 |
| 523 | 20240926 | 104600 | 196946405800 | 114700 | 114600 | 114700 | 114500 | 1846 |
| 524 | 20240926 | 104500 | 196734844300 | 114500 | 114500 | 114600 | 114500 | 2763 |
| 525 | 20240926 | 104400 | 196418373100 | 114600 | 114400 | 114600 | 114300 | 2501 |
| 526 | 20240926 | 104300 | 196131934200 | 114400 | 114200 | 114400 | 114000 | 10369 |
| 527 | 20240926 | 104200 | 194948199200 | 114200 | 114600 | 114600 | 114200 | 7947 |
| 528 | 20240926 | 104100 | 194039151700 | 114500 | 114600 | 114600 | 114500 | 7622 |
| 529 | 20240926 | 104000 | 193166378000 | 114600 | 114800 | 114900 | 114500 | 5863 |
| 530 | 20240926 | 103900 | 192494134100 | 114800 | 114900 | 114900 | 114700 | 2180 |
| 531 | 20240926 | 103800 | 192243856300 | 114900 | 115000 | 115000 | 114700 | 3088 |
| 532 | 20240926 | 103700 | 191889149100 | 114900 | 114900 | 115000 | 114700 | 1600 |
| 533 | 20240926 | 103600 | 191705311100 | 114900 | 114900 | 115000 | 114600 | 3834 |
| 534 | 20240926 | 103500 | 191265443300 | 114800 | 115100 | 115100 | 114800 | 4221 |
| 535 | 20240926 | 103400 | 190780370200 | 115100 | 115200 | 115300 | 114900 | 5217 |
| 536 | 20240926 | 103300 | 190179847900 | 115200 | 114800 | 115200 | 114700 | 8339 |
| 537 | 20240926 | 103200 | 189221454000 | 114700 | 114700 | 114800 | 114700 | 3225 |
| 538 | 20240926 | 103100 | 188851470500 | 114700 | 114800 | 114900 | 114300 | 17699 |
| 539 | 20240926 | 103000 | 186824229200 | 114900 | 115200 | 115200 | 114800 | 14017 |
| 540 | 20240926 | 102900 | 185213163200 | 115200 | 115400 | 115500 | 115200 | 4599 |
| 541 | 20240926 | 102800 | 184683017000 | 115400 | 115400 | 115500 | 115300 | 3342 |
| 542 | 20240926 | 102700 | 184297321500 | 115500 | 115800 | 115900 | 115400 | 4470 |
| 543 | 20240926 | 102600 | 183780816700 | 115900 | 115700 | 115900 | 115700 | 2434 |
| 544 | 20240926 | 102500 | 183499022700 | 115800 | 115800 | 115900 | 115700 | 1601 |
| 545 | 20240926 | 102400 | 183313614300 | 115700 | 116000 | 116000 | 115700 | 2793 |
| 546 | 20240926 | 102300 | 182990078600 | 116000 | 116100 | 116100 | 115900 | 5192 |
| 547 | 20240926 | 102200 | 182387909600 | 116100 | 116200 | 116200 | 115900 | 5350 |
| 548 | 20240926 | 102100 | 181767019200 | 116100 | 116100 | 116300 | 116100 | 2989 |
| 549 | 20240926 | 102000 | 181419633000 | 116100 | 115800 | 116200 | 115800 | 2870 |
| 550 | 20240926 | 101900 | 181086398500 | 115900 | 116200 | 116300 | 115800 | 8515 |
| 551 | 20240926 | 101800 | 180098042000 | 116200 | 116100 | 116400 | 116000 | 9553 |
| 552 | 20240926 | 101700 | 178988005600 | 116100 | 115900 | 116100 | 115800 | 10600 |
| 553 | 20240926 | 101600 | 177758276500 | 115900 | 115600 | 115900 | 115500 | 8037 |
| 554 | 20240926 | 101500 | 176827961200 | 115500 | 115700 | 115800 | 115300 | 5911 |
| 555 | 20240926 | 101400 | 176145310900 | 115700 | 115600 | 115700 | 115500 | 4781 |
| 556 | 20240926 | 101300 | 175592428500 | 115600 | 115500 | 115600 | 115400 | 1680 |
| 557 | 20240926 | 101200 | 175398358400 | 115400 | 115300 | 115500 | 115200 | 3230 |
| 558 | 20240926 | 101100 | 175025574800 | 115300 | 115400 | 115500 | 115200 | 4357 |
| 559 | 20240926 | 101000 | 174522797900 | 115400 | 115400 | 115600 | 115200 | 4711 |
| 560 | 20240926 | 100900 | 173978908100 | 115400 | 115000 | 115500 | 114900 | 8327 |
| 561 | 20240926 | 100800 | 173020501000 | 115000 | 115500 | 115500 | 115000 | 12367 |
| 562 | 20240926 | 100700 | 171595969800 | 115500 | 115400 | 115700 | 115400 | 3271 |
| 563 | 20240926 | 100600 | 171218018700 | 115400 | 115500 | 115600 | 115200 | 8979 |
| 564 | 20240926 | 100500 | 170181623300 | 115500 | 115300 | 115600 | 115200 | 4315 |
| 565 | 20240926 | 100400 | 169683672100 | 115300 | 115200 | 115800 | 115100 | 10668 |
| 566 | 20240926 | 100300 | 168452132000 | 115200 | 115800 | 115900 | 115200 | 9262 |
| 567 | 20240926 | 100200 | 167382399400 | 115700 | 115900 | 115900 | 115500 | 4826 |
| 568 | 20240926 | 100100 | 166824048000 | 115900 | 116000 | 116000 | 115700 | 3919 |
| 569 | 20240926 | 100000 | 166370002100 | 115900 | 115600 | 116000 | 115400 | 5647 |
| 570 | 20240926 | 095900 | 165715617800 | 115600 | 115700 | 115800 | 115300 | 7907 |
| 571 | 20240926 | 095800 | 164802429200 | 115700 | 115900 | 115900 | 115700 | 3752 |
| 572 | 20240926 | 095700 | 164367809700 | 115900 | 115500 | 116000 | 115400 | 5556 |
| 573 | 20240926 | 095600 | 163724600400 | 115500 | 115300 | 115600 | 115000 | 13666 |
| 574 | 20240926 | 095500 | 162148146400 | 115300 | 116200 | 116300 | 115300 | 12533 |
| 575 | 20240926 | 095400 | 160697512100 | 116200 | 115700 | 116300 | 115600 | 8959 |
| 576 | 20240926 | 095300 | 159658549500 | 115700 | 116200 | 116200 | 115400 | 22051 |
| 577 | 20240926 | 095200 | 157103144100 | 116200 | 116200 | 116300 | 116000 | 11226 |
| 578 | 20240926 | 095100 | 155799669200 | 116100 | 116900 | 117000 | 116100 | 12432 |
| 579 | 20240926 | 095000 | 154352770400 | 116700 | 117000 | 117100 | 116700 | 7676 |
| 580 | 20240926 | 094900 | 153454870700 | 116900 | 116500 | 117000 | 116400 | 8791 |
| 581 | 20240926 | 094800 | 152429362600 | 116500 | 117300 | 117400 | 116500 | 18318 |
| 582 | 20240926 | 094700 | 150285792600 | 117300 | 117300 | 117400 | 117000 | 13584 |
| 583 | 20240926 | 094600 | 148693316100 | 117400 | 116800 | 117400 | 116800 | 27916 |
| 584 | 20240926 | 094500 | 145422713300 | 116800 | 116900 | 117000 | 116200 | 21921 |
| 585 | 20240926 | 094400 | 142865884400 | 116800 | 117800 | 117900 | 116600 | 33103 |
| 586 | 20240926 | 094300 | 138988322600 | 117800 | 118000 | 118100 | 117300 | 32880 |
| 587 | 20240926 | 094200 | 135116938400 | 118000 | 118900 | 119000 | 118000 | 36556 |
| 588 | 20240926 | 094100 | 130783782300 | 118800 | 118100 | 119000 | 118000 | 57224 |
| 589 | 20240926 | 094000 | 123998708300 | 118100 | 117900 | 118400 | 117700 | 54804 |
| 590 | 20240926 | 093900 | 117530678700 | 118000 | 116200 | 118000 | 116100 | 42771 |
| 591 | 20240926 | 093800 | 112519290100 | 116100 | 116400 | 117100 | 116000 | 47524 |
| 592 | 20240926 | 093700 | 106971913600 | 116500 | 115900 | 116500 | 115700 | 46231 |
| 593 | 20240926 | 093600 | 101611770100 | 115800 | 114600 | 115900 | 114500 | 82907 |
| 594 | 20240926 | 093500 | 92067344800 | 114500 | 114300 | 114600 | 114200 | 20522 |
| 595 | 20240926 | 093400 | 89719654800 | 114200 | 113900 | 114400 | 113900 | 12305 |
| 596 | 20240926 | 093300 | 88314867100 | 114000 | 114400 | 114400 | 113900 | 9179 |
| 597 | 20240926 | 093200 | 87267466000 | 114400 | 114400 | 114400 | 114200 | 12378 |
| 598 | 20240926 | 093100 | 85852087200 | 114400 | 114000 | 114500 | 114000 | 14332 |
| 599 | 20240926 | 093000 | 84214296600 | 114100 | 114200 | 114200 | 113900 | 7973 |
| 600 | 20240926 | 092900 | 83304582500 | 114100 | 113700 | 114300 | 113700 | 13780 |
| 601 | 20240926 | 092800 | 81732384300 | 113700 | 113400 | 113700 | 113300 | 9238 |
| 602 | 20240926 | 092700 | 80683949800 | 113400 | 113600 | 113600 | 113200 | 8353 |
| 603 | 20240926 | 092600 | 79736801300 | 113600 | 113900 | 114200 | 113400 | 24494 |
| 604 | 20240926 | 092500 | 76945939700 | 114000 | 113700 | 114000 | 113600 | 12180 |
| 605 | 20240926 | 092400 | 75559673000 | 113800 | 114200 | 114200 | 113700 | 19646 |
| 606 | 20240926 | 092300 | 73319835700 | 114200 | 114300 | 114400 | 114100 | 13472 |
| 607 | 20240926 | 092200 | 71780917000 | 114300 | 114200 | 114600 | 114100 | 42097 |
| 608 | 20240926 | 092100 | 66965424400 | 114200 | 113900 | 114300 | 113800 | 48966 |
| 609 | 20240926 | 092000 | 61380413700 | 113900 | 113200 | 113900 | 113100 | 59260 |
| 610 | 20240926 | 091900 | 54649899000 | 113200 | 112800 | 113300 | 112600 | 18627 |
| 611 | 20240926 | 091800 | 52544332800 | 112800 | 112500 | 112900 | 112300 | 10799 |
| 612 | 20240926 | 091700 | 51328896800 | 112500 | 112700 | 113100 | 112500 | 14826 |
| 613 | 20240926 | 091600 | 49656126300 | 112800 | 113000 | 113200 | 112700 | 14283 |
| 614 | 20240926 | 091500 | 48042624100 | 113000 | 113100 | 113200 | 113000 | 14186 |
| 615 | 20240926 | 091400 | 46437785400 | 113100 | 113000 | 113200 | 113000 | 8540 |
| 616 | 20240926 | 091300 | 45471771300 | 113100 | 113000 | 113200 | 112900 | 11678 |
| 617 | 20240926 | 091200 | 44151575500 | 113000 | 112600 | 113400 | 112600 | 35717 |
| 618 | 20240926 | 091100 | 40112292300 | 112600 | 112700 | 112900 | 112500 | 21230 |
| 619 | 20240926 | 091000 | 37720508700 | 112600 | 112400 | 112700 | 112300 | 18090 |
| 620 | 20240926 | 090900 | 35685556600 | 112400 | 112200 | 112400 | 112100 | 6446 |
| 621 | 20240926 | 090800 | 34961575400 | 112200 | 112400 | 112400 | 112100 | 11582 |
| 622 | 20240926 | 090700 | 33661480200 | 112300 | 112000 | 112400 | 111800 | 11443 |
| 623 | 20240926 | 090600 | 32378944200 | 112000 | 111900 | 112500 | 111700 | 24202 |
| 624 | 20240926 | 090500 | 29665350700 | 111900 | 111900 | 112300 | 111700 | 28864 |
| 625 | 20240926 | 090400 | 26432861300 | 111800 | 112300 | 112400 | 111500 | 24060 |
| 626 | 20240926 | 090300 | 23743826600 | 112300 | 112600 | 112800 | 112300 | 17402 |
| 627 | 20240926 | 090200 | 21785609600 | 112600 | 113200 | 113300 | 112400 | 31516 |
| 628 | 20240926 | 090100 | 18228882200 | 113000 | 113000 | 113500 | 112900 | 37912 |
| 629 | 20240926 | 090000 | 13936776000 | 113000 | 113600 | 113800 | 112900 | 122728 |