35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240926 | 185400 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 8510 |
| 3 | 20240926 | 185300 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 4 | 20240926 | 185200 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 5 | 20240926 | 185100 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 6 | 20240926 | 185000 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 7 | 20240926 | 184900 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 8 | 20240926 | 184800 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 9 | 20240926 | 184700 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 10 | 20240926 | 184600 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 11 | 20240926 | 184500 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 12 | 20240926 | 184400 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 13 | 20240926 | 184300 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 14 | 20240926 | 184200 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 15 | 20240926 | 184100 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 16 | 20240926 | 184000 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 17 | 20240926 | 183900 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 18 | 20240926 | 183800 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 19 | 20240926 | 183700 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 20 | 20240926 | 183600 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 21 | 20240926 | 183500 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 22 | 20240926 | 183400 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 23 | 20240926 | 183300 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 24 | 20240926 | 183200 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 25 | 20240926 | 183100 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 26 | 20240926 | 183000 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 27 | 20240926 | 182900 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 28 | 20240926 | 182800 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 29 | 20240926 | 182700 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 30 | 20240926 | 182600 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 31 | 20240926 | 182500 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 32 | 20240926 | 182400 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 8510 |
| 33 | 20240926 | 182300 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 34 | 20240926 | 182200 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 35 | 20240926 | 182100 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 36 | 20240926 | 182000 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 37 | 20240926 | 181900 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 38 | 20240926 | 181800 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 39 | 20240926 | 181700 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 40 | 20240926 | 181600 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 41 | 20240926 | 181500 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 42 | 20240926 | 181400 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 43 | 20240926 | 181300 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 44 | 20240926 | 181200 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 45 | 20240926 | 181100 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 46 | 20240926 | 181000 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 47 | 20240926 | 180900 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 48 | 20240926 | 180800 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 49 | 20240926 | 180700 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 50 | 20240926 | 180600 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 51 | 20240926 | 180500 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 52 | 20240926 | 180400 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 53 | 20240926 | 180300 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 54 | 20240926 | 180200 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 55 | 20240926 | 180100 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 56 | 20240926 | 180000 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 57 | 20240926 | 175900 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 58 | 20240926 | 175800 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 59 | 20240926 | 175700 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 60 | 20240926 | 175600 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 61 | 20240926 | 175500 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 62 | 20240926 | 175400 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 8510 |
| 63 | 20240926 | 175300 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 64 | 20240926 | 175200 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 65 | 20240926 | 175100 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 66 | 20240926 | 175000 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 67 | 20240926 | 174900 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 68 | 20240926 | 174800 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 69 | 20240926 | 174700 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 70 | 20240926 | 174600 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 71 | 20240926 | 174500 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 72 | 20240926 | 174400 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 73 | 20240926 | 174300 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 74 | 20240926 | 174200 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 75 | 20240926 | 174100 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 76 | 20240926 | 174000 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 77 | 20240926 | 173900 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 78 | 20240926 | 173800 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 79 | 20240926 | 173700 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 80 | 20240926 | 173600 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 81 | 20240926 | 173500 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 82 | 20240926 | 173400 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 83 | 20240926 | 173300 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 84 | 20240926 | 173200 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 85 | 20240926 | 173100 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 86 | 20240926 | 173000 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 87 | 20240926 | 172900 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 88 | 20240926 | 172800 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 89 | 20240926 | 172700 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 90 | 20240926 | 172600 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 91 | 20240926 | 172500 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 92 | 20240926 | 172400 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 8510 |
| 93 | 20240926 | 172300 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 94 | 20240926 | 172200 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 95 | 20240926 | 172100 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 96 | 20240926 | 172000 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 97 | 20240926 | 171900 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 98 | 20240926 | 171800 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 99 | 20240926 | 171700 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 100 | 20240926 | 171600 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 101 | 20240926 | 171500 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 102 | 20240926 | 171400 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 103 | 20240926 | 171300 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 104 | 20240926 | 171200 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 105 | 20240926 | 171100 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 106 | 20240926 | 171000 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 107 | 20240926 | 170900 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 108 | 20240926 | 170800 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 109 | 20240926 | 170700 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 110 | 20240926 | 170600 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 111 | 20240926 | 170500 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 112 | 20240926 | 170400 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 113 | 20240926 | 170300 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 114 | 20240926 | 170200 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 115 | 20240926 | 170100 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 116 | 20240926 | 170000 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 117 | 20240926 | 165900 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 118 | 20240926 | 165800 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 119 | 20240926 | 165700 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 120 | 20240926 | 165600 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 121 | 20240926 | 165500 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 122 | 20240926 | 165400 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 8510 |
| 123 | 20240926 | 165300 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 124 | 20240926 | 165200 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 125 | 20240926 | 165100 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 126 | 20240926 | 165000 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 127 | 20240926 | 164900 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 128 | 20240926 | 164800 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 129 | 20240926 | 164700 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 130 | 20240926 | 164600 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 131 | 20240926 | 164500 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 132 | 20240926 | 164400 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 133 | 20240926 | 164300 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 134 | 20240926 | 164200 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 135 | 20240926 | 164100 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 136 | 20240926 | 164000 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 137 | 20240926 | 163900 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 138 | 20240926 | 163800 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 139 | 20240926 | 163700 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 140 | 20240926 | 163600 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 141 | 20240926 | 163500 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 142 | 20240926 | 163400 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 143 | 20240926 | 163300 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 144 | 20240926 | 163200 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 145 | 20240926 | 163100 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 146 | 20240926 | 163000 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 147 | 20240926 | 162900 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 148 | 20240926 | 162800 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 149 | 20240926 | 162700 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 150 | 20240926 | 162600 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 151 | 20240926 | 162500 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 152 | 20240926 | 162400 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 8510 |
| 153 | 20240926 | 162300 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 154 | 20240926 | 162200 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 155 | 20240926 | 162100 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 156 | 20240926 | 162000 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 157 | 20240926 | 161900 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 158 | 20240926 | 161800 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 159 | 20240926 | 161700 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 160 | 20240926 | 161600 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 161 | 20240926 | 161500 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 162 | 20240926 | 161400 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 163 | 20240926 | 161300 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 164 | 20240926 | 161200 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 165 | 20240926 | 161100 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 166 | 20240926 | 161000 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 167 | 20240926 | 160900 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 168 | 20240926 | 160800 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 169 | 20240926 | 160700 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 170 | 20240926 | 160600 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 171 | 20240926 | 160500 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 172 | 20240926 | 160400 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 173 | 20240926 | 160300 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 174 | 20240926 | 160200 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 175 | 20240926 | 160100 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 176 | 20240926 | 160000 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 177 | 20240926 | 155900 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 178 | 20240926 | 155800 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 179 | 20240926 | 155700 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 180 | 20240926 | 155600 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 181 | 20240926 | 155500 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 182 | 20240926 | 155400 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 8510 |
| 183 | 20240926 | 155300 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 184 | 20240926 | 155200 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 185 | 20240926 | 155100 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 186 | 20240926 | 155000 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 187 | 20240926 | 154900 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 188 | 20240926 | 154800 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 189 | 20240926 | 154700 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 190 | 20240926 | 154600 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 191 | 20240926 | 154500 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 192 | 20240926 | 154400 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 193 | 20240926 | 154300 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 194 | 20240926 | 154200 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 195 | 20240926 | 154100 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 196 | 20240926 | 154000 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 197 | 20240926 | 153900 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 198 | 20240926 | 153800 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 199 | 20240926 | 153700 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 200 | 20240926 | 153600 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 201 | 20240926 | 153500 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 202 | 20240926 | 153400 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 203 | 20240926 | 153300 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 204 | 20240926 | 153200 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 205 | 20240926 | 153100 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 0 |
| 206 | 20240926 | 153000 | 53575186300 | 167400 | 167400 | 167400 | 167400 | 8510 |
| 207 | 20240926 | 152900 | 52150612300 | 167200 | 167200 | 167200 | 167200 | 0 |
| 208 | 20240926 | 152800 | 52150612300 | 167200 | 167200 | 167200 | 167200 | 0 |
| 209 | 20240926 | 152700 | 52150612300 | 167200 | 167200 | 167200 | 167200 | 0 |
| 210 | 20240926 | 152600 | 52150612300 | 167200 | 167200 | 167200 | 167200 | 0 |
| 211 | 20240926 | 152500 | 52150612300 | 167200 | 167200 | 167200 | 167200 | 0 |
| 212 | 20240926 | 152400 | 52150612300 | 167200 | 167200 | 167200 | 167200 | 0 |
| 213 | 20240926 | 152300 | 52150612300 | 167200 | 167200 | 167200 | 167200 | 0 |
| 214 | 20240926 | 152200 | 52150612300 | 167200 | 167200 | 167200 | 167200 | 0 |
| 215 | 20240926 | 152100 | 52150612300 | 167200 | 167200 | 167200 | 167200 | 0 |
| 216 | 20240926 | 152000 | 52150612300 | 167200 | 167200 | 167200 | 167200 | 0 |
| 217 | 20240926 | 151900 | 52150612300 | 167200 | 167000 | 167200 | 167000 | 741 |
| 218 | 20240926 | 151800 | 52026779400 | 167000 | 167000 | 167100 | 166900 | 763 |
| 219 | 20240926 | 151700 | 51899356800 | 167000 | 167000 | 167100 | 166900 | 616 |
| 220 | 20240926 | 151600 | 51796452800 | 167000 | 167000 | 167200 | 166900 | 983 |
| 221 | 20240926 | 151500 | 51632282600 | 167000 | 167300 | 167300 | 167000 | 731 |
| 222 | 20240926 | 151400 | 51510109900 | 167300 | 167300 | 167400 | 167300 | 939 |
| 223 | 20240926 | 151300 | 51352968800 | 167200 | 167300 | 167400 | 167200 | 762 |
| 224 | 20240926 | 151200 | 51225483600 | 167200 | 167200 | 167300 | 167200 | 1055 |
| 225 | 20240926 | 151100 | 51049010300 | 167200 | 167100 | 167200 | 167100 | 916 |
| 226 | 20240926 | 151000 | 50895902400 | 167200 | 167200 | 167200 | 167100 | 612 |
| 227 | 20240926 | 150900 | 50793599500 | 167200 | 167000 | 167200 | 167000 | 976 |
| 228 | 20240926 | 150800 | 50630507700 | 167100 | 167000 | 167100 | 167000 | 1110 |
| 229 | 20240926 | 150700 | 50445131400 | 167100 | 167400 | 167400 | 167000 | 2586 |
| 230 | 20240926 | 150600 | 50012933800 | 167300 | 167300 | 167400 | 167200 | 937 |
| 231 | 20240926 | 150500 | 49856135600 | 167300 | 167300 | 167300 | 167200 | 1593 |
| 232 | 20240926 | 150400 | 49589702200 | 167300 | 167100 | 167300 | 167000 | 1558 |
| 233 | 20240926 | 150300 | 49329245600 | 167100 | 167000 | 167100 | 166900 | 1798 |
| 234 | 20240926 | 150200 | 49028956800 | 167000 | 166900 | 167000 | 166800 | 930 |
| 235 | 20240926 | 150100 | 48873756000 | 166900 | 166700 | 166900 | 166700 | 412 |
| 236 | 20240926 | 150000 | 48805007300 | 166800 | 166600 | 166800 | 166500 | 787 |
| 237 | 20240926 | 145900 | 48673835200 | 166600 | 166600 | 166700 | 166500 | 762 |
| 238 | 20240926 | 145800 | 48546883600 | 166600 | 166700 | 166800 | 166600 | 713 |
| 239 | 20240926 | 145700 | 48428076400 | 166800 | 166700 | 166900 | 166600 | 697 |
| 240 | 20240926 | 145600 | 48311893300 | 166700 | 166900 | 166900 | 166700 | 986 |
| 241 | 20240926 | 145500 | 48147444500 | 166900 | 167000 | 167000 | 166900 | 689 |
| 242 | 20240926 | 145400 | 48032424000 | 167000 | 166900 | 167000 | 166800 | 676 |
| 243 | 20240926 | 145300 | 47919598100 | 166900 | 166800 | 167000 | 166800 | 2539 |
| 244 | 20240926 | 145200 | 47495921900 | 166800 | 166500 | 166800 | 166400 | 2194 |
| 245 | 20240926 | 145100 | 47130344400 | 166500 | 166400 | 166500 | 166300 | 565 |
| 246 | 20240926 | 145000 | 47036278800 | 166400 | 166400 | 166500 | 166300 | 877 |
| 247 | 20240926 | 144900 | 46890342600 | 166400 | 166500 | 166500 | 166300 | 441 |
| 248 | 20240926 | 144800 | 46816949200 | 166500 | 166400 | 166500 | 166400 | 259 |
| 249 | 20240926 | 144700 | 46773834500 | 166500 | 166500 | 166500 | 166400 | 279 |
| 250 | 20240926 | 144600 | 46727390500 | 166400 | 166400 | 166500 | 166300 | 226 |
| 251 | 20240926 | 144500 | 46689780000 | 166400 | 166500 | 166500 | 166400 | 611 |
| 252 | 20240926 | 144400 | 46588077700 | 166400 | 166400 | 166500 | 166300 | 926 |
| 253 | 20240926 | 144300 | 46434012800 | 166400 | 166400 | 166400 | 166300 | 170 |
| 254 | 20240926 | 144200 | 46405725400 | 166400 | 166400 | 166400 | 166200 | 363 |
| 255 | 20240926 | 144100 | 46345343900 | 166400 | 166400 | 166400 | 166300 | 395 |
| 256 | 20240926 | 144000 | 46279638100 | 166400 | 166500 | 166500 | 166300 | 1258 |
| 257 | 20240926 | 143900 | 46070299800 | 166500 | 166400 | 166500 | 166400 | 258 |
| 258 | 20240926 | 143800 | 46027348600 | 166500 | 166400 | 166500 | 166400 | 419 |
| 259 | 20240926 | 143700 | 45957593800 | 166400 | 166400 | 166500 | 166400 | 367 |
| 260 | 20240926 | 143600 | 45896492100 | 166400 | 166400 | 166500 | 166400 | 357 |
| 261 | 20240926 | 143500 | 45837060700 | 166500 | 166500 | 166500 | 166400 | 320 |
| 262 | 20240926 | 143400 | 45783796600 | 166400 | 166400 | 166500 | 166300 | 536 |
| 263 | 20240926 | 143300 | 45694604000 | 166400 | 166400 | 166400 | 166300 | 312 |
| 264 | 20240926 | 143200 | 45642698500 | 166400 | 166300 | 166400 | 166300 | 221 |
| 265 | 20240926 | 143100 | 45605926200 | 166400 | 166400 | 166400 | 166300 | 108 |
| 266 | 20240926 | 143000 | 45587955400 | 166300 | 166400 | 166500 | 166300 | 490 |
| 267 | 20240926 | 142900 | 45506423700 | 166400 | 166400 | 166400 | 166300 | 205 |
| 268 | 20240926 | 142800 | 45472312000 | 166300 | 166400 | 166400 | 166300 | 542 |
| 269 | 20240926 | 142700 | 45382128200 | 166400 | 166400 | 166400 | 166300 | 88 |
| 270 | 20240926 | 142600 | 45367485600 | 166400 | 166400 | 166500 | 166300 | 229 |
| 271 | 20240926 | 142500 | 45329381500 | 166500 | 166500 | 166500 | 166400 | 293 |
| 272 | 20240926 | 142400 | 45280612100 | 166400 | 166400 | 166500 | 166400 | 289 |
| 273 | 20240926 | 142300 | 45232517800 | 166400 | 166300 | 166400 | 166300 | 88 |
| 274 | 20240926 | 142200 | 45217876500 | 166400 | 166400 | 166400 | 166300 | 673 |
| 275 | 20240926 | 142100 | 45105953100 | 166400 | 166400 | 166400 | 166300 | 120 |
| 276 | 20240926 | 142000 | 45085988300 | 166400 | 166400 | 166400 | 166300 | 71 |
| 277 | 20240926 | 141900 | 45074175700 | 166400 | 166400 | 166400 | 166200 | 525 |
| 278 | 20240926 | 141800 | 44986861300 | 166300 | 166400 | 166400 | 166300 | 238 |
| 279 | 20240926 | 141700 | 44947273700 | 166400 | 166300 | 166400 | 166300 | 104 |
| 280 | 20240926 | 141600 | 44929971300 | 166500 | 166400 | 166500 | 166300 | 375 |
| 281 | 20240926 | 141500 | 44867573100 | 166400 | 166400 | 166400 | 166300 | 57 |
| 282 | 20240926 | 141400 | 44858088600 | 166400 | 166300 | 166400 | 166300 | 129 |
| 283 | 20240926 | 141300 | 44836632000 | 166300 | 166300 | 166300 | 166200 | 745 |
| 284 | 20240926 | 141200 | 44712802700 | 166200 | 166300 | 166300 | 166200 | 201 |
| 285 | 20240926 | 141100 | 44679378900 | 166300 | 166300 | 166300 | 166200 | 88 |
| 286 | 20240926 | 141000 | 44664744600 | 166300 | 166300 | 166300 | 166200 | 163 |
| 287 | 20240926 | 140900 | 44637638500 | 166300 | 166300 | 166300 | 166200 | 291 |
| 288 | 20240926 | 140800 | 44589268500 | 166300 | 166300 | 166400 | 166200 | 208 |
| 289 | 20240926 | 140700 | 44554678700 | 166400 | 166400 | 166400 | 166200 | 365 |
| 290 | 20240926 | 140600 | 44493987100 | 166400 | 166300 | 166400 | 166300 | 198 |
| 291 | 20240926 | 140500 | 44461053500 | 166300 | 166400 | 166400 | 166200 | 504 |
| 292 | 20240926 | 140400 | 44377239800 | 166400 | 166400 | 166400 | 166300 | 140 |
| 293 | 20240926 | 140300 | 44353952100 | 166400 | 166300 | 166400 | 166200 | 173 |
| 294 | 20240926 | 140200 | 44325178300 | 166300 | 166400 | 166400 | 166300 | 613 |
| 295 | 20240926 | 140100 | 44223233800 | 166400 | 166400 | 166400 | 166300 | 132 |
| 296 | 20240926 | 140000 | 44201273200 | 166400 | 166400 | 166500 | 166300 | 147 |
| 297 | 20240926 | 135900 | 44176811000 | 166500 | 166500 | 166500 | 166300 | 367 |
| 298 | 20240926 | 135800 | 44115734600 | 166500 | 166400 | 166500 | 166400 | 244 |
| 299 | 20240926 | 135700 | 44075121100 | 166400 | 166400 | 166400 | 166300 | 179 |
| 300 | 20240926 | 135600 | 44045336800 | 166300 | 166400 | 166400 | 166300 | 195 |
| 301 | 20240926 | 135500 | 44012892600 | 166500 | 166400 | 166500 | 166300 | 147 |
| 302 | 20240926 | 135400 | 43988435900 | 166400 | 166500 | 166500 | 166300 | 639 |
| 303 | 20240926 | 135300 | 43882132900 | 166400 | 166400 | 166500 | 166300 | 493 |
| 304 | 20240926 | 135200 | 43800097200 | 166400 | 166500 | 166500 | 166400 | 323 |
| 305 | 20240926 | 135100 | 43746346400 | 166400 | 166700 | 166700 | 166400 | 448 |
| 306 | 20240926 | 135000 | 43671719600 | 166700 | 166800 | 166800 | 166700 | 421 |
| 307 | 20240926 | 134900 | 43601531200 | 166800 | 166700 | 166800 | 166600 | 698 |
| 308 | 20240926 | 134800 | 43485157000 | 166600 | 166600 | 166700 | 166500 | 491 |
| 309 | 20240926 | 134700 | 43403340500 | 166600 | 166500 | 166600 | 166500 | 95 |
| 310 | 20240926 | 134600 | 43387519200 | 166500 | 166400 | 166500 | 166400 | 492 |
| 311 | 20240926 | 134500 | 43305626300 | 166500 | 166700 | 166800 | 166500 | 1213 |
| 312 | 20240926 | 134400 | 43103502100 | 166700 | 166600 | 166700 | 166600 | 671 |
| 313 | 20240926 | 134300 | 42991692200 | 166600 | 166500 | 166600 | 166500 | 460 |
| 314 | 20240926 | 134200 | 42915057800 | 166500 | 166300 | 166500 | 166300 | 1272 |
| 315 | 20240926 | 134100 | 42703338900 | 166400 | 166300 | 166400 | 166200 | 207 |
| 316 | 20240926 | 134000 | 42668905600 | 166300 | 166300 | 166300 | 166200 | 245 |
| 317 | 20240926 | 133900 | 42628164600 | 166400 | 166300 | 166500 | 166300 | 516 |
| 318 | 20240926 | 133800 | 42542303400 | 166400 | 166300 | 166400 | 166200 | 534 |
| 319 | 20240926 | 133700 | 42453495300 | 166300 | 166200 | 166300 | 166200 | 117 |
| 320 | 20240926 | 133600 | 42434043300 | 166200 | 166200 | 166300 | 166200 | 105 |
| 321 | 20240926 | 133500 | 42416589300 | 166200 | 166100 | 166300 | 166000 | 318 |
| 322 | 20240926 | 133400 | 42363764300 | 166100 | 166100 | 166200 | 166000 | 226 |
| 323 | 20240926 | 133300 | 42326234500 | 166100 | 166100 | 166200 | 166100 | 440 |
| 324 | 20240926 | 133200 | 42253118200 | 166100 | 166100 | 166100 | 166000 | 34 |
| 325 | 20240926 | 133100 | 42247471500 | 166000 | 165900 | 166100 | 165900 | 493 |
| 326 | 20240926 | 133000 | 42165647100 | 165900 | 165800 | 165900 | 165700 | 66 |
| 327 | 20240926 | 132900 | 42154706700 | 165900 | 165600 | 165900 | 165600 | 394 |
| 328 | 20240926 | 132800 | 42089444600 | 165600 | 165600 | 165600 | 165500 | 115 |
| 329 | 20240926 | 132700 | 42070406000 | 165500 | 165400 | 165600 | 165400 | 157 |
| 330 | 20240926 | 132600 | 42044428700 | 165400 | 165700 | 165700 | 165300 | 502 |
| 331 | 20240926 | 132500 | 41961348900 | 165700 | 165500 | 165700 | 165400 | 89 |
| 332 | 20240926 | 132400 | 41946616600 | 165600 | 165500 | 165600 | 165400 | 538 |
| 333 | 20240926 | 132300 | 41857598500 | 165500 | 165900 | 165900 | 165400 | 1438 |
| 334 | 20240926 | 132200 | 41619464600 | 165900 | 166000 | 166000 | 165900 | 108 |
| 335 | 20240926 | 132100 | 41601545500 | 165900 | 165900 | 166000 | 165800 | 155 |
| 336 | 20240926 | 132000 | 41575834300 | 165900 | 166300 | 166300 | 165900 | 468 |
| 337 | 20240926 | 131900 | 41498106700 | 166300 | 166300 | 166400 | 166300 | 210 |
| 338 | 20240926 | 131800 | 41463182400 | 166200 | 166000 | 166200 | 166000 | 271 |
| 339 | 20240926 | 131700 | 41418175900 | 165900 | 165900 | 166000 | 165800 | 141 |
| 340 | 20240926 | 131600 | 41394788600 | 165900 | 165800 | 165900 | 165800 | 119 |
| 341 | 20240926 | 131500 | 41375047700 | 165800 | 165800 | 165800 | 165700 | 182 |
| 342 | 20240926 | 131400 | 41344872300 | 165800 | 165700 | 165800 | 165700 | 480 |
| 343 | 20240926 | 131300 | 41265327700 | 165700 | 165600 | 165700 | 165600 | 80 |
| 344 | 20240926 | 131200 | 41252074000 | 165600 | 165700 | 165800 | 165500 | 611 |
| 345 | 20240926 | 131100 | 41150898300 | 165700 | 165700 | 165700 | 165600 | 157 |
| 346 | 20240926 | 131000 | 41124885300 | 165700 | 165500 | 165700 | 165500 | 346 |
| 347 | 20240926 | 130900 | 41067590500 | 165500 | 165800 | 165800 | 165500 | 704 |
| 348 | 20240926 | 130800 | 40950991600 | 165800 | 165800 | 165800 | 165700 | 233 |
| 349 | 20240926 | 130700 | 40912378000 | 165800 | 165900 | 165900 | 165800 | 235 |
| 350 | 20240926 | 130600 | 40873413300 | 165800 | 165700 | 165900 | 165600 | 214 |
| 351 | 20240926 | 130500 | 40837939900 | 165700 | 165600 | 165900 | 165600 | 284 |
| 352 | 20240926 | 130400 | 40790877700 | 165600 | 166100 | 166100 | 165500 | 2163 |
| 353 | 20240926 | 130300 | 40432298300 | 166100 | 166100 | 166200 | 166000 | 314 |
| 354 | 20240926 | 130200 | 40380144200 | 166200 | 166300 | 166300 | 166200 | 170 |
| 355 | 20240926 | 130100 | 40351885300 | 166300 | 166300 | 166400 | 166200 | 204 |
| 356 | 20240926 | 130000 | 40317953300 | 166300 | 166400 | 166400 | 166300 | 34 |
| 357 | 20240926 | 125900 | 40312295900 | 166400 | 166300 | 166400 | 166300 | 200 |
| 358 | 20240926 | 125800 | 40279035400 | 166300 | 166300 | 166400 | 166200 | 179 |
| 359 | 20240926 | 125700 | 40249260900 | 166400 | 166500 | 166500 | 166300 | 49 |
| 360 | 20240926 | 125600 | 40241107400 | 166300 | 166400 | 166500 | 166300 | 405 |
| 361 | 20240926 | 125500 | 40173719900 | 166400 | 166300 | 166400 | 166300 | 62 |
| 362 | 20240926 | 125400 | 40163404200 | 166400 | 166300 | 166400 | 166200 | 66 |
| 363 | 20240926 | 125300 | 40152428900 | 166200 | 166100 | 166200 | 166000 | 452 |
| 364 | 20240926 | 125200 | 40077375100 | 166100 | 166500 | 166500 | 166100 | 922 |
| 365 | 20240926 | 125100 | 39924039400 | 166500 | 166600 | 166600 | 166400 | 270 |
| 366 | 20240926 | 125000 | 39879080400 | 166600 | 166700 | 166700 | 166600 | 284 |
| 367 | 20240926 | 124900 | 39831762900 | 166700 | 166700 | 166700 | 166600 | 119 |
| 368 | 20240926 | 124800 | 39811928500 | 166600 | 166700 | 166700 | 166600 | 138 |
| 369 | 20240926 | 124700 | 39788932300 | 166700 | 166500 | 166700 | 166500 | 193 |
| 370 | 20240926 | 124600 | 39756776800 | 166500 | 166500 | 166600 | 166500 | 149 |
| 371 | 20240926 | 124500 | 39731967800 | 166500 | 166600 | 166700 | 166500 | 595 |
| 372 | 20240926 | 124400 | 39632836300 | 166700 | 166600 | 166700 | 166600 | 117 |
| 373 | 20240926 | 124300 | 39613338200 | 166700 | 166700 | 166700 | 166700 | 62 |
| 374 | 20240926 | 124200 | 39603002800 | 166700 | 166700 | 166700 | 166600 | 70 |
| 375 | 20240926 | 124100 | 39591334200 | 166700 | 166700 | 166800 | 166700 | 212 |
| 376 | 20240926 | 124000 | 39555990600 | 166800 | 166700 | 166800 | 166700 | 400 |
| 377 | 20240926 | 123900 | 39489282800 | 166800 | 166800 | 166800 | 166700 | 69 |
| 378 | 20240926 | 123800 | 39477774200 | 166700 | 166700 | 166800 | 166700 | 133 |
| 379 | 20240926 | 123700 | 39455600100 | 166800 | 166800 | 166800 | 166800 | 96 |
| 380 | 20240926 | 123600 | 39439587300 | 166800 | 166800 | 166900 | 166800 | 170 |
| 381 | 20240926 | 123500 | 39411224900 | 166800 | 167000 | 167000 | 166800 | 382 |
| 382 | 20240926 | 123400 | 39347480000 | 167000 | 166900 | 167000 | 166900 | 246 |
| 383 | 20240926 | 123300 | 39306418900 | 166900 | 166800 | 167000 | 166800 | 793 |
| 384 | 20240926 | 123200 | 39174055300 | 166800 | 167000 | 167000 | 166800 | 1218 |
| 385 | 20240926 | 123100 | 38970717600 | 166900 | 166900 | 167000 | 166800 | 1102 |
| 386 | 20240926 | 123000 | 38786810200 | 166900 | 166700 | 166900 | 166700 | 340 |
| 387 | 20240926 | 122900 | 38730084500 | 166800 | 166600 | 166900 | 166500 | 2007 |
| 388 | 20240926 | 122800 | 38395440400 | 166600 | 166200 | 166600 | 166100 | 2849 |
| 389 | 20240926 | 122700 | 37921461800 | 166100 | 166200 | 166200 | 166100 | 11 |
| 390 | 20240926 | 122600 | 37919634000 | 166200 | 166100 | 166200 | 166100 | 48 |
| 391 | 20240926 | 122500 | 37911656800 | 166200 | 166200 | 166200 | 166100 | 111 |
| 392 | 20240926 | 122400 | 37893208700 | 166200 | 166200 | 166300 | 166100 | 142 |
| 393 | 20240926 | 122300 | 37869606300 | 166200 | 166200 | 166300 | 166200 | 299 |
| 394 | 20240926 | 122200 | 37819908200 | 166100 | 166200 | 166300 | 166100 | 354 |
| 395 | 20240926 | 122100 | 37761073100 | 166200 | 166200 | 166200 | 166200 | 192 |
| 396 | 20240926 | 122000 | 37729162700 | 166200 | 166100 | 166300 | 166100 | 140 |
| 397 | 20240926 | 121900 | 37705893500 | 166200 | 166100 | 166200 | 166100 | 105 |
| 398 | 20240926 | 121800 | 37688444100 | 166100 | 166200 | 166200 | 166100 | 60 |
| 399 | 20240926 | 121700 | 37678476600 | 166200 | 166200 | 166300 | 166200 | 616 |
| 400 | 20240926 | 121600 | 37576094900 | 166300 | 166200 | 166300 | 166100 | 654 |
| 401 | 20240926 | 121500 | 37467399600 | 166200 | 166200 | 166300 | 166200 | 91 |
| 402 | 20240926 | 121400 | 37452272600 | 166300 | 166300 | 166300 | 166200 | 132 |
| 403 | 20240926 | 121300 | 37430323100 | 166400 | 166400 | 166400 | 166300 | 264 |
| 404 | 20240926 | 121200 | 37386403600 | 166400 | 166400 | 166500 | 166300 | 664 |
| 405 | 20240926 | 121100 | 37275911700 | 166400 | 166500 | 166500 | 166400 | 174 |
| 406 | 20240926 | 121000 | 37246956100 | 166500 | 166300 | 166500 | 166300 | 354 |
| 407 | 20240926 | 120900 | 37188060100 | 166300 | 166300 | 166300 | 166200 | 188 |
| 408 | 20240926 | 120800 | 37156807400 | 166300 | 166300 | 166500 | 166200 | 422 |
| 409 | 20240926 | 120700 | 37086602500 | 166300 | 166100 | 166300 | 166000 | 462 |
| 410 | 20240926 | 120600 | 37009835300 | 166100 | 166100 | 166200 | 166000 | 255 |
| 411 | 20240926 | 120500 | 36967479100 | 166100 | 166100 | 166200 | 166100 | 210 |
| 412 | 20240926 | 120400 | 36932597600 | 166100 | 166100 | 166200 | 166000 | 100 |
| 413 | 20240926 | 120300 | 36915988000 | 166100 | 166400 | 166400 | 166100 | 333 |
| 414 | 20240926 | 120200 | 36860639400 | 166400 | 166300 | 166400 | 166300 | 113 |
| 415 | 20240926 | 120100 | 36841842700 | 166400 | 166600 | 166600 | 166300 | 191 |
| 416 | 20240926 | 120000 | 36810053600 | 166600 | 166500 | 166600 | 166400 | 172 |
| 417 | 20240926 | 115900 | 36781413500 | 166500 | 166500 | 166500 | 166400 | 146 |
| 418 | 20240926 | 115800 | 36757108200 | 166500 | 166500 | 166600 | 166500 | 176 |
| 419 | 20240926 | 115700 | 36727803400 | 166500 | 166600 | 166600 | 166500 | 121 |
| 420 | 20240926 | 115600 | 36707645500 | 166600 | 166800 | 166800 | 166500 | 556 |
| 421 | 20240926 | 115500 | 36614957900 | 166800 | 166500 | 166800 | 166500 | 1546 |
| 422 | 20240926 | 115400 | 36357284400 | 166500 | 166100 | 166500 | 166100 | 1045 |
| 423 | 20240926 | 115300 | 36183416300 | 166100 | 166000 | 166300 | 166000 | 470 |
| 424 | 20240926 | 115200 | 36105321600 | 166200 | 166200 | 166200 | 166000 | 402 |
| 425 | 20240926 | 115100 | 36038559200 | 166200 | 166200 | 166300 | 166200 | 236 |
| 426 | 20240926 | 115000 | 35999331600 | 166200 | 166300 | 166400 | 166200 | 185 |
| 427 | 20240926 | 114900 | 35968566000 | 166400 | 166300 | 166400 | 166200 | 299 |
| 428 | 20240926 | 114800 | 35918843000 | 166200 | 165900 | 166300 | 165900 | 779 |
| 429 | 20240926 | 114700 | 35789448700 | 165900 | 165800 | 165900 | 165800 | 282 |
| 430 | 20240926 | 114600 | 35742684800 | 165800 | 166000 | 166000 | 165800 | 231 |
| 431 | 20240926 | 114500 | 35704363700 | 166000 | 165800 | 166000 | 165800 | 95 |
| 432 | 20240926 | 114400 | 35688602900 | 165900 | 165800 | 165900 | 165800 | 272 |
| 433 | 20240926 | 114300 | 35643503700 | 165800 | 165700 | 165800 | 165700 | 95 |
| 434 | 20240926 | 114200 | 35627756700 | 165800 | 165600 | 165900 | 165600 | 156 |
| 435 | 20240926 | 114100 | 35601904800 | 165600 | 165800 | 165800 | 165600 | 498 |
| 436 | 20240926 | 114000 | 35519392300 | 165800 | 165900 | 166000 | 165800 | 440 |
| 437 | 20240926 | 113900 | 35446423900 | 166000 | 166000 | 166000 | 165900 | 16 |
| 438 | 20240926 | 113800 | 35443768100 | 165900 | 165900 | 166000 | 165900 | 240 |
| 439 | 20240926 | 113700 | 35403936400 | 165900 | 166000 | 166000 | 165900 | 130 |
| 440 | 20240926 | 113600 | 35382368300 | 165900 | 166100 | 166100 | 165900 | 194 |
| 441 | 20240926 | 113500 | 35350168800 | 166100 | 166300 | 166300 | 166000 | 944 |
| 442 | 20240926 | 113400 | 35193281300 | 166300 | 166100 | 166300 | 166100 | 111 |
| 443 | 20240926 | 113300 | 35174827900 | 166200 | 166200 | 166300 | 166100 | 85 |
| 444 | 20240926 | 113200 | 35160698500 | 166200 | 166100 | 166200 | 166100 | 216 |
| 445 | 20240926 | 113100 | 35124814800 | 166100 | 166100 | 166100 | 165900 | 491 |
| 446 | 20240926 | 113000 | 35043316100 | 166100 | 166200 | 166200 | 166000 | 255 |
| 447 | 20240926 | 112900 | 35000957800 | 166300 | 166400 | 166400 | 166200 | 476 |
| 448 | 20240926 | 112800 | 34921796200 | 166400 | 166300 | 166400 | 166300 | 80 |
| 449 | 20240926 | 112700 | 34908485300 | 166300 | 166300 | 166300 | 166200 | 180 |
| 450 | 20240926 | 112600 | 34878551800 | 166300 | 166300 | 166300 | 166200 | 137 |
| 451 | 20240926 | 112500 | 34855781700 | 166200 | 166000 | 166300 | 166000 | 569 |
| 452 | 20240926 | 112400 | 34761269000 | 166000 | 166000 | 166100 | 166000 | 233 |
| 453 | 20240926 | 112300 | 34722587300 | 166000 | 166000 | 166100 | 166000 | 349 |
| 454 | 20240926 | 112200 | 34664626900 | 166100 | 166200 | 166300 | 166000 | 571 |
| 455 | 20240926 | 112100 | 34569762100 | 166200 | 166300 | 166300 | 166100 | 138 |
| 456 | 20240926 | 112000 | 34546824100 | 166200 | 166300 | 166400 | 166200 | 189 |
| 457 | 20240926 | 111900 | 34515390400 | 166400 | 166400 | 166500 | 166300 | 267 |
| 458 | 20240926 | 111800 | 34470961100 | 166500 | 166400 | 166500 | 166400 | 145 |
| 459 | 20240926 | 111700 | 34446820400 | 166400 | 166400 | 166500 | 166300 | 244 |
| 460 | 20240926 | 111600 | 34406219700 | 166400 | 166500 | 166500 | 166400 | 201 |
| 461 | 20240926 | 111500 | 34372764700 | 166500 | 166400 | 166500 | 166400 | 436 |
| 462 | 20240926 | 111400 | 34300175900 | 166300 | 166400 | 166400 | 166300 | 127 |
| 463 | 20240926 | 111300 | 34279044000 | 166400 | 166400 | 166400 | 166300 | 236 |
| 464 | 20240926 | 111200 | 34239776200 | 166400 | 166300 | 166500 | 166300 | 481 |
| 465 | 20240926 | 111100 | 34159733600 | 166300 | 166200 | 166400 | 166200 | 502 |
| 466 | 20240926 | 111000 | 34076241400 | 166200 | 166500 | 166500 | 166200 | 424 |
| 467 | 20240926 | 110900 | 34005738600 | 166500 | 166600 | 166600 | 166500 | 193 |
| 468 | 20240926 | 110800 | 33973601600 | 166500 | 166600 | 166600 | 166500 | 560 |
| 469 | 20240926 | 110700 | 33880353000 | 166600 | 166600 | 166600 | 166500 | 346 |
| 470 | 20240926 | 110600 | 33822715300 | 166600 | 166700 | 166700 | 166500 | 199 |
| 471 | 20240926 | 110500 | 33789560900 | 166700 | 166700 | 166700 | 166600 | 65 |
| 472 | 20240926 | 110400 | 33778727900 | 166700 | 166400 | 166800 | 166400 | 962 |
| 473 | 20240926 | 110300 | 33618548600 | 166400 | 166400 | 166400 | 166200 | 619 |
| 474 | 20240926 | 110200 | 33515599400 | 166500 | 166600 | 166600 | 166400 | 430 |
| 475 | 20240926 | 110100 | 33444005600 | 166700 | 166700 | 166800 | 166600 | 777 |
| 476 | 20240926 | 110000 | 33314499100 | 166700 | 166900 | 167000 | 166700 | 504 |
| 477 | 20240926 | 105900 | 33230416800 | 166900 | 166600 | 167000 | 166600 | 2843 |
| 478 | 20240926 | 105800 | 32756157000 | 166600 | 166400 | 166600 | 166300 | 1279 |
| 479 | 20240926 | 105700 | 32543195100 | 166400 | 166300 | 166400 | 166200 | 394 |
| 480 | 20240926 | 105600 | 32477662900 | 166400 | 166300 | 166500 | 166300 | 1223 |
| 481 | 20240926 | 105500 | 32274179400 | 166200 | 165900 | 166200 | 165700 | 3090 |
| 482 | 20240926 | 105400 | 31761732900 | 165900 | 165700 | 165900 | 165600 | 184 |
| 483 | 20240926 | 105300 | 31731240300 | 165700 | 165900 | 166100 | 165600 | 1644 |
| 484 | 20240926 | 105200 | 31458373700 | 165900 | 165800 | 165900 | 165700 | 614 |
| 485 | 20240926 | 105100 | 31356532700 | 165800 | 165600 | 165900 | 165600 | 1570 |
| 486 | 20240926 | 105000 | 31096313600 | 165600 | 165600 | 165700 | 165600 | 571 |
| 487 | 20240926 | 104900 | 31001724300 | 165600 | 165500 | 165600 | 165200 | 572 |
| 488 | 20240926 | 104800 | 30907072100 | 165400 | 165500 | 165700 | 165400 | 447 |
| 489 | 20240926 | 104700 | 30833068400 | 165600 | 165200 | 165600 | 165200 | 1487 |
| 490 | 20240926 | 104600 | 30587108100 | 165200 | 164800 | 165200 | 164800 | 755 |
| 491 | 20240926 | 104500 | 30462525300 | 164800 | 164800 | 164800 | 164700 | 266 |
| 492 | 20240926 | 104400 | 30418689300 | 164800 | 164800 | 164800 | 164700 | 502 |
| 493 | 20240926 | 104300 | 30336000300 | 164700 | 164800 | 164900 | 164700 | 160 |
| 494 | 20240926 | 104200 | 30309634200 | 164800 | 164900 | 164900 | 164800 | 269 |
| 495 | 20240926 | 104100 | 30265295900 | 165000 | 164800 | 165000 | 164800 | 263 |
| 496 | 20240926 | 104000 | 30221933700 | 164800 | 164900 | 165000 | 164800 | 124 |
| 497 | 20240926 | 103900 | 30201488300 | 165000 | 164800 | 165000 | 164700 | 159 |
| 498 | 20240926 | 103800 | 30175282800 | 164800 | 165000 | 165000 | 164800 | 476 |
| 499 | 20240926 | 103700 | 30096819200 | 164900 | 164900 | 165000 | 164900 | 179 |
| 500 | 20240926 | 103600 | 30067298600 | 164900 | 164900 | 164900 | 164800 | 200 |
| 501 | 20240926 | 103500 | 30034327100 | 165000 | 165100 | 165100 | 164900 | 180 |
| 502 | 20240926 | 103400 | 30004634000 | 165100 | 164800 | 165300 | 164800 | 540 |
| 503 | 20240926 | 103300 | 29915494500 | 164900 | 164700 | 164900 | 164700 | 297 |
| 504 | 20240926 | 103200 | 29866536200 | 164600 | 164700 | 164700 | 164600 | 242 |
| 505 | 20240926 | 103100 | 29826697200 | 164600 | 164800 | 164900 | 164600 | 1443 |
| 506 | 20240926 | 103000 | 29588996000 | 164800 | 165100 | 165200 | 164800 | 1097 |
| 507 | 20240926 | 102900 | 29407982500 | 165100 | 165100 | 165200 | 165000 | 112 |
| 508 | 20240926 | 102800 | 29389488900 | 165100 | 165000 | 165200 | 165000 | 132 |
| 509 | 20240926 | 102700 | 29367696500 | 165000 | 165200 | 165300 | 165000 | 579 |
| 510 | 20240926 | 102600 | 29272093600 | 165200 | 165200 | 165200 | 165100 | 184 |
| 511 | 20240926 | 102500 | 29241701700 | 165200 | 165100 | 165200 | 165100 | 139 |
| 512 | 20240926 | 102400 | 29218750200 | 165200 | 165400 | 165500 | 165100 | 707 |
| 513 | 20240926 | 102300 | 29101944200 | 165500 | 165300 | 165500 | 165100 | 496 |
| 514 | 20240926 | 102200 | 29019970200 | 165400 | 165800 | 165800 | 165400 | 788 |
| 515 | 20240926 | 102100 | 28889524800 | 165800 | 165400 | 165800 | 165300 | 663 |
| 516 | 20240926 | 102000 | 28779754700 | 165200 | 165400 | 165500 | 165100 | 396 |
| 517 | 20240926 | 101900 | 28714284300 | 165500 | 164900 | 165500 | 164900 | 212 |
| 518 | 20240926 | 101800 | 28679253900 | 164900 | 164900 | 165100 | 164900 | 262 |
| 519 | 20240926 | 101700 | 28636042600 | 164900 | 165200 | 165500 | 164800 | 748 |
| 520 | 20240926 | 101600 | 28512573800 | 165200 | 165100 | 165300 | 165000 | 411 |
| 521 | 20240926 | 101500 | 28444698900 | 165000 | 164800 | 165100 | 164800 | 507 |
| 522 | 20240926 | 101400 | 28361073200 | 164800 | 164900 | 164900 | 164800 | 351 |
| 523 | 20240926 | 101300 | 28303221600 | 164800 | 164800 | 164900 | 164800 | 466 |
| 524 | 20240926 | 101200 | 28226409800 | 164800 | 164900 | 164900 | 164700 | 715 |
| 525 | 20240926 | 101100 | 28108558900 | 164800 | 164900 | 165100 | 164800 | 796 |
| 526 | 20240926 | 101000 | 27977283400 | 165000 | 164900 | 165100 | 164800 | 1004 |
| 527 | 20240926 | 100900 | 27811666400 | 164900 | 165000 | 165000 | 164800 | 461 |
| 528 | 20240926 | 100800 | 27735654800 | 164900 | 164900 | 165000 | 164800 | 210 |
| 529 | 20240926 | 100700 | 27701022800 | 164900 | 165000 | 165000 | 164700 | 521 |
| 530 | 20240926 | 100600 | 27615169200 | 165000 | 164900 | 165100 | 164800 | 494 |
| 531 | 20240926 | 100500 | 27533689100 | 164900 | 165000 | 165000 | 164800 | 312 |
| 532 | 20240926 | 100400 | 27482235600 | 165000 | 164700 | 165000 | 164700 | 300 |
| 533 | 20240926 | 100300 | 27432759500 | 164700 | 164800 | 164900 | 164600 | 1070 |
| 534 | 20240926 | 100200 | 27256522100 | 164700 | 165400 | 165400 | 164700 | 7052 |
| 535 | 20240926 | 100100 | 26092229500 | 165400 | 165400 | 165500 | 165400 | 530 |
| 536 | 20240926 | 100000 | 26004535000 | 165400 | 165500 | 165500 | 165300 | 795 |
| 537 | 20240926 | 095900 | 25873041700 | 165600 | 165900 | 165900 | 165300 | 386 |
| 538 | 20240926 | 095800 | 25809133900 | 165900 | 165900 | 166100 | 165900 | 579 |
| 539 | 20240926 | 095700 | 25713012700 | 165800 | 165600 | 165900 | 165600 | 580 |
| 540 | 20240926 | 095600 | 25616841800 | 165500 | 165800 | 165800 | 165500 | 549 |
| 541 | 20240926 | 095500 | 25525921900 | 165800 | 165700 | 165800 | 165500 | 545 |
| 542 | 20240926 | 095400 | 25435611000 | 165700 | 165300 | 165800 | 165300 | 788 |
| 543 | 20240926 | 095300 | 25305246400 | 165300 | 165300 | 165400 | 165300 | 865 |
| 544 | 20240926 | 095200 | 25162186300 | 165300 | 165300 | 165300 | 165100 | 1391 |
| 545 | 20240926 | 095100 | 24932345500 | 165300 | 165600 | 165600 | 165300 | 1560 |
| 546 | 20240926 | 095000 | 24674144900 | 165600 | 165600 | 165800 | 165500 | 330 |
| 547 | 20240926 | 094900 | 24619491900 | 165700 | 165600 | 165800 | 165500 | 1022 |
| 548 | 20240926 | 094800 | 24450275600 | 165800 | 166500 | 166500 | 165500 | 2153 |
| 549 | 20240926 | 094700 | 24093019500 | 166500 | 166400 | 166700 | 166200 | 1886 |
| 550 | 20240926 | 094600 | 23779002500 | 166400 | 166400 | 166500 | 166000 | 1413 |
| 551 | 20240926 | 094500 | 23544196500 | 166400 | 166700 | 166800 | 166400 | 2979 |
| 552 | 20240926 | 094400 | 23047915900 | 166800 | 167300 | 167300 | 166700 | 1259 |
| 553 | 20240926 | 094300 | 22837805300 | 167300 | 166900 | 167300 | 166500 | 1645 |
| 554 | 20240926 | 094200 | 22563395300 | 166900 | 167300 | 167400 | 166800 | 3038 |
| 555 | 20240926 | 094100 | 22055489000 | 167200 | 167600 | 167700 | 167200 | 1784 |
| 556 | 20240926 | 094000 | 21756834200 | 167600 | 168000 | 168400 | 167600 | 4587 |
| 557 | 20240926 | 093900 | 20986368200 | 167900 | 167300 | 168000 | 167200 | 12484 |
| 558 | 20240926 | 093800 | 18892365000 | 167300 | 166800 | 167300 | 166700 | 4909 |
| 559 | 20240926 | 093700 | 18072643800 | 166700 | 166800 | 166900 | 166500 | 4165 |
| 560 | 20240926 | 093600 | 17378088500 | 166700 | 166900 | 166900 | 166700 | 1482 |
| 561 | 20240926 | 093500 | 17130885100 | 166900 | 167000 | 167000 | 166600 | 3240 |
| 562 | 20240926 | 093400 | 16590626500 | 167000 | 166600 | 167500 | 166500 | 7444 |
| 563 | 20240926 | 093300 | 15347109500 | 166600 | 165900 | 166600 | 165800 | 7561 |
| 564 | 20240926 | 093200 | 14090273400 | 165900 | 165700 | 166000 | 165400 | 1922 |
| 565 | 20240926 | 093100 | 13771812300 | 165700 | 165600 | 165700 | 165400 | 1039 |
| 566 | 20240926 | 093000 | 13599774600 | 165500 | 165800 | 166200 | 165200 | 5756 |
| 567 | 20240926 | 092900 | 12644904300 | 165700 | 165200 | 166000 | 165000 | 6717 |
| 568 | 20240926 | 092800 | 11533022200 | 165200 | 164600 | 165300 | 164500 | 3755 |
| 569 | 20240926 | 092700 | 10913725900 | 164500 | 164200 | 164500 | 164000 | 1055 |
| 570 | 20240926 | 092600 | 10740400100 | 164200 | 164300 | 164400 | 164200 | 414 |
| 571 | 20240926 | 092500 | 10672379800 | 164200 | 164300 | 164500 | 164200 | 333 |
| 572 | 20240926 | 092400 | 10617644000 | 164600 | 164800 | 164900 | 164100 | 453 |
| 573 | 20240926 | 092300 | 10543177600 | 164800 | 164300 | 165300 | 164000 | 3989 |
| 574 | 20240926 | 092200 | 9885769200 | 164300 | 163700 | 164500 | 163600 | 4006 |
| 575 | 20240926 | 092100 | 9228281700 | 163600 | 163800 | 163900 | 163600 | 573 |
| 576 | 20240926 | 092000 | 9134412800 | 164000 | 163600 | 164000 | 163600 | 2518 |
| 577 | 20240926 | 091900 | 8721524200 | 163600 | 163700 | 163800 | 163500 | 494 |
| 578 | 20240926 | 091800 | 8640699200 | 163700 | 163300 | 163700 | 163100 | 824 |
| 579 | 20240926 | 091700 | 8506120700 | 163300 | 163800 | 163800 | 163300 | 1381 |
| 580 | 20240926 | 091600 | 8280012500 | 163600 | 163200 | 164000 | 163200 | 939 |
| 581 | 20240926 | 091500 | 8126474200 | 163200 | 163400 | 163500 | 163100 | 2410 |
| 582 | 20240926 | 091400 | 7732921500 | 163500 | 163600 | 163600 | 163200 | 2094 |
| 583 | 20240926 | 091300 | 7390786900 | 163600 | 164000 | 164100 | 163600 | 2839 |
| 584 | 20240926 | 091200 | 6925514000 | 164100 | 164000 | 164200 | 163900 | 650 |
| 585 | 20240926 | 091100 | 6818870300 | 164000 | 164000 | 164000 | 163900 | 376 |
| 586 | 20240926 | 091000 | 6757219200 | 164000 | 163900 | 164400 | 163900 | 1089 |
| 587 | 20240926 | 090900 | 6578385100 | 163900 | 164200 | 164200 | 163800 | 2158 |
| 588 | 20240926 | 090800 | 6224401100 | 164100 | 164100 | 164200 | 163800 | 769 |
| 589 | 20240926 | 090700 | 6098292700 | 164100 | 164000 | 164100 | 163800 | 620 |
| 590 | 20240926 | 090600 | 5996633000 | 164000 | 163400 | 164200 | 163200 | 1571 |
| 591 | 20240926 | 090500 | 5739689700 | 163300 | 163300 | 163500 | 163100 | 2504 |
| 592 | 20240926 | 090400 | 5330974100 | 163300 | 163700 | 163700 | 163100 | 4537 |
| 593 | 20240926 | 090300 | 4589524400 | 163700 | 165300 | 165300 | 163500 | 6589 |
| 594 | 20240926 | 090200 | 3507377400 | 165300 | 165600 | 166200 | 165100 | 5784 |
| 595 | 20240926 | 090100 | 2549275900 | 165600 | 164300 | 165600 | 164200 | 5906 |
| 596 | 20240926 | 090000 | 1575717500 | 164500 | 163400 | 164700 | 163300 | 9595 |