35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240925 | 185500 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 5051 |
| 3 | 20240925 | 185400 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 4 | 20240925 | 185300 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 5 | 20240925 | 185200 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 6 | 20240925 | 185100 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 7 | 20240925 | 185000 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 8 | 20240925 | 184900 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 9 | 20240925 | 184800 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 10 | 20240925 | 184700 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 11 | 20240925 | 184600 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 12 | 20240925 | 184500 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 13 | 20240925 | 184400 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 14 | 20240925 | 184300 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 15 | 20240925 | 184200 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 16 | 20240925 | 184100 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 17 | 20240925 | 184000 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 18 | 20240925 | 183900 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 19 | 20240925 | 183800 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 20 | 20240925 | 183700 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 21 | 20240925 | 183600 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 22 | 20240925 | 183500 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 23 | 20240925 | 183400 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 24 | 20240925 | 183300 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 25 | 20240925 | 183200 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 26 | 20240925 | 183100 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 27 | 20240925 | 183000 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 28 | 20240925 | 182900 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 29 | 20240925 | 182800 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 30 | 20240925 | 182700 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 31 | 20240925 | 182600 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 32 | 20240925 | 182500 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 5051 |
| 33 | 20240925 | 182400 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 34 | 20240925 | 182300 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 35 | 20240925 | 182200 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 36 | 20240925 | 182100 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 37 | 20240925 | 182000 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 38 | 20240925 | 181900 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 39 | 20240925 | 181800 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 40 | 20240925 | 181700 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 41 | 20240925 | 181600 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 42 | 20240925 | 181500 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 43 | 20240925 | 181400 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 44 | 20240925 | 181300 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 45 | 20240925 | 181200 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 46 | 20240925 | 181100 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 47 | 20240925 | 181000 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 48 | 20240925 | 180900 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 49 | 20240925 | 180800 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 50 | 20240925 | 180700 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 51 | 20240925 | 180600 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 52 | 20240925 | 180500 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 53 | 20240925 | 180400 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 54 | 20240925 | 180300 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 55 | 20240925 | 180200 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 56 | 20240925 | 180100 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 57 | 20240925 | 180000 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 58 | 20240925 | 175900 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 59 | 20240925 | 175800 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 60 | 20240925 | 175700 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 61 | 20240925 | 175600 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 62 | 20240925 | 175500 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 5051 |
| 63 | 20240925 | 175400 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 64 | 20240925 | 175300 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 65 | 20240925 | 175200 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 66 | 20240925 | 175100 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 67 | 20240925 | 175000 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 68 | 20240925 | 174900 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 69 | 20240925 | 174800 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 70 | 20240925 | 174700 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 71 | 20240925 | 174600 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 72 | 20240925 | 174500 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 73 | 20240925 | 174400 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 74 | 20240925 | 174300 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 75 | 20240925 | 174200 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 76 | 20240925 | 174100 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 77 | 20240925 | 174000 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 78 | 20240925 | 173900 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 79 | 20240925 | 173800 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 80 | 20240925 | 173700 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 81 | 20240925 | 173600 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 82 | 20240925 | 173500 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 83 | 20240925 | 173400 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 84 | 20240925 | 173300 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 85 | 20240925 | 173200 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 86 | 20240925 | 173100 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 87 | 20240925 | 173000 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 88 | 20240925 | 172900 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 89 | 20240925 | 172800 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 90 | 20240925 | 172700 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 91 | 20240925 | 172600 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 92 | 20240925 | 172500 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 5051 |
| 93 | 20240925 | 172400 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 94 | 20240925 | 172300 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 95 | 20240925 | 172200 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 96 | 20240925 | 172100 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 97 | 20240925 | 172000 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 98 | 20240925 | 171900 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 99 | 20240925 | 171800 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 100 | 20240925 | 171700 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 101 | 20240925 | 171600 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 102 | 20240925 | 171500 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 103 | 20240925 | 171400 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 104 | 20240925 | 171300 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 105 | 20240925 | 171200 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 106 | 20240925 | 171100 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 107 | 20240925 | 171000 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 108 | 20240925 | 170900 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 109 | 20240925 | 170800 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 110 | 20240925 | 170700 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 111 | 20240925 | 170600 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 112 | 20240925 | 170500 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 113 | 20240925 | 170400 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 114 | 20240925 | 170300 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 115 | 20240925 | 170200 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 116 | 20240925 | 170100 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 117 | 20240925 | 170000 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 118 | 20240925 | 165900 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 119 | 20240925 | 165800 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 120 | 20240925 | 165700 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 121 | 20240925 | 165600 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 122 | 20240925 | 165500 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 5051 |
| 123 | 20240925 | 165400 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 124 | 20240925 | 165300 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 125 | 20240925 | 165200 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 126 | 20240925 | 165100 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 127 | 20240925 | 165000 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 128 | 20240925 | 164900 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 129 | 20240925 | 164800 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 130 | 20240925 | 164700 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 131 | 20240925 | 164600 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 132 | 20240925 | 164500 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 133 | 20240925 | 164400 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 134 | 20240925 | 164300 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 135 | 20240925 | 164200 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 136 | 20240925 | 164100 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 137 | 20240925 | 164000 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 138 | 20240925 | 163900 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 139 | 20240925 | 163800 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 140 | 20240925 | 163700 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 141 | 20240925 | 163600 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 142 | 20240925 | 163500 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 143 | 20240925 | 163400 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 144 | 20240925 | 163300 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 145 | 20240925 | 163200 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 146 | 20240925 | 163100 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 147 | 20240925 | 163000 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 148 | 20240925 | 162900 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 149 | 20240925 | 162800 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 150 | 20240925 | 162700 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 151 | 20240925 | 162600 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 152 | 20240925 | 162500 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 5051 |
| 153 | 20240925 | 162400 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 154 | 20240925 | 162300 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 155 | 20240925 | 162200 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 156 | 20240925 | 162100 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 157 | 20240925 | 162000 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 158 | 20240925 | 161900 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 159 | 20240925 | 161800 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 160 | 20240925 | 161700 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 161 | 20240925 | 161600 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 162 | 20240925 | 161500 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 163 | 20240925 | 161400 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 164 | 20240925 | 161300 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 165 | 20240925 | 161200 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 166 | 20240925 | 161100 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 167 | 20240925 | 161000 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 168 | 20240925 | 160900 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 169 | 20240925 | 160800 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 170 | 20240925 | 160700 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 171 | 20240925 | 160600 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 172 | 20240925 | 160500 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 173 | 20240925 | 160400 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 174 | 20240925 | 160300 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 175 | 20240925 | 160200 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 176 | 20240925 | 160100 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 177 | 20240925 | 160000 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 178 | 20240925 | 155900 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 179 | 20240925 | 155800 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 180 | 20240925 | 155700 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 181 | 20240925 | 155600 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 182 | 20240925 | 155500 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 5051 |
| 183 | 20240925 | 155400 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 184 | 20240925 | 155300 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 185 | 20240925 | 155200 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 186 | 20240925 | 155100 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 187 | 20240925 | 155000 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 188 | 20240925 | 154900 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 189 | 20240925 | 154800 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 190 | 20240925 | 154700 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 191 | 20240925 | 154600 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 192 | 20240925 | 154500 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 193 | 20240925 | 154400 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 194 | 20240925 | 154300 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 195 | 20240925 | 154200 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 196 | 20240925 | 154100 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 197 | 20240925 | 154000 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 198 | 20240925 | 153900 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 199 | 20240925 | 153800 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 200 | 20240925 | 153700 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 201 | 20240925 | 153600 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 202 | 20240925 | 153500 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 203 | 20240925 | 153400 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 204 | 20240925 | 153300 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 205 | 20240925 | 153200 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 206 | 20240925 | 153100 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 0 |
| 207 | 20240925 | 153000 | 27330523700 | 106200 | 106200 | 106200 | 106200 | 5051 |
| 208 | 20240925 | 152900 | 26794107500 | 106700 | 106700 | 106700 | 106700 | 0 |
| 209 | 20240925 | 152800 | 26794107500 | 106700 | 106700 | 106700 | 106700 | 0 |
| 210 | 20240925 | 152700 | 26794107500 | 106700 | 106700 | 106700 | 106700 | 0 |
| 211 | 20240925 | 152600 | 26794107500 | 106700 | 106700 | 106700 | 106700 | 0 |
| 212 | 20240925 | 152500 | 26794107500 | 106700 | 106700 | 106700 | 106700 | 0 |
| 213 | 20240925 | 152400 | 26794107500 | 106700 | 106700 | 106700 | 106700 | 0 |
| 214 | 20240925 | 152300 | 26794107500 | 106700 | 106700 | 106700 | 106700 | 0 |
| 215 | 20240925 | 152200 | 26794107500 | 106700 | 106700 | 106700 | 106700 | 0 |
| 216 | 20240925 | 152100 | 26794107500 | 106700 | 106700 | 106700 | 106700 | 0 |
| 217 | 20240925 | 152000 | 26794107500 | 106700 | 106700 | 106700 | 106700 | 0 |
| 218 | 20240925 | 151900 | 26794107500 | 106700 | 106600 | 106700 | 106500 | 1593 |
| 219 | 20240925 | 151800 | 26624221000 | 106600 | 106600 | 106700 | 106500 | 659 |
| 220 | 20240925 | 151700 | 26553982100 | 106700 | 106600 | 106700 | 106600 | 220 |
| 221 | 20240925 | 151600 | 26530515600 | 106700 | 106700 | 106800 | 106600 | 467 |
| 222 | 20240925 | 151500 | 26480708000 | 106700 | 106900 | 107000 | 106700 | 763 |
| 223 | 20240925 | 151400 | 26399175200 | 107000 | 106700 | 107000 | 106700 | 162 |
| 224 | 20240925 | 151300 | 26381845900 | 107000 | 106900 | 107000 | 106700 | 807 |
| 225 | 20240925 | 151200 | 26295641000 | 106900 | 106900 | 107000 | 106800 | 319 |
| 226 | 20240925 | 151100 | 26261546700 | 106900 | 106800 | 107000 | 106800 | 140 |
| 227 | 20240925 | 151000 | 26246581100 | 106800 | 107000 | 107000 | 106700 | 238 |
| 228 | 20240925 | 150900 | 26221135400 | 106900 | 106700 | 106900 | 106700 | 417 |
| 229 | 20240925 | 150800 | 26176628000 | 106900 | 106700 | 106900 | 106600 | 288 |
| 230 | 20240925 | 150700 | 26145881900 | 106600 | 106600 | 106800 | 106400 | 422 |
| 231 | 20240925 | 150600 | 26100886500 | 106700 | 106700 | 106700 | 106100 | 1593 |
| 232 | 20240925 | 150500 | 25931503300 | 106700 | 106400 | 106700 | 106400 | 300 |
| 233 | 20240925 | 150400 | 25899541700 | 106400 | 106200 | 106400 | 106100 | 223 |
| 234 | 20240925 | 150300 | 25875839200 | 106100 | 106100 | 106300 | 106000 | 458 |
| 235 | 20240925 | 150200 | 25827262600 | 106000 | 106100 | 106300 | 106000 | 3070 |
| 236 | 20240925 | 150100 | 25501399400 | 106100 | 106500 | 106500 | 106100 | 2491 |
| 237 | 20240925 | 150000 | 25236860400 | 106400 | 106800 | 106800 | 106200 | 708 |
| 238 | 20240925 | 145900 | 25161504400 | 106500 | 106500 | 106700 | 106100 | 2971 |
| 239 | 20240925 | 145800 | 24845596500 | 106400 | 106400 | 106600 | 106400 | 257 |
| 240 | 20240925 | 145700 | 24818230500 | 106400 | 106800 | 106800 | 106400 | 570 |
| 241 | 20240925 | 145600 | 24757472100 | 106700 | 106700 | 106800 | 106700 | 167 |
| 242 | 20240925 | 145500 | 24739641700 | 106800 | 106600 | 106900 | 106600 | 604 |
| 243 | 20240925 | 145400 | 24675179100 | 106400 | 106600 | 106700 | 106400 | 1149 |
| 244 | 20240925 | 145300 | 24552797500 | 106700 | 106500 | 106800 | 106400 | 677 |
| 245 | 20240925 | 145200 | 24480574600 | 106600 | 106600 | 106700 | 106400 | 309 |
| 246 | 20240925 | 145100 | 24447650900 | 106700 | 106500 | 106700 | 106400 | 304 |
| 247 | 20240925 | 145000 | 24415282400 | 106600 | 106500 | 106800 | 106400 | 1218 |
| 248 | 20240925 | 144900 | 24285554000 | 106400 | 106400 | 106500 | 106400 | 449 |
| 249 | 20240925 | 144800 | 24237744500 | 106300 | 106600 | 106800 | 106300 | 1999 |
| 250 | 20240925 | 144700 | 24024854900 | 106700 | 106800 | 106800 | 106600 | 387 |
| 251 | 20240925 | 144600 | 23983575800 | 106700 | 106800 | 107000 | 106600 | 2160 |
| 252 | 20240925 | 144500 | 23753067700 | 106800 | 106900 | 107000 | 106800 | 841 |
| 253 | 20240925 | 144400 | 23663157200 | 107000 | 107000 | 107100 | 106900 | 237 |
| 254 | 20240925 | 144300 | 23637808200 | 106900 | 107000 | 107100 | 106900 | 190 |
| 255 | 20240925 | 144200 | 23617478700 | 107100 | 107200 | 107400 | 107000 | 991 |
| 256 | 20240925 | 144100 | 23511317900 | 107300 | 107200 | 107300 | 107100 | 163 |
| 257 | 20240925 | 144000 | 23493848600 | 107200 | 107100 | 107200 | 107000 | 1540 |
| 258 | 20240925 | 143900 | 23328997700 | 107100 | 107200 | 107300 | 107100 | 206 |
| 259 | 20240925 | 143800 | 23306918000 | 107100 | 107200 | 107300 | 107000 | 916 |
| 260 | 20240925 | 143700 | 23208772600 | 107200 | 107400 | 107400 | 107200 | 234 |
| 261 | 20240925 | 143600 | 23183667900 | 107400 | 107300 | 107500 | 107200 | 425 |
| 262 | 20240925 | 143500 | 23138015600 | 107300 | 107300 | 107400 | 107200 | 376 |
| 263 | 20240925 | 143400 | 23097673400 | 107300 | 107400 | 107400 | 107300 | 340 |
| 264 | 20240925 | 143300 | 23061181600 | 107300 | 107500 | 107500 | 107300 | 468 |
| 265 | 20240925 | 143200 | 23010918800 | 107400 | 107400 | 107500 | 107400 | 245 |
| 266 | 20240925 | 143100 | 22984597300 | 107400 | 107400 | 107500 | 107400 | 236 |
| 267 | 20240925 | 143000 | 22959237300 | 107500 | 107500 | 107800 | 107400 | 448 |
| 268 | 20240925 | 142900 | 22911049500 | 107600 | 107600 | 107700 | 107500 | 301 |
| 269 | 20240925 | 142800 | 22878648400 | 107600 | 107700 | 107700 | 107600 | 142 |
| 270 | 20240925 | 142700 | 22863360800 | 107700 | 107600 | 107700 | 107600 | 247 |
| 271 | 20240925 | 142600 | 22836772700 | 107700 | 107600 | 107700 | 107600 | 202 |
| 272 | 20240925 | 142500 | 22815019700 | 107600 | 107700 | 108000 | 107500 | 178 |
| 273 | 20240925 | 142400 | 22795841400 | 107800 | 108100 | 108200 | 107600 | 765 |
| 274 | 20240925 | 142300 | 22713208900 | 108100 | 107900 | 108200 | 107900 | 310 |
| 275 | 20240925 | 142200 | 22679699700 | 107900 | 108100 | 108100 | 107900 | 444 |
| 276 | 20240925 | 142100 | 22631733600 | 108100 | 108000 | 108100 | 107900 | 435 |
| 277 | 20240925 | 142000 | 22584766700 | 108000 | 107900 | 108000 | 107900 | 193 |
| 278 | 20240925 | 141900 | 22563927100 | 108000 | 107900 | 108000 | 107900 | 430 |
| 279 | 20240925 | 141800 | 22517508700 | 108000 | 108300 | 108300 | 107600 | 706 |
| 280 | 20240925 | 141700 | 22441283200 | 108300 | 108200 | 108300 | 108100 | 165 |
| 281 | 20240925 | 141600 | 22423418100 | 108200 | 108200 | 108300 | 108100 | 288 |
| 282 | 20240925 | 141500 | 22392245100 | 108200 | 108200 | 108200 | 107900 | 163 |
| 283 | 20240925 | 141400 | 22374613600 | 108200 | 108200 | 108300 | 107900 | 628 |
| 284 | 20240925 | 141300 | 22306737800 | 108200 | 108200 | 108300 | 108200 | 652 |
| 285 | 20240925 | 141200 | 22236147900 | 108200 | 108100 | 108300 | 108000 | 677 |
| 286 | 20240925 | 141100 | 22162922900 | 108100 | 108000 | 108100 | 108000 | 152 |
| 287 | 20240925 | 141000 | 22146495600 | 108000 | 108000 | 108100 | 107900 | 773 |
| 288 | 20240925 | 140900 | 22063024800 | 108000 | 108000 | 108000 | 107800 | 451 |
| 289 | 20240925 | 140800 | 22014356000 | 108000 | 108000 | 108000 | 107900 | 194 |
| 290 | 20240925 | 140700 | 21993408100 | 107900 | 107800 | 108000 | 107800 | 338 |
| 291 | 20240925 | 140600 | 21956935700 | 107800 | 107900 | 108000 | 107800 | 315 |
| 292 | 20240925 | 140500 | 21922943500 | 107900 | 108000 | 108000 | 107900 | 172 |
| 293 | 20240925 | 140400 | 21904371600 | 107900 | 107900 | 108000 | 107800 | 393 |
| 294 | 20240925 | 140300 | 21861960400 | 107900 | 108200 | 108200 | 107800 | 894 |
| 295 | 20240925 | 140200 | 21765404400 | 108200 | 108000 | 108200 | 108000 | 385 |
| 296 | 20240925 | 140100 | 21723787900 | 108000 | 108700 | 108700 | 108000 | 972 |
| 297 | 20240925 | 140000 | 21618562300 | 108700 | 108400 | 108700 | 108200 | 677 |
| 298 | 20240925 | 135900 | 21545174700 | 108400 | 107900 | 108500 | 107900 | 542 |
| 299 | 20240925 | 135800 | 21486531600 | 107900 | 107900 | 107900 | 107800 | 319 |
| 300 | 20240925 | 135700 | 21452111700 | 107900 | 107500 | 107900 | 107500 | 735 |
| 301 | 20240925 | 135600 | 21372919300 | 107500 | 107500 | 107600 | 107400 | 239 |
| 302 | 20240925 | 135500 | 21347215700 | 107500 | 107600 | 107600 | 107300 | 508 |
| 303 | 20240925 | 135400 | 21292597600 | 107600 | 107500 | 107600 | 107300 | 148 |
| 304 | 20240925 | 135300 | 21276685600 | 107500 | 107400 | 107600 | 107300 | 876 |
| 305 | 20240925 | 135200 | 21182552900 | 107400 | 107300 | 107400 | 107300 | 238 |
| 306 | 20240925 | 135100 | 21157004600 | 107300 | 107300 | 107400 | 107300 | 266 |
| 307 | 20240925 | 135000 | 21128462500 | 107300 | 107400 | 107500 | 107300 | 205 |
| 308 | 20240925 | 134900 | 21106446500 | 107500 | 107200 | 107500 | 107200 | 624 |
| 309 | 20240925 | 134800 | 21039439000 | 107300 | 107200 | 107400 | 107200 | 314 |
| 310 | 20240925 | 134700 | 21005766400 | 107200 | 107400 | 107400 | 107200 | 122 |
| 311 | 20240925 | 134600 | 20992668500 | 107400 | 107100 | 107400 | 107100 | 316 |
| 312 | 20240925 | 134500 | 20958772300 | 107200 | 107200 | 107300 | 107100 | 392 |
| 313 | 20240925 | 134400 | 20916760400 | 107100 | 107200 | 107300 | 107100 | 207 |
| 314 | 20240925 | 134300 | 20894564400 | 107100 | 107200 | 107200 | 107100 | 320 |
| 315 | 20240925 | 134200 | 20860261500 | 107200 | 107000 | 107200 | 106900 | 464 |
| 316 | 20240925 | 134100 | 20810591500 | 107000 | 107200 | 107300 | 107000 | 374 |
| 317 | 20240925 | 134000 | 20770502000 | 107300 | 107400 | 107400 | 107200 | 152 |
| 318 | 20240925 | 133900 | 20754188200 | 107300 | 107300 | 107400 | 107300 | 39 |
| 319 | 20240925 | 133800 | 20750002400 | 107100 | 107100 | 107400 | 106900 | 4612 |
| 320 | 20240925 | 133700 | 20256673000 | 107100 | 107400 | 107500 | 107000 | 4343 |
| 321 | 20240925 | 133600 | 19791778200 | 107500 | 107300 | 107500 | 107300 | 157 |
| 322 | 20240925 | 133500 | 19774928500 | 107400 | 107400 | 107500 | 107300 | 124 |
| 323 | 20240925 | 133400 | 19761608400 | 107400 | 107300 | 107500 | 107200 | 691 |
| 324 | 20240925 | 133300 | 19687398400 | 107300 | 107200 | 107400 | 107100 | 119 |
| 325 | 20240925 | 133200 | 19674631200 | 107200 | 107400 | 107500 | 107100 | 253 |
| 326 | 20240925 | 133100 | 19647482300 | 107300 | 107200 | 107400 | 107200 | 193 |
| 327 | 20240925 | 133000 | 19626763500 | 107200 | 107300 | 107300 | 107200 | 227 |
| 328 | 20240925 | 132900 | 19602417600 | 107300 | 107300 | 107400 | 107200 | 258 |
| 329 | 20240925 | 132800 | 19574731400 | 107400 | 107400 | 107400 | 107300 | 105 |
| 330 | 20240925 | 132700 | 19563454500 | 107400 | 107400 | 107500 | 107300 | 123 |
| 331 | 20240925 | 132600 | 19550240200 | 107300 | 107400 | 107400 | 107300 | 126 |
| 332 | 20240925 | 132500 | 19536710000 | 107400 | 107400 | 107600 | 107400 | 194 |
| 333 | 20240925 | 132400 | 19515854800 | 107500 | 107400 | 107500 | 107400 | 335 |
| 334 | 20240925 | 132300 | 19479868700 | 107400 | 107300 | 107400 | 107300 | 104 |
| 335 | 20240925 | 132200 | 19468703200 | 107300 | 107300 | 107400 | 107200 | 132 |
| 336 | 20240925 | 132100 | 19454539500 | 107300 | 107300 | 107400 | 107200 | 80 |
| 337 | 20240925 | 132000 | 19445954100 | 107400 | 107300 | 107400 | 107300 | 246 |
| 338 | 20240925 | 131900 | 19419544400 | 107400 | 107200 | 107500 | 107200 | 535 |
| 339 | 20240925 | 131800 | 19362101900 | 107200 | 107400 | 107400 | 107200 | 137 |
| 340 | 20240925 | 131700 | 19347393100 | 107300 | 107500 | 107600 | 107000 | 1325 |
| 341 | 20240925 | 131600 | 19205216100 | 107500 | 107500 | 107600 | 107500 | 430 |
| 342 | 20240925 | 131500 | 19158961200 | 107500 | 107600 | 107600 | 107500 | 128 |
| 343 | 20240925 | 131400 | 19145190900 | 107500 | 107500 | 107600 | 107500 | 148 |
| 344 | 20240925 | 131300 | 19129270300 | 107600 | 107700 | 107700 | 107500 | 484 |
| 345 | 20240925 | 131200 | 19077196600 | 107600 | 107600 | 107700 | 107600 | 111 |
| 346 | 20240925 | 131100 | 19065244000 | 107600 | 107800 | 107800 | 107600 | 134 |
| 347 | 20240925 | 131000 | 19050809300 | 107800 | 107700 | 107800 | 107600 | 81 |
| 348 | 20240925 | 130900 | 19042087500 | 107700 | 107700 | 107800 | 107600 | 152 |
| 349 | 20240925 | 130800 | 19025716200 | 107700 | 107600 | 107900 | 107600 | 205 |
| 350 | 20240925 | 130700 | 19003626400 | 108000 | 107700 | 108000 | 107600 | 538 |
| 351 | 20240925 | 130600 | 18945635200 | 107700 | 107700 | 107800 | 107700 | 127 |
| 352 | 20240925 | 130500 | 18931949900 | 107800 | 107900 | 107900 | 107800 | 423 |
| 353 | 20240925 | 130400 | 18886343000 | 107900 | 108000 | 108000 | 107700 | 410 |
| 354 | 20240925 | 130300 | 18842120700 | 107900 | 108000 | 108200 | 107900 | 146 |
| 355 | 20240925 | 130200 | 18826352500 | 108000 | 108000 | 108300 | 108000 | 241 |
| 356 | 20240925 | 130100 | 18800277400 | 108000 | 108100 | 108200 | 107900 | 248 |
| 357 | 20240925 | 130000 | 18773467300 | 108000 | 108000 | 108300 | 107900 | 555 |
| 358 | 20240925 | 125900 | 18713491200 | 107900 | 108000 | 108000 | 107900 | 52 |
| 359 | 20240925 | 125800 | 18707878900 | 108000 | 108000 | 108000 | 107900 | 137 |
| 360 | 20240925 | 125700 | 18693085100 | 108000 | 107800 | 108000 | 107500 | 1503 |
| 361 | 20240925 | 125600 | 18531188300 | 107900 | 108100 | 108200 | 107800 | 334 |
| 362 | 20240925 | 125500 | 18495110300 | 108100 | 108000 | 108100 | 107900 | 95 |
| 363 | 20240925 | 125400 | 18484847200 | 108100 | 107900 | 108100 | 107900 | 202 |
| 364 | 20240925 | 125300 | 18463039700 | 107900 | 107900 | 108100 | 107900 | 411 |
| 365 | 20240925 | 125200 | 18418665700 | 108100 | 108300 | 108300 | 107900 | 1249 |
| 366 | 20240925 | 125100 | 18283788600 | 108400 | 108200 | 108400 | 108100 | 141 |
| 367 | 20240925 | 125000 | 18268519000 | 108200 | 108300 | 108400 | 108200 | 441 |
| 368 | 20240925 | 124900 | 18220773000 | 108300 | 108300 | 108300 | 108100 | 153 |
| 369 | 20240925 | 124800 | 18204208800 | 108300 | 108200 | 108300 | 108100 | 283 |
| 370 | 20240925 | 124700 | 18173591500 | 108200 | 108300 | 108300 | 108100 | 116 |
| 371 | 20240925 | 124600 | 18161042600 | 108200 | 108000 | 108300 | 108000 | 215 |
| 372 | 20240925 | 124500 | 18137790700 | 108100 | 108200 | 108200 | 108000 | 171 |
| 373 | 20240925 | 124400 | 18119305800 | 108100 | 108300 | 108300 | 108100 | 420 |
| 374 | 20240925 | 124300 | 18073860400 | 108200 | 108400 | 108400 | 108200 | 139 |
| 375 | 20240925 | 124200 | 18058805500 | 108400 | 108400 | 108400 | 108100 | 176 |
| 376 | 20240925 | 124100 | 18039745100 | 108400 | 108400 | 108400 | 108100 | 59 |
| 377 | 20240925 | 124000 | 18033352100 | 108100 | 108300 | 108400 | 108100 | 87 |
| 378 | 20240925 | 123900 | 18023927600 | 108300 | 108400 | 108400 | 108200 | 153 |
| 379 | 20240925 | 123800 | 18007365900 | 108400 | 108300 | 108400 | 108200 | 273 |
| 380 | 20240925 | 123700 | 17977801900 | 108300 | 108300 | 108300 | 108200 | 173 |
| 381 | 20240925 | 123600 | 17959072400 | 108400 | 108400 | 108400 | 108300 | 92 |
| 382 | 20240925 | 123500 | 17949099700 | 108200 | 108400 | 108400 | 108200 | 166 |
| 383 | 20240925 | 123400 | 17931120200 | 108400 | 108500 | 108600 | 108400 | 240 |
| 384 | 20240925 | 123300 | 17905086900 | 108400 | 108600 | 108600 | 108400 | 162 |
| 385 | 20240925 | 123200 | 17887505500 | 108500 | 108700 | 108700 | 108400 | 250 |
| 386 | 20240925 | 123100 | 17860334200 | 108400 | 108700 | 108700 | 108400 | 356 |
| 387 | 20240925 | 123000 | 17821678100 | 108600 | 108700 | 108700 | 108600 | 202 |
| 388 | 20240925 | 122900 | 17799732900 | 108600 | 108700 | 108700 | 108600 | 68 |
| 389 | 20240925 | 122800 | 17792343900 | 108600 | 108400 | 109000 | 108400 | 188 |
| 390 | 20240925 | 122700 | 17771907600 | 108500 | 108700 | 108900 | 108400 | 292 |
| 391 | 20240925 | 122600 | 17740168600 | 108600 | 108400 | 108700 | 108300 | 236 |
| 392 | 20240925 | 122500 | 17714545100 | 108400 | 108500 | 108500 | 108200 | 165 |
| 393 | 20240925 | 122400 | 17696653900 | 108500 | 108600 | 108700 | 108300 | 1033 |
| 394 | 20240925 | 122300 | 17584689300 | 108600 | 108600 | 108700 | 108500 | 92 |
| 395 | 20240925 | 122200 | 17574701400 | 108500 | 108600 | 108700 | 108500 | 119 |
| 396 | 20240925 | 122100 | 17561771900 | 108700 | 108700 | 108700 | 108400 | 63 |
| 397 | 20240925 | 122000 | 17554927600 | 108400 | 108700 | 109000 | 108400 | 716 |
| 398 | 20240925 | 121900 | 17477104900 | 108700 | 108800 | 108800 | 108700 | 346 |
| 399 | 20240925 | 121800 | 17439486600 | 108800 | 108800 | 108800 | 108700 | 236 |
| 400 | 20240925 | 121700 | 17413821500 | 108800 | 108900 | 109000 | 108700 | 129 |
| 401 | 20240925 | 121600 | 17399774000 | 108900 | 109000 | 109000 | 108800 | 95 |
| 402 | 20240925 | 121500 | 17389429200 | 109000 | 108900 | 109000 | 108800 | 100 |
| 403 | 20240925 | 121400 | 17378536000 | 109000 | 108800 | 109200 | 108700 | 539 |
| 404 | 20240925 | 121300 | 17319832300 | 108900 | 108600 | 109400 | 108600 | 761 |
| 405 | 20240925 | 121200 | 17236954700 | 108700 | 108800 | 108800 | 108600 | 89 |
| 406 | 20240925 | 121100 | 17227276400 | 108800 | 108800 | 108800 | 108600 | 164 |
| 407 | 20240925 | 121000 | 17209435800 | 108800 | 108800 | 108800 | 108600 | 92 |
| 408 | 20240925 | 120900 | 17199437700 | 108700 | 108500 | 109000 | 108400 | 626 |
| 409 | 20240925 | 120800 | 17131408900 | 108500 | 108700 | 108700 | 108500 | 377 |
| 410 | 20240925 | 120700 | 17090476700 | 108700 | 108800 | 108800 | 108600 | 79 |
| 411 | 20240925 | 120600 | 17081889800 | 108600 | 108800 | 108900 | 108600 | 71 |
| 412 | 20240925 | 120500 | 17074170600 | 108800 | 108900 | 109400 | 108600 | 329 |
| 413 | 20240925 | 120400 | 17038334400 | 108900 | 108700 | 109000 | 108600 | 158 |
| 414 | 20240925 | 120300 | 17021150200 | 108700 | 108600 | 109000 | 108600 | 316 |
| 415 | 20240925 | 120200 | 16986757500 | 108600 | 108600 | 109000 | 108600 | 236 |
| 416 | 20240925 | 120100 | 16961099100 | 108600 | 108500 | 108900 | 108400 | 895 |
| 417 | 20240925 | 120000 | 16863946000 | 108500 | 108800 | 108900 | 108500 | 379 |
| 418 | 20240925 | 115900 | 16822752000 | 108900 | 109000 | 109000 | 108600 | 173 |
| 419 | 20240925 | 115800 | 16803933100 | 108600 | 108900 | 109300 | 108600 | 350 |
| 420 | 20240925 | 115700 | 16765829000 | 108900 | 108700 | 109100 | 108700 | 188 |
| 421 | 20240925 | 115600 | 16745358400 | 108900 | 108500 | 108900 | 108500 | 324 |
| 422 | 20240925 | 115500 | 16710145100 | 108600 | 108700 | 109000 | 108500 | 617 |
| 423 | 20240925 | 115400 | 16643126800 | 108600 | 109100 | 109100 | 108600 | 578 |
| 424 | 20240925 | 115300 | 16580197900 | 109100 | 109500 | 109600 | 109100 | 1683 |
| 425 | 20240925 | 115200 | 16396369500 | 109500 | 109700 | 109700 | 109500 | 122 |
| 426 | 20240925 | 115100 | 16382991500 | 109600 | 109600 | 110000 | 109500 | 332 |
| 427 | 20240925 | 115000 | 16346561700 | 109600 | 109600 | 109800 | 109500 | 268 |
| 428 | 20240925 | 114900 | 16317179900 | 109500 | 109700 | 109800 | 109500 | 323 |
| 429 | 20240925 | 114800 | 16281759000 | 109700 | 109900 | 110000 | 109600 | 439 |
| 430 | 20240925 | 114700 | 16233586400 | 109900 | 109800 | 109900 | 109700 | 297 |
| 431 | 20240925 | 114600 | 16200977800 | 109900 | 109700 | 109900 | 109700 | 322 |
| 432 | 20240925 | 114500 | 16165592900 | 109700 | 109800 | 110000 | 109700 | 593 |
| 433 | 20240925 | 114400 | 16100449600 | 109800 | 109700 | 109800 | 109700 | 234 |
| 434 | 20240925 | 114300 | 16074767000 | 109700 | 109600 | 109800 | 109600 | 220 |
| 435 | 20240925 | 114200 | 16050613800 | 109800 | 109700 | 109800 | 109500 | 535 |
| 436 | 20240925 | 114100 | 15991908400 | 109700 | 109800 | 109800 | 109700 | 69 |
| 437 | 20240925 | 114000 | 15984337300 | 109800 | 109600 | 109900 | 109600 | 172 |
| 438 | 20240925 | 113900 | 15965453200 | 109700 | 109900 | 109900 | 109500 | 720 |
| 439 | 20240925 | 113800 | 15886382800 | 109500 | 109800 | 109900 | 109500 | 362 |
| 440 | 20240925 | 113700 | 15846623000 | 109900 | 109900 | 109900 | 109700 | 297 |
| 441 | 20240925 | 113600 | 15813987600 | 109800 | 109800 | 110000 | 109700 | 395 |
| 442 | 20240925 | 113500 | 15770600000 | 109800 | 109700 | 109800 | 109700 | 551 |
| 443 | 20240925 | 113400 | 15710124400 | 109800 | 109800 | 109900 | 109700 | 365 |
| 444 | 20240925 | 113300 | 15670035200 | 109800 | 109700 | 109900 | 109700 | 340 |
| 445 | 20240925 | 113200 | 15632694100 | 109600 | 109700 | 109800 | 109600 | 178 |
| 446 | 20240925 | 113100 | 15613167900 | 109700 | 109500 | 109800 | 109400 | 271 |
| 447 | 20240925 | 113000 | 15583433700 | 109600 | 109500 | 109700 | 109400 | 763 |
| 448 | 20240925 | 112900 | 15499832300 | 109400 | 109500 | 109600 | 109300 | 417 |
| 449 | 20240925 | 112800 | 15454186000 | 109600 | 109600 | 109700 | 109400 | 391 |
| 450 | 20240925 | 112700 | 15411332200 | 109400 | 109600 | 109900 | 109400 | 651 |
| 451 | 20240925 | 112600 | 15339955300 | 109700 | 109400 | 109700 | 109300 | 534 |
| 452 | 20240925 | 112500 | 15281523100 | 109400 | 109500 | 109700 | 109300 | 1475 |
| 453 | 20240925 | 112400 | 15120030300 | 109600 | 109600 | 109800 | 109500 | 205 |
| 454 | 20240925 | 112300 | 15097545000 | 109600 | 109700 | 109900 | 109500 | 398 |
| 455 | 20240925 | 112200 | 15053864500 | 109700 | 109800 | 109900 | 109500 | 631 |
| 456 | 20240925 | 112100 | 14984636100 | 109800 | 109600 | 109900 | 109500 | 641 |
| 457 | 20240925 | 112000 | 14914315300 | 109600 | 109800 | 109800 | 109600 | 557 |
| 458 | 20240925 | 111900 | 14853190900 | 109800 | 110000 | 110000 | 109700 | 470 |
| 459 | 20240925 | 111800 | 14801544700 | 109900 | 110000 | 110100 | 109900 | 423 |
| 460 | 20240925 | 111700 | 14754979600 | 110100 | 110000 | 110100 | 110000 | 272 |
| 461 | 20240925 | 111600 | 14725047000 | 110000 | 109700 | 110000 | 109700 | 506 |
| 462 | 20240925 | 111500 | 14669486400 | 109700 | 109800 | 109800 | 109700 | 178 |
| 463 | 20240925 | 111400 | 14649943600 | 109800 | 109700 | 109800 | 109600 | 438 |
| 464 | 20240925 | 111300 | 14601877900 | 109800 | 109800 | 110000 | 109700 | 490 |
| 465 | 20240925 | 111200 | 14548050400 | 109800 | 109900 | 110000 | 109700 | 490 |
| 466 | 20240925 | 111100 | 14494222200 | 110000 | 109800 | 110100 | 109800 | 275 |
| 467 | 20240925 | 111000 | 14463995700 | 109800 | 109800 | 109800 | 109600 | 588 |
| 468 | 20240925 | 110900 | 14399480300 | 109700 | 110400 | 110400 | 109700 | 1455 |
| 469 | 20240925 | 110800 | 14239403800 | 110400 | 110300 | 110500 | 110300 | 156 |
| 470 | 20240925 | 110700 | 14222183700 | 110400 | 110300 | 110600 | 110200 | 195 |
| 471 | 20240925 | 110600 | 14200659000 | 110200 | 110400 | 110500 | 110200 | 598 |
| 472 | 20240925 | 110500 | 14134660800 | 110500 | 110400 | 110800 | 110400 | 313 |
| 473 | 20240925 | 110400 | 14100015900 | 110800 | 110500 | 110800 | 110300 | 1734 |
| 474 | 20240925 | 110300 | 13908285300 | 110300 | 110200 | 110500 | 110100 | 614 |
| 475 | 20240925 | 110200 | 13840526400 | 110200 | 110200 | 110400 | 110100 | 858 |
| 476 | 20240925 | 110100 | 13745920900 | 110200 | 110200 | 110400 | 110100 | 671 |
| 477 | 20240925 | 110000 | 13671945400 | 110200 | 110400 | 110500 | 110100 | 461 |
| 478 | 20240925 | 105900 | 13621106800 | 110400 | 110200 | 110500 | 110200 | 1677 |
| 479 | 20240925 | 105800 | 13435896700 | 110200 | 110200 | 110400 | 110200 | 911 |
| 480 | 20240925 | 105700 | 13335404200 | 110300 | 109900 | 110300 | 109900 | 1691 |
| 481 | 20240925 | 105600 | 13149272600 | 109800 | 109800 | 109900 | 109700 | 654 |
| 482 | 20240925 | 105500 | 13077441600 | 109800 | 109600 | 109800 | 109600 | 286 |
| 483 | 20240925 | 105400 | 13046060200 | 109600 | 109600 | 109700 | 109500 | 496 |
| 484 | 20240925 | 105300 | 12991699000 | 109600 | 109600 | 109600 | 109500 | 188 |
| 485 | 20240925 | 105200 | 12971097400 | 109600 | 109600 | 109800 | 109400 | 866 |
| 486 | 20240925 | 105100 | 12876205200 | 109700 | 109600 | 109800 | 109600 | 684 |
| 487 | 20240925 | 105000 | 12801157700 | 109700 | 109600 | 109800 | 109300 | 1045 |
| 488 | 20240925 | 104900 | 12686664400 | 109600 | 109100 | 109800 | 108900 | 3047 |
| 489 | 20240925 | 104800 | 12353754400 | 109100 | 109300 | 109300 | 109100 | 236 |
| 490 | 20240925 | 104700 | 12327977900 | 109200 | 109100 | 109500 | 109100 | 177 |
| 491 | 20240925 | 104600 | 12308631700 | 109100 | 109100 | 109500 | 109100 | 314 |
| 492 | 20240925 | 104500 | 12274308100 | 109200 | 109200 | 109300 | 109100 | 192 |
| 493 | 20240925 | 104400 | 12253339800 | 109100 | 109300 | 109300 | 109100 | 262 |
| 494 | 20240925 | 104300 | 12224712300 | 109300 | 109300 | 109400 | 109200 | 398 |
| 495 | 20240925 | 104200 | 12181206500 | 109300 | 109100 | 109300 | 109100 | 116 |
| 496 | 20240925 | 104100 | 12168534700 | 109200 | 109100 | 109200 | 109000 | 842 |
| 497 | 20240925 | 104000 | 12076667600 | 109200 | 109400 | 109400 | 109100 | 857 |
| 498 | 20240925 | 103900 | 11982994100 | 109500 | 109500 | 109500 | 109400 | 17 |
| 499 | 20240925 | 103800 | 11981133300 | 109400 | 109500 | 109700 | 109400 | 468 |
| 500 | 20240925 | 103700 | 11929872200 | 109400 | 109500 | 109500 | 109400 | 219 |
| 501 | 20240925 | 103600 | 11905899200 | 109500 | 109600 | 109700 | 109300 | 305 |
| 502 | 20240925 | 103500 | 11872516100 | 109600 | 109500 | 109700 | 109300 | 367 |
| 503 | 20240925 | 103400 | 11832314100 | 109400 | 109400 | 109600 | 109300 | 315 |
| 504 | 20240925 | 103300 | 11797860400 | 109400 | 109500 | 109600 | 109400 | 790 |
| 505 | 20240925 | 103200 | 11711336600 | 109600 | 109800 | 109800 | 109300 | 664 |
| 506 | 20240925 | 103100 | 11638633500 | 109600 | 109700 | 109800 | 109600 | 593 |
| 507 | 20240925 | 103000 | 11573568800 | 109600 | 109700 | 109700 | 109600 | 311 |
| 508 | 20240925 | 102900 | 11539456200 | 109700 | 109400 | 109700 | 109400 | 553 |
| 509 | 20240925 | 102800 | 11478883500 | 109400 | 109600 | 109600 | 109100 | 1142 |
| 510 | 20240925 | 102700 | 11354031300 | 109600 | 110100 | 110200 | 109500 | 1104 |
| 511 | 20240925 | 102600 | 11232865600 | 110100 | 110000 | 110100 | 110000 | 811 |
| 512 | 20240925 | 102500 | 11143626600 | 110000 | 109900 | 110000 | 109800 | 503 |
| 513 | 20240925 | 102400 | 11088347300 | 109900 | 109600 | 109900 | 109600 | 1491 |
| 514 | 20240925 | 102300 | 10924841000 | 109600 | 109700 | 109700 | 109500 | 607 |
| 515 | 20240925 | 102200 | 10858334200 | 109700 | 109700 | 109700 | 109400 | 185 |
| 516 | 20240925 | 102100 | 10838048500 | 109700 | 109700 | 109900 | 109500 | 498 |
| 517 | 20240925 | 102000 | 10783422900 | 109700 | 110200 | 110200 | 109600 | 280 |
| 518 | 20240925 | 101900 | 10752633000 | 110200 | 109900 | 110200 | 109600 | 1492 |
| 519 | 20240925 | 101800 | 10588640700 | 109900 | 109800 | 109900 | 109700 | 332 |
| 520 | 20240925 | 101700 | 10552161500 | 109800 | 109800 | 109800 | 109500 | 1493 |
| 521 | 20240925 | 101600 | 10388527700 | 109800 | 109800 | 109900 | 109500 | 362 |
| 522 | 20240925 | 101500 | 10348772700 | 109600 | 109900 | 109900 | 109500 | 692 |
| 523 | 20240925 | 101400 | 10272844300 | 109900 | 110000 | 110200 | 109900 | 1226 |
| 524 | 20240925 | 101300 | 10137926700 | 109900 | 110000 | 110000 | 109800 | 233 |
| 525 | 20240925 | 101200 | 10112305700 | 110000 | 110000 | 110000 | 109900 | 337 |
| 526 | 20240925 | 101100 | 10075240400 | 110000 | 109900 | 110000 | 109900 | 799 |
| 527 | 20240925 | 101000 | 9987410200 | 110000 | 109600 | 110000 | 109400 | 1472 |
| 528 | 20240925 | 100900 | 9825794500 | 109700 | 109700 | 109700 | 109400 | 774 |
| 529 | 20240925 | 100800 | 9740910100 | 109700 | 109600 | 109700 | 109500 | 193 |
| 530 | 20240925 | 100700 | 9719754700 | 109500 | 109600 | 109600 | 109300 | 479 |
| 531 | 20240925 | 100600 | 9667276100 | 109500 | 109400 | 109500 | 109400 | 242 |
| 532 | 20240925 | 100500 | 9640790900 | 109500 | 109500 | 109500 | 109200 | 120 |
| 533 | 20240925 | 100400 | 9627653500 | 109600 | 109500 | 109600 | 109000 | 2156 |
| 534 | 20240925 | 100300 | 9392474700 | 109500 | 109300 | 109500 | 109100 | 361 |
| 535 | 20240925 | 100200 | 9353037800 | 109400 | 109000 | 109400 | 108800 | 907 |
| 536 | 20240925 | 100100 | 9254112700 | 108900 | 108700 | 109400 | 108700 | 737 |
| 537 | 20240925 | 100000 | 9173825400 | 108700 | 109200 | 109200 | 108700 | 2784 |
| 538 | 20240925 | 095900 | 8870555000 | 109100 | 109400 | 109500 | 109100 | 298 |
| 539 | 20240925 | 095800 | 8837986700 | 109300 | 109400 | 109500 | 109300 | 321 |
| 540 | 20240925 | 095700 | 8802852900 | 109400 | 109200 | 109500 | 109200 | 380 |
| 541 | 20240925 | 095600 | 8761300500 | 109300 | 109000 | 109400 | 109000 | 729 |
| 542 | 20240925 | 095500 | 8681789600 | 109000 | 109400 | 109500 | 109000 | 1065 |
| 543 | 20240925 | 095400 | 8565389900 | 109400 | 109400 | 109600 | 109300 | 317 |
| 544 | 20240925 | 095300 | 8530678600 | 109300 | 109700 | 109800 | 109300 | 1036 |
| 545 | 20240925 | 095200 | 8417233400 | 109700 | 109700 | 109800 | 109700 | 593 |
| 546 | 20240925 | 095100 | 8352140500 | 109700 | 109800 | 109800 | 109700 | 352 |
| 547 | 20240925 | 095000 | 8313504600 | 109800 | 109800 | 109800 | 109600 | 935 |
| 548 | 20240925 | 094900 | 8210934400 | 109800 | 109600 | 109800 | 109500 | 800 |
| 549 | 20240925 | 094800 | 8123203400 | 109600 | 109600 | 109700 | 109500 | 375 |
| 550 | 20240925 | 094700 | 8082098400 | 109700 | 109500 | 109700 | 109400 | 401 |
| 551 | 20240925 | 094600 | 8038168900 | 109400 | 109600 | 109600 | 109400 | 537 |
| 552 | 20240925 | 094500 | 7979347900 | 109700 | 109600 | 109800 | 109500 | 437 |
| 553 | 20240925 | 094400 | 7931435400 | 109600 | 109500 | 109700 | 109400 | 482 |
| 554 | 20240925 | 094300 | 7878636100 | 109500 | 109400 | 109600 | 109200 | 1474 |
| 555 | 20240925 | 094200 | 7717489500 | 109400 | 109700 | 109900 | 109400 | 1061 |
| 556 | 20240925 | 094100 | 7601333200 | 109700 | 109900 | 109900 | 109600 | 624 |
| 557 | 20240925 | 094000 | 7532856500 | 110000 | 109800 | 110100 | 109800 | 269 |
| 558 | 20240925 | 093900 | 7503267700 | 109800 | 109800 | 110000 | 109800 | 269 |
| 559 | 20240925 | 093800 | 7473704300 | 109800 | 110000 | 110200 | 109700 | 820 |
| 560 | 20240925 | 093700 | 7383502800 | 110000 | 110000 | 110000 | 109900 | 269 |
| 561 | 20240925 | 093600 | 7353928900 | 110000 | 109900 | 110100 | 109900 | 383 |
| 562 | 20240925 | 093500 | 7311786800 | 109900 | 110000 | 110100 | 109800 | 569 |
| 563 | 20240925 | 093400 | 7249203600 | 110100 | 110200 | 110300 | 110000 | 428 |
| 564 | 20240925 | 093300 | 7202042000 | 110300 | 110100 | 110300 | 110100 | 945 |
| 565 | 20240925 | 093200 | 7097909400 | 110200 | 110200 | 110200 | 110000 | 477 |
| 566 | 20240925 | 093100 | 7045389000 | 110200 | 109900 | 110200 | 109900 | 1265 |
| 567 | 20240925 | 093000 | 6906189400 | 109800 | 109600 | 109900 | 109500 | 946 |
| 568 | 20240925 | 092900 | 6802376200 | 109600 | 109500 | 109700 | 109400 | 791 |
| 569 | 20240925 | 092800 | 6715746000 | 109500 | 109100 | 109500 | 109100 | 743 |
| 570 | 20240925 | 092700 | 6634448400 | 109400 | 108900 | 109500 | 108900 | 511 |
| 571 | 20240925 | 092600 | 6578605500 | 108900 | 108900 | 109000 | 108800 | 359 |
| 572 | 20240925 | 092500 | 6539512000 | 108800 | 108600 | 108900 | 108600 | 469 |
| 573 | 20240925 | 092400 | 6488534500 | 108600 | 109000 | 109000 | 108600 | 812 |
| 574 | 20240925 | 092300 | 6400139400 | 109000 | 109000 | 109200 | 109000 | 269 |
| 575 | 20240925 | 092200 | 6370792500 | 109100 | 109000 | 109200 | 108900 | 607 |
| 576 | 20240925 | 092100 | 6304613700 | 109000 | 109600 | 109600 | 108700 | 3979 |
| 577 | 20240925 | 092000 | 5870567600 | 109600 | 109500 | 109600 | 109200 | 1421 |
| 578 | 20240925 | 091900 | 5715220400 | 109500 | 110000 | 110000 | 109400 | 1095 |
| 579 | 20240925 | 091800 | 5595043700 | 110000 | 110000 | 110200 | 109800 | 882 |
| 580 | 20240925 | 091700 | 5498041200 | 110000 | 109900 | 110300 | 109900 | 769 |
| 581 | 20240925 | 091600 | 5413402900 | 109900 | 110400 | 110400 | 109700 | 1797 |
| 582 | 20240925 | 091500 | 5215849100 | 110400 | 110900 | 110900 | 110300 | 672 |
| 583 | 20240925 | 091400 | 5141575100 | 111100 | 110900 | 111300 | 110800 | 8083 |
| 584 | 20240925 | 091300 | 4244365000 | 110900 | 110800 | 111000 | 110700 | 1064 |
| 585 | 20240925 | 091200 | 4126411300 | 110800 | 110600 | 110900 | 110400 | 1277 |
| 586 | 20240925 | 091100 | 3985242500 | 110700 | 110700 | 110700 | 110400 | 1654 |
| 587 | 20240925 | 091000 | 3802278300 | 110800 | 110700 | 110900 | 110500 | 1340 |
| 588 | 20240925 | 090900 | 3653893300 | 110600 | 110300 | 110900 | 110200 | 1929 |
| 589 | 20240925 | 090800 | 3440679600 | 110300 | 110300 | 110500 | 110200 | 890 |
| 590 | 20240925 | 090700 | 3342525200 | 110300 | 110100 | 110600 | 110100 | 1247 |
| 591 | 20240925 | 090600 | 3204836400 | 110100 | 110000 | 110400 | 109800 | 1630 |
| 592 | 20240925 | 090500 | 3025468500 | 109900 | 111200 | 111400 | 109900 | 2613 |
| 593 | 20240925 | 090400 | 2735455100 | 111200 | 111100 | 111300 | 110700 | 2010 |
| 594 | 20240925 | 090300 | 2512025500 | 111100 | 111600 | 111600 | 110400 | 3419 |
| 595 | 20240925 | 090200 | 2131369800 | 111400 | 110500 | 111600 | 110500 | 6454 |
| 596 | 20240925 | 090100 | 1415310900 | 110700 | 109800 | 110800 | 109700 | 6688 |
| 597 | 20240925 | 090000 | 678169100 | 110000 | 109000 | 110000 | 108900 | 6200 |