35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240925 | 185700 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 5067 |
| 3 | 20240925 | 185600 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 4 | 20240925 | 185500 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 5 | 20240925 | 185400 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 6 | 20240925 | 185300 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 7 | 20240925 | 185200 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 8 | 20240925 | 185100 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 9 | 20240925 | 185000 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 10 | 20240925 | 184900 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 11 | 20240925 | 184800 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 12 | 20240925 | 184700 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 13 | 20240925 | 184600 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 14 | 20240925 | 184500 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 15 | 20240925 | 184400 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 16 | 20240925 | 184300 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 17 | 20240925 | 184200 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 18 | 20240925 | 184100 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 19 | 20240925 | 184000 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 20 | 20240925 | 183900 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 21 | 20240925 | 183800 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 22 | 20240925 | 183700 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 23 | 20240925 | 183600 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 24 | 20240925 | 183500 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 25 | 20240925 | 183400 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 26 | 20240925 | 183300 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 27 | 20240925 | 183200 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 28 | 20240925 | 183100 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 29 | 20240925 | 183000 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 30 | 20240925 | 182900 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 31 | 20240925 | 182800 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 32 | 20240925 | 182700 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 5067 |
| 33 | 20240925 | 182600 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 34 | 20240925 | 182500 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 35 | 20240925 | 182400 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 36 | 20240925 | 182300 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 37 | 20240925 | 182200 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 38 | 20240925 | 182100 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 39 | 20240925 | 182000 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 40 | 20240925 | 181900 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 41 | 20240925 | 181800 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 42 | 20240925 | 181700 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 43 | 20240925 | 181600 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 44 | 20240925 | 181500 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 45 | 20240925 | 181400 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 46 | 20240925 | 181300 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 47 | 20240925 | 181200 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 48 | 20240925 | 181100 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 49 | 20240925 | 181000 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 50 | 20240925 | 180900 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 51 | 20240925 | 180800 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 52 | 20240925 | 180700 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 53 | 20240925 | 180600 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 54 | 20240925 | 180500 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 55 | 20240925 | 180400 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 56 | 20240925 | 180300 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 57 | 20240925 | 180200 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 58 | 20240925 | 180100 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 59 | 20240925 | 180000 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 60 | 20240925 | 175900 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 61 | 20240925 | 175800 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 62 | 20240925 | 175700 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 5067 |
| 63 | 20240925 | 175600 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 64 | 20240925 | 175500 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 65 | 20240925 | 175400 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 66 | 20240925 | 175300 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 67 | 20240925 | 175200 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 68 | 20240925 | 175100 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 69 | 20240925 | 175000 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 70 | 20240925 | 174900 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 71 | 20240925 | 174800 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 72 | 20240925 | 174700 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 73 | 20240925 | 174600 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 74 | 20240925 | 174500 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 75 | 20240925 | 174400 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 76 | 20240925 | 174300 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 77 | 20240925 | 174200 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 78 | 20240925 | 174100 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 79 | 20240925 | 174000 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 80 | 20240925 | 173900 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 81 | 20240925 | 173800 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 82 | 20240925 | 173700 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 83 | 20240925 | 173600 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 84 | 20240925 | 173500 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 85 | 20240925 | 173400 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 86 | 20240925 | 173300 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 87 | 20240925 | 173200 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 88 | 20240925 | 173100 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 89 | 20240925 | 173000 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 90 | 20240925 | 172900 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 91 | 20240925 | 172800 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 92 | 20240925 | 172700 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 5067 |
| 93 | 20240925 | 172600 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 94 | 20240925 | 172500 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 95 | 20240925 | 172400 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 96 | 20240925 | 172300 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 97 | 20240925 | 172200 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 98 | 20240925 | 172100 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 99 | 20240925 | 172000 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 100 | 20240925 | 171900 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 101 | 20240925 | 171800 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 102 | 20240925 | 171700 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 103 | 20240925 | 171600 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 104 | 20240925 | 171500 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 105 | 20240925 | 171400 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 106 | 20240925 | 171300 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 107 | 20240925 | 171200 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 108 | 20240925 | 171100 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 109 | 20240925 | 171000 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 110 | 20240925 | 170900 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 111 | 20240925 | 170800 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 112 | 20240925 | 170700 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 113 | 20240925 | 170600 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 114 | 20240925 | 170500 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 115 | 20240925 | 170400 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 116 | 20240925 | 170300 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 117 | 20240925 | 170200 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 118 | 20240925 | 170100 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 119 | 20240925 | 170000 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 120 | 20240925 | 165900 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 121 | 20240925 | 165800 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 122 | 20240925 | 165700 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 5067 |
| 123 | 20240925 | 165600 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 124 | 20240925 | 165500 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 125 | 20240925 | 165400 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 126 | 20240925 | 165300 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 127 | 20240925 | 165200 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 128 | 20240925 | 165100 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 129 | 20240925 | 165000 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 130 | 20240925 | 164900 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 131 | 20240925 | 164800 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 132 | 20240925 | 164700 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 133 | 20240925 | 164600 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 134 | 20240925 | 164500 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 135 | 20240925 | 164400 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 136 | 20240925 | 164300 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 137 | 20240925 | 164200 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 138 | 20240925 | 164100 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 139 | 20240925 | 164000 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 140 | 20240925 | 163900 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 141 | 20240925 | 163800 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 142 | 20240925 | 163700 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 143 | 20240925 | 163600 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 144 | 20240925 | 163500 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 145 | 20240925 | 163400 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 146 | 20240925 | 163300 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 147 | 20240925 | 163200 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 148 | 20240925 | 163100 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 149 | 20240925 | 163000 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 150 | 20240925 | 162900 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 151 | 20240925 | 162800 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 152 | 20240925 | 162700 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 5067 |
| 153 | 20240925 | 162600 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 154 | 20240925 | 162500 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 155 | 20240925 | 162400 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 156 | 20240925 | 162300 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 157 | 20240925 | 162200 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 158 | 20240925 | 162100 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 159 | 20240925 | 162000 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 160 | 20240925 | 161900 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 161 | 20240925 | 161800 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 162 | 20240925 | 161700 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 163 | 20240925 | 161600 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 164 | 20240925 | 161500 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 165 | 20240925 | 161400 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 166 | 20240925 | 161300 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 167 | 20240925 | 161200 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 168 | 20240925 | 161100 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 169 | 20240925 | 161000 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 170 | 20240925 | 160900 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 171 | 20240925 | 160800 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 172 | 20240925 | 160700 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 173 | 20240925 | 160600 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 174 | 20240925 | 160500 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 175 | 20240925 | 160400 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 176 | 20240925 | 160300 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 177 | 20240925 | 160200 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 178 | 20240925 | 160100 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 179 | 20240925 | 160000 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 180 | 20240925 | 155900 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 181 | 20240925 | 155800 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 182 | 20240925 | 155700 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 5067 |
| 183 | 20240925 | 155600 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 184 | 20240925 | 155500 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 185 | 20240925 | 155400 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 186 | 20240925 | 155300 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 187 | 20240925 | 155200 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 188 | 20240925 | 155100 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 189 | 20240925 | 155000 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 190 | 20240925 | 154900 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 191 | 20240925 | 154800 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 192 | 20240925 | 154700 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 193 | 20240925 | 154600 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 194 | 20240925 | 154500 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 195 | 20240925 | 154400 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 196 | 20240925 | 154300 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 197 | 20240925 | 154200 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 198 | 20240925 | 154100 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 199 | 20240925 | 154000 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 200 | 20240925 | 153900 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 201 | 20240925 | 153800 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 202 | 20240925 | 153700 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 203 | 20240925 | 153600 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 204 | 20240925 | 153500 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 205 | 20240925 | 153400 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 206 | 20240925 | 153300 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 207 | 20240925 | 153200 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 208 | 20240925 | 153100 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 209 | 20240925 | 153000 | 62972632100 | 149700 | 149700 | 149700 | 149700 | 5067 |
| 210 | 20240925 | 152900 | 62214102200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 211 | 20240925 | 152800 | 62214102200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 212 | 20240925 | 152700 | 62214102200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 213 | 20240925 | 152600 | 62214102200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 214 | 20240925 | 152500 | 62214102200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 215 | 20240925 | 152400 | 62214102200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 216 | 20240925 | 152300 | 62214102200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 217 | 20240925 | 152200 | 62214102200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 218 | 20240925 | 152100 | 62214102200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 219 | 20240925 | 152000 | 62214102200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 220 | 20240925 | 151900 | 62214102200 | 149600 | 149600 | 149600 | 149300 | 123 |
| 221 | 20240925 | 151800 | 62195728100 | 149300 | 149900 | 149900 | 149300 | 565 |
| 222 | 20240925 | 151700 | 62111249000 | 149900 | 149700 | 150500 | 149500 | 659 |
| 223 | 20240925 | 151600 | 62012528700 | 149700 | 150300 | 150300 | 149500 | 867 |
| 224 | 20240925 | 151500 | 61882637100 | 150300 | 150400 | 150600 | 150200 | 431 |
| 225 | 20240925 | 151400 | 61817825200 | 150500 | 150200 | 150600 | 150200 | 585 |
| 226 | 20240925 | 151300 | 61729816500 | 150200 | 150400 | 150400 | 150200 | 602 |
| 227 | 20240925 | 151200 | 61639318500 | 150400 | 150000 | 150400 | 149900 | 430 |
| 228 | 20240925 | 151100 | 61574798400 | 149900 | 149800 | 150500 | 149700 | 1731 |
| 229 | 20240925 | 151000 | 61315183800 | 149600 | 149500 | 149800 | 149400 | 735 |
| 230 | 20240925 | 150900 | 61205244900 | 149500 | 149100 | 149500 | 149000 | 506 |
| 231 | 20240925 | 150800 | 61129748900 | 149200 | 149200 | 149300 | 149000 | 635 |
| 232 | 20240925 | 150700 | 61035002200 | 149200 | 149400 | 149500 | 149200 | 400 |
| 233 | 20240925 | 150600 | 60975282000 | 149400 | 148900 | 149400 | 148900 | 573 |
| 234 | 20240925 | 150500 | 60889845700 | 149000 | 149400 | 149500 | 148900 | 574 |
| 235 | 20240925 | 150400 | 60804167300 | 149300 | 149100 | 149400 | 149000 | 475 |
| 236 | 20240925 | 150300 | 60733313300 | 149100 | 149100 | 149400 | 148900 | 775 |
| 237 | 20240925 | 150200 | 60617777800 | 149000 | 149200 | 149300 | 149000 | 627 |
| 238 | 20240925 | 150100 | 60524291600 | 149200 | 149400 | 149400 | 149100 | 458 |
| 239 | 20240925 | 150000 | 60455946200 | 149400 | 149100 | 149500 | 149100 | 676 |
| 240 | 20240925 | 145900 | 60355027700 | 149000 | 149400 | 149500 | 149000 | 692 |
| 241 | 20240925 | 145800 | 60251833900 | 149400 | 149400 | 149600 | 148900 | 394 |
| 242 | 20240925 | 145700 | 60193014400 | 149400 | 149300 | 149500 | 148700 | 684 |
| 243 | 20240925 | 145600 | 60090959200 | 149500 | 149200 | 149600 | 149200 | 914 |
| 244 | 20240925 | 145500 | 59954313900 | 149200 | 149500 | 149600 | 148200 | 740 |
| 245 | 20240925 | 145400 | 59843788400 | 149500 | 149400 | 149700 | 149100 | 708 |
| 246 | 20240925 | 145300 | 59738048400 | 149500 | 149600 | 149700 | 149300 | 762 |
| 247 | 20240925 | 145200 | 59624111200 | 149600 | 149600 | 149700 | 148000 | 2391 |
| 248 | 20240925 | 145100 | 59268359100 | 149700 | 149500 | 149700 | 149200 | 711 |
| 249 | 20240925 | 145000 | 59162059300 | 149600 | 149700 | 149700 | 149100 | 728 |
| 250 | 20240925 | 144900 | 59053230900 | 149700 | 149700 | 149700 | 149200 | 522 |
| 251 | 20240925 | 144800 | 58975239200 | 149700 | 149400 | 149800 | 149000 | 2681 |
| 252 | 20240925 | 144700 | 58574922800 | 149500 | 149800 | 149900 | 149500 | 3151 |
| 253 | 20240925 | 144600 | 58103256700 | 149800 | 149800 | 150000 | 149700 | 1560 |
| 254 | 20240925 | 144500 | 57869638100 | 149900 | 150000 | 150000 | 149800 | 812 |
| 255 | 20240925 | 144400 | 57747928800 | 149900 | 150100 | 150500 | 149900 | 3376 |
| 256 | 20240925 | 144300 | 57241433900 | 150100 | 150200 | 150600 | 150000 | 629 |
| 257 | 20240925 | 144200 | 57146920700 | 150300 | 150600 | 150600 | 150200 | 609 |
| 258 | 20240925 | 144100 | 57055349600 | 150600 | 150400 | 150600 | 150300 | 579 |
| 259 | 20240925 | 144000 | 56968221300 | 150400 | 150500 | 150500 | 150300 | 540 |
| 260 | 20240925 | 143900 | 56887020100 | 150400 | 150600 | 150700 | 150400 | 469 |
| 261 | 20240925 | 143800 | 56816438600 | 150500 | 150600 | 150600 | 150000 | 1951 |
| 262 | 20240925 | 143700 | 56523118100 | 150600 | 151400 | 151400 | 150600 | 1121 |
| 263 | 20240925 | 143600 | 56353898400 | 151400 | 151500 | 151600 | 151300 | 393 |
| 264 | 20240925 | 143500 | 56294405300 | 151500 | 151400 | 151600 | 151300 | 409 |
| 265 | 20240925 | 143400 | 56232486300 | 151500 | 151400 | 151600 | 151300 | 450 |
| 266 | 20240925 | 143300 | 56164325200 | 151500 | 151400 | 151500 | 151200 | 402 |
| 267 | 20240925 | 143200 | 56103455500 | 151500 | 151100 | 151500 | 151100 | 462 |
| 268 | 20240925 | 143100 | 56033550600 | 151000 | 150900 | 151200 | 150800 | 450 |
| 269 | 20240925 | 143000 | 55965583800 | 150900 | 150600 | 151100 | 150600 | 296 |
| 270 | 20240925 | 142900 | 55920913900 | 150600 | 151100 | 151200 | 150600 | 1094 |
| 271 | 20240925 | 142800 | 55755961400 | 151100 | 150700 | 151200 | 150700 | 453 |
| 272 | 20240925 | 142700 | 55687545700 | 150700 | 150800 | 151000 | 150700 | 474 |
| 273 | 20240925 | 142600 | 55616041400 | 150900 | 150900 | 151100 | 150800 | 511 |
| 274 | 20240925 | 142500 | 55538916000 | 151000 | 151000 | 151100 | 150900 | 424 |
| 275 | 20240925 | 142400 | 55474886800 | 151000 | 150900 | 151100 | 150800 | 444 |
| 276 | 20240925 | 142300 | 55407873700 | 150900 | 150900 | 151100 | 150900 | 436 |
| 277 | 20240925 | 142200 | 55342039800 | 151000 | 151100 | 151100 | 150900 | 507 |
| 278 | 20240925 | 142100 | 55265478300 | 151000 | 150900 | 151200 | 150800 | 546 |
| 279 | 20240925 | 142000 | 55182999300 | 151000 | 151400 | 151500 | 150800 | 504 |
| 280 | 20240925 | 141900 | 55106834400 | 151400 | 151200 | 151500 | 151100 | 535 |
| 281 | 20240925 | 141800 | 55025912100 | 151200 | 151000 | 151600 | 151000 | 369 |
| 282 | 20240925 | 141700 | 54970098700 | 151000 | 150900 | 151100 | 150800 | 371 |
| 283 | 20240925 | 141600 | 54914115200 | 151000 | 150700 | 151200 | 150700 | 521 |
| 284 | 20240925 | 141500 | 54835473300 | 150600 | 151000 | 151100 | 150600 | 716 |
| 285 | 20240925 | 141400 | 54727471900 | 151000 | 151200 | 151400 | 151000 | 860 |
| 286 | 20240925 | 141300 | 54597543600 | 151100 | 151300 | 151500 | 151100 | 847 |
| 287 | 20240925 | 141200 | 54469483300 | 151200 | 151500 | 151700 | 151200 | 628 |
| 288 | 20240925 | 141100 | 54374384000 | 151600 | 151700 | 151800 | 151400 | 485 |
| 289 | 20240925 | 141000 | 54300831700 | 151700 | 151800 | 151800 | 151600 | 340 |
| 290 | 20240925 | 140900 | 54249253800 | 151700 | 151800 | 151800 | 151500 | 404 |
| 291 | 20240925 | 140800 | 54187964500 | 151700 | 151800 | 151800 | 151400 | 495 |
| 292 | 20240925 | 140700 | 54112914700 | 151600 | 151500 | 151700 | 151300 | 492 |
| 293 | 20240925 | 140600 | 54038356600 | 151500 | 151600 | 151700 | 151500 | 550 |
| 294 | 20240925 | 140500 | 53954996500 | 151500 | 151500 | 151700 | 151500 | 449 |
| 295 | 20240925 | 140400 | 53886922800 | 151500 | 151600 | 151700 | 151400 | 488 |
| 296 | 20240925 | 140300 | 53812961400 | 151600 | 151500 | 151800 | 151500 | 396 |
| 297 | 20240925 | 140200 | 53752924200 | 151500 | 151400 | 151600 | 151300 | 291 |
| 298 | 20240925 | 140100 | 53708864500 | 151500 | 151800 | 152000 | 151300 | 733 |
| 299 | 20240925 | 140000 | 53597737200 | 151700 | 151800 | 151900 | 151600 | 416 |
| 300 | 20240925 | 135900 | 53534581200 | 151900 | 151600 | 152000 | 151600 | 405 |
| 301 | 20240925 | 135800 | 53473086700 | 151700 | 151800 | 151800 | 151400 | 419 |
| 302 | 20240925 | 135700 | 53409561700 | 151800 | 151800 | 151900 | 151600 | 511 |
| 303 | 20240925 | 135600 | 53332017400 | 151800 | 152000 | 152000 | 151600 | 575 |
| 304 | 20240925 | 135500 | 53244698400 | 151900 | 152300 | 152300 | 151900 | 658 |
| 305 | 20240925 | 135400 | 53144675100 | 152200 | 151900 | 152300 | 151900 | 575 |
| 306 | 20240925 | 135300 | 53057188000 | 152000 | 152000 | 152100 | 151900 | 276 |
| 307 | 20240925 | 135200 | 53015238600 | 152000 | 152000 | 152100 | 151800 | 718 |
| 308 | 20240925 | 135100 | 52906157300 | 151900 | 151900 | 152000 | 151800 | 389 |
| 309 | 20240925 | 135000 | 52847060300 | 151900 | 151900 | 152000 | 151800 | 452 |
| 310 | 20240925 | 134900 | 52778384000 | 151900 | 151800 | 152000 | 151700 | 515 |
| 311 | 20240925 | 134800 | 52700169300 | 151900 | 151800 | 152000 | 151700 | 336 |
| 312 | 20240925 | 134700 | 52649152100 | 151800 | 151900 | 151900 | 151700 | 261 |
| 313 | 20240925 | 134600 | 52609523000 | 151700 | 151900 | 152000 | 151700 | 580 |
| 314 | 20240925 | 134500 | 52521442900 | 151900 | 151400 | 152000 | 151300 | 529 |
| 315 | 20240925 | 134400 | 52441184200 | 151400 | 151400 | 151500 | 151300 | 387 |
| 316 | 20240925 | 134300 | 52382594900 | 151400 | 151300 | 151400 | 151100 | 392 |
| 317 | 20240925 | 134200 | 52323289800 | 151300 | 151100 | 151400 | 151100 | 262 |
| 318 | 20240925 | 134100 | 52283655700 | 151100 | 151800 | 151800 | 151100 | 1487 |
| 319 | 20240925 | 134000 | 52058452300 | 151800 | 151700 | 152000 | 151600 | 631 |
| 320 | 20240925 | 133900 | 51962689600 | 151700 | 151900 | 152000 | 151600 | 552 |
| 321 | 20240925 | 133800 | 51878892200 | 152000 | 151800 | 152000 | 151800 | 342 |
| 322 | 20240925 | 133700 | 51826936800 | 151700 | 151900 | 151900 | 151700 | 385 |
| 323 | 20240925 | 133600 | 51768476400 | 151900 | 151900 | 151900 | 151700 | 379 |
| 324 | 20240925 | 133500 | 51710924200 | 151900 | 151600 | 152000 | 151600 | 454 |
| 325 | 20240925 | 133400 | 51642000900 | 151700 | 151700 | 152000 | 151600 | 306 |
| 326 | 20240925 | 133300 | 51595551600 | 151700 | 151800 | 151900 | 151700 | 547 |
| 327 | 20240925 | 133200 | 51512518000 | 151800 | 151800 | 151900 | 151700 | 289 |
| 328 | 20240925 | 133100 | 51468656000 | 151900 | 151700 | 151900 | 151700 | 413 |
| 329 | 20240925 | 133000 | 51405957400 | 151900 | 151900 | 151900 | 151800 | 567 |
| 330 | 20240925 | 132900 | 51319852300 | 151900 | 151800 | 151900 | 151700 | 330 |
| 331 | 20240925 | 132800 | 51269749800 | 151800 | 151900 | 152000 | 151700 | 397 |
| 332 | 20240925 | 132700 | 51209457100 | 151900 | 151600 | 151900 | 151600 | 352 |
| 333 | 20240925 | 132600 | 51156035900 | 151600 | 152100 | 152200 | 151600 | 1868 |
| 334 | 20240925 | 132500 | 50872218100 | 152000 | 152200 | 152300 | 152000 | 617 |
| 335 | 20240925 | 132400 | 50778410900 | 152300 | 152200 | 152500 | 152000 | 1769 |
| 336 | 20240925 | 132300 | 50509399600 | 152100 | 152300 | 152500 | 152100 | 422 |
| 337 | 20240925 | 132200 | 50445123600 | 152400 | 152500 | 152500 | 152200 | 509 |
| 338 | 20240925 | 132100 | 50367583700 | 152600 | 152400 | 152700 | 152300 | 372 |
| 339 | 20240925 | 132000 | 50310860100 | 152500 | 152300 | 152600 | 152300 | 334 |
| 340 | 20240925 | 131900 | 50259953900 | 152300 | 152100 | 152500 | 152100 | 264 |
| 341 | 20240925 | 131800 | 50219759900 | 152200 | 152100 | 152300 | 152000 | 476 |
| 342 | 20240925 | 131700 | 50147331900 | 152000 | 152700 | 152700 | 152000 | 488 |
| 343 | 20240925 | 131600 | 50072949500 | 152600 | 152300 | 152700 | 152200 | 284 |
| 344 | 20240925 | 131500 | 50029623800 | 152100 | 152600 | 152800 | 152000 | 689 |
| 345 | 20240925 | 131400 | 49924462500 | 152600 | 152700 | 152800 | 152400 | 498 |
| 346 | 20240925 | 131300 | 49848432600 | 152700 | 152700 | 152900 | 152700 | 447 |
| 347 | 20240925 | 131200 | 49780139400 | 152800 | 152900 | 152900 | 152700 | 489 |
| 348 | 20240925 | 131100 | 49705405900 | 152800 | 152900 | 153000 | 152700 | 856 |
| 349 | 20240925 | 131000 | 49574595000 | 153000 | 152800 | 153000 | 152800 | 501 |
| 350 | 20240925 | 130900 | 49498021100 | 152700 | 152400 | 152800 | 152300 | 360 |
| 351 | 20240925 | 130800 | 49443072300 | 152300 | 152700 | 152800 | 152000 | 1069 |
| 352 | 20240925 | 130700 | 49280188100 | 152700 | 152900 | 152900 | 152500 | 397 |
| 353 | 20240925 | 130600 | 49219544900 | 153000 | 152800 | 153100 | 152600 | 400 |
| 354 | 20240925 | 130500 | 49158378300 | 152900 | 153200 | 153200 | 152700 | 435 |
| 355 | 20240925 | 130400 | 49091818600 | 153100 | 152900 | 153100 | 152900 | 306 |
| 356 | 20240925 | 130300 | 49044995300 | 152900 | 153300 | 153300 | 152700 | 774 |
| 357 | 20240925 | 130200 | 48926518600 | 153400 | 153300 | 153500 | 153200 | 379 |
| 358 | 20240925 | 130100 | 48868382500 | 153400 | 153500 | 153500 | 153200 | 293 |
| 359 | 20240925 | 130000 | 48823429500 | 153500 | 153600 | 153600 | 153300 | 493 |
| 360 | 20240925 | 125900 | 48747767000 | 153600 | 153200 | 153600 | 153200 | 495 |
| 361 | 20240925 | 125800 | 48671812100 | 153200 | 153200 | 153400 | 153100 | 450 |
| 362 | 20240925 | 125700 | 48602836200 | 153300 | 152900 | 153300 | 152900 | 316 |
| 363 | 20240925 | 125600 | 48554459700 | 152800 | 152700 | 152900 | 152700 | 559 |
| 364 | 20240925 | 125500 | 48469031300 | 152700 | 152800 | 152800 | 152700 | 285 |
| 365 | 20240925 | 125400 | 48425493200 | 152800 | 152600 | 152800 | 152600 | 328 |
| 366 | 20240925 | 125300 | 48375389900 | 152600 | 153000 | 153100 | 152300 | 2208 |
| 367 | 20240925 | 125200 | 48038251200 | 153000 | 153200 | 153200 | 152900 | 1129 |
| 368 | 20240925 | 125100 | 47865481500 | 153100 | 153200 | 153300 | 153100 | 348 |
| 369 | 20240925 | 125000 | 47812165700 | 153200 | 153400 | 153400 | 153200 | 686 |
| 370 | 20240925 | 124900 | 47707010400 | 153400 | 153500 | 153700 | 153300 | 524 |
| 371 | 20240925 | 124800 | 47626575900 | 153600 | 153600 | 153800 | 153500 | 432 |
| 372 | 20240925 | 124700 | 47560178300 | 153600 | 153700 | 153800 | 153500 | 475 |
| 373 | 20240925 | 124600 | 47487176900 | 153600 | 153700 | 153800 | 153500 | 284 |
| 374 | 20240925 | 124500 | 47443531300 | 153700 | 153800 | 153900 | 153600 | 997 |
| 375 | 20240925 | 124400 | 47290263800 | 153900 | 153700 | 153900 | 153600 | 500 |
| 376 | 20240925 | 124300 | 47213373500 | 153600 | 154000 | 154000 | 153600 | 372 |
| 377 | 20240925 | 124200 | 47156128000 | 154000 | 153900 | 154000 | 153800 | 437 |
| 378 | 20240925 | 124100 | 47088843000 | 154000 | 153900 | 154000 | 153800 | 360 |
| 379 | 20240925 | 124000 | 47033409200 | 153800 | 154000 | 154000 | 153800 | 622 |
| 380 | 20240925 | 123900 | 46937636900 | 153900 | 154000 | 154000 | 153900 | 354 |
| 381 | 20240925 | 123800 | 46883135900 | 154000 | 154000 | 154000 | 153900 | 507 |
| 382 | 20240925 | 123700 | 46805074200 | 154000 | 154000 | 154000 | 153800 | 452 |
| 383 | 20240925 | 123600 | 46735472100 | 154000 | 154000 | 154000 | 153800 | 360 |
| 384 | 20240925 | 123500 | 46680051400 | 154000 | 153800 | 154000 | 153800 | 665 |
| 385 | 20240925 | 123400 | 46577713900 | 153800 | 153800 | 154000 | 153800 | 906 |
| 386 | 20240925 | 123300 | 46438264800 | 153800 | 153900 | 153900 | 153600 | 438 |
| 387 | 20240925 | 123200 | 46370899900 | 153900 | 153900 | 153900 | 153800 | 427 |
| 388 | 20240925 | 123100 | 46305194500 | 153900 | 153900 | 153900 | 153800 | 553 |
| 389 | 20240925 | 123000 | 46220098700 | 153900 | 153900 | 153900 | 153800 | 539 |
| 390 | 20240925 | 122900 | 46137159000 | 153900 | 153900 | 153900 | 153800 | 509 |
| 391 | 20240925 | 122800 | 46058836000 | 153900 | 153900 | 153900 | 153700 | 540 |
| 392 | 20240925 | 122700 | 45975769100 | 153900 | 153800 | 153900 | 153600 | 514 |
| 393 | 20240925 | 122600 | 45896741800 | 153700 | 153800 | 153800 | 153600 | 533 |
| 394 | 20240925 | 122500 | 45814783100 | 153800 | 153900 | 153900 | 153800 | 532 |
| 395 | 20240925 | 122400 | 45732934100 | 153900 | 153900 | 153900 | 153600 | 361 |
| 396 | 20240925 | 122300 | 45677405700 | 153900 | 153900 | 153900 | 153700 | 320 |
| 397 | 20240925 | 122200 | 45628162800 | 153800 | 153800 | 153900 | 153800 | 529 |
| 398 | 20240925 | 122100 | 45546772400 | 153900 | 153900 | 153900 | 153600 | 568 |
| 399 | 20240925 | 122000 | 45459414400 | 153800 | 153700 | 153900 | 153700 | 352 |
| 400 | 20240925 | 121900 | 45405266800 | 153800 | 153800 | 153900 | 153700 | 462 |
| 401 | 20240925 | 121800 | 45334210000 | 153800 | 153800 | 153800 | 153600 | 507 |
| 402 | 20240925 | 121700 | 45256252400 | 153700 | 153800 | 153800 | 153700 | 451 |
| 403 | 20240925 | 121600 | 45186903300 | 153800 | 153700 | 153800 | 153700 | 320 |
| 404 | 20240925 | 121500 | 45137695200 | 153800 | 153800 | 153800 | 153600 | 574 |
| 405 | 20240925 | 121400 | 45049452600 | 153600 | 153800 | 153800 | 153600 | 358 |
| 406 | 20240925 | 121300 | 44994404200 | 153800 | 153700 | 153800 | 153600 | 580 |
| 407 | 20240925 | 121200 | 44905241400 | 153800 | 153900 | 153900 | 153700 | 462 |
| 408 | 20240925 | 121100 | 44834165500 | 153900 | 153900 | 153900 | 153700 | 375 |
| 409 | 20240925 | 121000 | 44776472400 | 153800 | 153800 | 153900 | 153700 | 478 |
| 410 | 20240925 | 120900 | 44702941500 | 153800 | 153900 | 153900 | 153700 | 743 |
| 411 | 20240925 | 120800 | 44588661400 | 153900 | 153900 | 153900 | 153800 | 516 |
| 412 | 20240925 | 120700 | 44509259500 | 153900 | 153900 | 153900 | 153800 | 381 |
| 413 | 20240925 | 120600 | 44450634500 | 153900 | 153900 | 153900 | 153800 | 743 |
| 414 | 20240925 | 120500 | 44336321800 | 153900 | 153900 | 153900 | 153800 | 692 |
| 415 | 20240925 | 120400 | 44229826500 | 153900 | 153800 | 153900 | 153800 | 672 |
| 416 | 20240925 | 120300 | 44126444200 | 153800 | 153700 | 153800 | 153700 | 359 |
| 417 | 20240925 | 120200 | 44071242000 | 153600 | 153700 | 153800 | 153600 | 441 |
| 418 | 20240925 | 120100 | 44003464400 | 153700 | 153800 | 153900 | 153600 | 419 |
| 419 | 20240925 | 120000 | 43939047200 | 153700 | 153900 | 153900 | 153700 | 727 |
| 420 | 20240925 | 115900 | 43827187900 | 153900 | 153800 | 153900 | 153800 | 629 |
| 421 | 20240925 | 115800 | 43730413400 | 153900 | 153900 | 153900 | 153800 | 491 |
| 422 | 20240925 | 115700 | 43654854800 | 153900 | 153900 | 153900 | 153700 | 580 |
| 423 | 20240925 | 115600 | 43565615800 | 153900 | 153900 | 153900 | 153600 | 177 |
| 424 | 20240925 | 115500 | 43538381900 | 153900 | 153900 | 154000 | 153700 | 3130 |
| 425 | 20240925 | 115400 | 43056699400 | 153900 | 153800 | 153900 | 153700 | 572 |
| 426 | 20240925 | 115300 | 42968710200 | 153800 | 153700 | 153900 | 153700 | 1617 |
| 427 | 20240925 | 115200 | 42719985300 | 153800 | 153700 | 153800 | 153700 | 511 |
| 428 | 20240925 | 115100 | 42641415000 | 153800 | 153700 | 153800 | 153600 | 1915 |
| 429 | 20240925 | 115000 | 42346924800 | 153800 | 153800 | 153800 | 153700 | 356 |
| 430 | 20240925 | 114900 | 42292187700 | 153700 | 153700 | 153800 | 153600 | 352 |
| 431 | 20240925 | 114800 | 42238062200 | 153700 | 153700 | 153800 | 153600 | 598 |
| 432 | 20240925 | 114700 | 42146147100 | 153700 | 153700 | 153700 | 153600 | 283 |
| 433 | 20240925 | 114600 | 42102657600 | 153700 | 153700 | 153700 | 153600 | 488 |
| 434 | 20240925 | 114500 | 42027661900 | 153700 | 153700 | 153700 | 153500 | 246 |
| 435 | 20240925 | 114400 | 41989860300 | 153700 | 153700 | 153700 | 153500 | 412 |
| 436 | 20240925 | 114300 | 41926550700 | 153700 | 153600 | 153700 | 153500 | 956 |
| 437 | 20240925 | 114200 | 41779657300 | 153700 | 153600 | 153700 | 153500 | 1872 |
| 438 | 20240925 | 114100 | 41492084700 | 153600 | 153600 | 153600 | 153500 | 427 |
| 439 | 20240925 | 114000 | 41426509200 | 153600 | 153500 | 153600 | 153500 | 434 |
| 440 | 20240925 | 113900 | 41359864200 | 153600 | 153500 | 153700 | 153500 | 2304 |
| 441 | 20240925 | 113800 | 41006044500 | 153500 | 153400 | 153500 | 153200 | 944 |
| 442 | 20240925 | 113700 | 40861242600 | 153300 | 153300 | 153400 | 153300 | 634 |
| 443 | 20240925 | 113600 | 40764019400 | 153300 | 153400 | 153400 | 153200 | 832 |
| 444 | 20240925 | 113500 | 40636436400 | 153300 | 153400 | 153500 | 153200 | 380 |
| 445 | 20240925 | 113400 | 40578158200 | 153200 | 153500 | 153500 | 153200 | 512 |
| 446 | 20240925 | 113300 | 40499635500 | 153500 | 153600 | 153600 | 153400 | 434 |
| 447 | 20240925 | 113200 | 40433021300 | 153600 | 153300 | 153600 | 153300 | 451 |
| 448 | 20240925 | 113100 | 40363789000 | 153500 | 153400 | 153500 | 153300 | 367 |
| 449 | 20240925 | 113000 | 40307474600 | 153400 | 153500 | 153500 | 153300 | 441 |
| 450 | 20240925 | 112900 | 40239812200 | 153500 | 153400 | 153500 | 153300 | 346 |
| 451 | 20240925 | 112800 | 40186725500 | 153400 | 153300 | 153400 | 153100 | 317 |
| 452 | 20240925 | 112700 | 40138129900 | 153300 | 153200 | 153500 | 152900 | 1471 |
| 453 | 20240925 | 112600 | 39912634000 | 153100 | 153100 | 153200 | 153100 | 394 |
| 454 | 20240925 | 112500 | 39852298800 | 153100 | 153000 | 153200 | 152900 | 278 |
| 455 | 20240925 | 112400 | 39809752400 | 153000 | 153100 | 153200 | 152800 | 541 |
| 456 | 20240925 | 112300 | 39726957500 | 153200 | 153200 | 153200 | 152900 | 790 |
| 457 | 20240925 | 112200 | 39605987400 | 153200 | 153200 | 153200 | 153000 | 226 |
| 458 | 20240925 | 112100 | 39571377300 | 153100 | 153000 | 153200 | 152900 | 658 |
| 459 | 20240925 | 112000 | 39470690400 | 153100 | 153200 | 153200 | 153000 | 468 |
| 460 | 20240925 | 111900 | 39399051100 | 153200 | 153200 | 153300 | 153100 | 340 |
| 461 | 20240925 | 111800 | 39346979400 | 153200 | 153300 | 153300 | 153100 | 797 |
| 462 | 20240925 | 111700 | 39224852300 | 153300 | 153300 | 153400 | 153200 | 610 |
| 463 | 20240925 | 111600 | 39131332900 | 153300 | 153200 | 153400 | 153200 | 482 |
| 464 | 20240925 | 111500 | 39057456800 | 153200 | 153200 | 153400 | 153000 | 486 |
| 465 | 20240925 | 111400 | 38983012500 | 152900 | 153300 | 153400 | 152900 | 846 |
| 466 | 20240925 | 111300 | 38853385200 | 153300 | 153500 | 153500 | 153200 | 452 |
| 467 | 20240925 | 111200 | 38784072500 | 153500 | 153300 | 153500 | 153200 | 533 |
| 468 | 20240925 | 111100 | 38702315300 | 153200 | 153000 | 153400 | 153000 | 611 |
| 469 | 20240925 | 111000 | 38608707000 | 153000 | 153400 | 153500 | 153000 | 826 |
| 470 | 20240925 | 110900 | 38482105700 | 153400 | 153400 | 153500 | 153200 | 507 |
| 471 | 20240925 | 110800 | 38404339100 | 153500 | 153300 | 153500 | 153200 | 414 |
| 472 | 20240925 | 110700 | 38340863900 | 153200 | 153000 | 153300 | 153000 | 612 |
| 473 | 20240925 | 110600 | 38247085500 | 153200 | 153200 | 153300 | 152900 | 583 |
| 474 | 20240925 | 110500 | 38157829600 | 153200 | 153300 | 153400 | 152900 | 639 |
| 475 | 20240925 | 110400 | 38059933900 | 153400 | 152900 | 153400 | 152900 | 331 |
| 476 | 20240925 | 110300 | 38009243500 | 153100 | 152800 | 153100 | 152800 | 524 |
| 477 | 20240925 | 110200 | 37929100800 | 152800 | 152900 | 153000 | 152700 | 582 |
| 478 | 20240925 | 110100 | 37840107300 | 153000 | 153200 | 153500 | 152800 | 889 |
| 479 | 20240925 | 110000 | 37704009200 | 153200 | 153600 | 153700 | 153200 | 591 |
| 480 | 20240925 | 105900 | 37613309200 | 153700 | 153600 | 153800 | 153500 | 798 |
| 481 | 20240925 | 105800 | 37490679400 | 153700 | 153700 | 153700 | 153400 | 717 |
| 482 | 20240925 | 105700 | 37380515700 | 153700 | 153500 | 153700 | 153500 | 1089 |
| 483 | 20240925 | 105600 | 37213216300 | 153600 | 153400 | 153700 | 153300 | 1923 |
| 484 | 20240925 | 105500 | 36917937100 | 153500 | 153500 | 153600 | 153400 | 1673 |
| 485 | 20240925 | 105400 | 36661113600 | 153500 | 153400 | 153500 | 153300 | 747 |
| 486 | 20240925 | 105300 | 36546516400 | 153400 | 153400 | 153400 | 153300 | 850 |
| 487 | 20240925 | 105200 | 36416142300 | 153300 | 153400 | 153400 | 153200 | 1201 |
| 488 | 20240925 | 105100 | 36231970100 | 153300 | 153400 | 153400 | 153300 | 571 |
| 489 | 20240925 | 105000 | 36144403400 | 153400 | 153200 | 153400 | 153100 | 724 |
| 490 | 20240925 | 104900 | 36033406500 | 153100 | 153000 | 153200 | 152900 | 723 |
| 491 | 20240925 | 104800 | 35922736000 | 152900 | 153000 | 153000 | 152800 | 528 |
| 492 | 20240925 | 104700 | 35841982300 | 152900 | 152700 | 153200 | 152700 | 570 |
| 493 | 20240925 | 104600 | 35754831700 | 152800 | 153000 | 153000 | 152400 | 1578 |
| 494 | 20240925 | 104500 | 35513924600 | 153000 | 153000 | 153000 | 152700 | 531 |
| 495 | 20240925 | 104400 | 35432750800 | 152900 | 153000 | 153200 | 152900 | 617 |
| 496 | 20240925 | 104300 | 35338344400 | 152900 | 153100 | 153400 | 152900 | 2006 |
| 497 | 20240925 | 104200 | 35031056700 | 153100 | 152900 | 153100 | 152900 | 450 |
| 498 | 20240925 | 104100 | 34962183700 | 152900 | 153100 | 153200 | 152900 | 436 |
| 499 | 20240925 | 104000 | 34895446300 | 153100 | 153000 | 153300 | 152900 | 2650 |
| 500 | 20240925 | 103900 | 34489794800 | 153000 | 152900 | 153000 | 152700 | 378 |
| 501 | 20240925 | 103800 | 34432018600 | 152800 | 152900 | 152900 | 152600 | 480 |
| 502 | 20240925 | 103700 | 34358662600 | 152900 | 152700 | 153000 | 152500 | 1644 |
| 503 | 20240925 | 103600 | 34107331600 | 152900 | 152900 | 152900 | 152700 | 406 |
| 504 | 20240925 | 103500 | 34045286300 | 152900 | 152700 | 153000 | 152400 | 1348 |
| 505 | 20240925 | 103400 | 33839254700 | 152700 | 152700 | 152800 | 152400 | 1235 |
| 506 | 20240925 | 103300 | 33650770900 | 152700 | 152700 | 152900 | 152400 | 1172 |
| 507 | 20240925 | 103200 | 33471708600 | 152800 | 152800 | 152900 | 152700 | 854 |
| 508 | 20240925 | 103100 | 33341213600 | 152700 | 152800 | 152800 | 152700 | 365 |
| 509 | 20240925 | 103000 | 33285458700 | 152700 | 152700 | 152800 | 152600 | 515 |
| 510 | 20240925 | 102900 | 33206809400 | 152800 | 152500 | 152800 | 152500 | 605 |
| 511 | 20240925 | 102800 | 33114455000 | 152600 | 152600 | 152700 | 152400 | 621 |
| 512 | 20240925 | 102700 | 33019697700 | 152600 | 152700 | 152700 | 152600 | 348 |
| 513 | 20240925 | 102600 | 32966575900 | 152600 | 152700 | 152700 | 152500 | 305 |
| 514 | 20240925 | 102500 | 32920029500 | 152700 | 152800 | 152800 | 152500 | 1166 |
| 515 | 20240925 | 102400 | 32741998700 | 152800 | 152700 | 152800 | 152400 | 865 |
| 516 | 20240925 | 102300 | 32609964400 | 152600 | 152000 | 152600 | 151900 | 1409 |
| 517 | 20240925 | 102200 | 32395570400 | 151900 | 152000 | 152000 | 151900 | 390 |
| 518 | 20240925 | 102100 | 32336312000 | 152000 | 151900 | 152000 | 151600 | 517 |
| 519 | 20240925 | 102000 | 32257813900 | 152000 | 152000 | 152100 | 151900 | 433 |
| 520 | 20240925 | 101900 | 32191983700 | 152000 | 152000 | 152000 | 151700 | 356 |
| 521 | 20240925 | 101800 | 32137891500 | 152000 | 151800 | 152100 | 151700 | 395 |
| 522 | 20240925 | 101700 | 32077880600 | 151800 | 152000 | 152100 | 151700 | 536 |
| 523 | 20240925 | 101600 | 31996450700 | 152100 | 152000 | 152100 | 151900 | 1244 |
| 524 | 20240925 | 101500 | 31807356600 | 151900 | 151800 | 152000 | 151800 | 321 |
| 525 | 20240925 | 101400 | 31758587900 | 151900 | 151900 | 152000 | 151800 | 1016 |
| 526 | 20240925 | 101300 | 31604239800 | 151900 | 152000 | 152000 | 151700 | 409 |
| 527 | 20240925 | 101200 | 31542123900 | 151800 | 152300 | 152500 | 151700 | 1968 |
| 528 | 20240925 | 101100 | 31242790200 | 152300 | 152800 | 152800 | 152300 | 648 |
| 529 | 20240925 | 101000 | 31143928200 | 152700 | 152600 | 152700 | 152500 | 342 |
| 530 | 20240925 | 100900 | 31091717200 | 152600 | 152500 | 152700 | 152400 | 574 |
| 531 | 20240925 | 100800 | 31004159900 | 152500 | 152500 | 152500 | 152300 | 345 |
| 532 | 20240925 | 100700 | 30951584400 | 152500 | 152600 | 152700 | 152400 | 459 |
| 533 | 20240925 | 100600 | 30881565400 | 152500 | 152500 | 152700 | 152500 | 1029 |
| 534 | 20240925 | 100500 | 30724606700 | 152500 | 152800 | 152800 | 152500 | 857 |
| 535 | 20240925 | 100400 | 30593814400 | 152800 | 152900 | 152900 | 152600 | 343 |
| 536 | 20240925 | 100300 | 30541419600 | 153000 | 153100 | 153100 | 152700 | 698 |
| 537 | 20240925 | 100200 | 30434657800 | 153100 | 152900 | 153200 | 152900 | 1899 |
| 538 | 20240925 | 100100 | 30144135700 | 152800 | 151600 | 153200 | 151500 | 8011 |
| 539 | 20240925 | 100000 | 28921103500 | 151800 | 151400 | 151800 | 151300 | 1096 |
| 540 | 20240925 | 095900 | 28755020700 | 151400 | 151400 | 151500 | 151200 | 806 |
| 541 | 20240925 | 095800 | 28632978400 | 151400 | 151200 | 151500 | 151200 | 592 |
| 542 | 20240925 | 095700 | 28543401800 | 151100 | 151700 | 152000 | 151100 | 6170 |
| 543 | 20240925 | 095600 | 27607882200 | 151600 | 151700 | 151700 | 151600 | 769 |
| 544 | 20240925 | 095500 | 27491266200 | 151600 | 151800 | 151900 | 151600 | 790 |
| 545 | 20240925 | 095400 | 27371463500 | 151800 | 151900 | 152000 | 151700 | 723 |
| 546 | 20240925 | 095300 | 27261715400 | 152000 | 152000 | 152000 | 151800 | 606 |
| 547 | 20240925 | 095200 | 27169643100 | 152000 | 152100 | 152100 | 151800 | 542 |
| 548 | 20240925 | 095100 | 27087285700 | 152100 | 152300 | 152400 | 151800 | 520 |
| 549 | 20240925 | 095000 | 27008167400 | 152300 | 152300 | 152400 | 152200 | 713 |
| 550 | 20240925 | 094900 | 26899556400 | 152400 | 151900 | 152400 | 151900 | 1343 |
| 551 | 20240925 | 094800 | 26695250200 | 151900 | 151800 | 152100 | 151500 | 1508 |
| 552 | 20240925 | 094700 | 26466344900 | 151800 | 151400 | 152100 | 151200 | 2645 |
| 553 | 20240925 | 094600 | 26065212200 | 151400 | 151900 | 151900 | 151300 | 1731 |
| 554 | 20240925 | 094500 | 25802577300 | 151900 | 151400 | 152100 | 151300 | 4933 |
| 555 | 20240925 | 094400 | 25053923500 | 151200 | 151000 | 151400 | 150800 | 1383 |
| 556 | 20240925 | 094300 | 24844762900 | 151000 | 151000 | 151100 | 150500 | 964 |
| 557 | 20240925 | 094200 | 24699307400 | 151100 | 150700 | 151200 | 150700 | 1202 |
| 558 | 20240925 | 094100 | 24517706900 | 150900 | 151100 | 151100 | 150400 | 1819 |
| 559 | 20240925 | 094000 | 24243170900 | 150900 | 150300 | 151200 | 150100 | 3414 |
| 560 | 20240925 | 093900 | 23728353900 | 150500 | 150600 | 150700 | 150100 | 1708 |
| 561 | 20240925 | 093800 | 23471495900 | 150600 | 150600 | 150800 | 150500 | 540 |
| 562 | 20240925 | 093700 | 23390147500 | 150700 | 150700 | 150700 | 150500 | 379 |
| 563 | 20240925 | 093600 | 23333068300 | 150700 | 151100 | 151200 | 150600 | 1533 |
| 564 | 20240925 | 093500 | 23101620900 | 151100 | 150800 | 151200 | 150600 | 1400 |
| 565 | 20240925 | 093400 | 22890313800 | 150800 | 151400 | 151400 | 150800 | 4444 |
| 566 | 20240925 | 093300 | 22219376100 | 151400 | 151700 | 151900 | 151200 | 2138 |
| 567 | 20240925 | 093200 | 21895417600 | 151800 | 151500 | 152000 | 151500 | 2281 |
| 568 | 20240925 | 093100 | 21549138500 | 151400 | 151800 | 151900 | 151400 | 1052 |
| 569 | 20240925 | 093000 | 21389580300 | 151800 | 151300 | 152100 | 151100 | 3080 |
| 570 | 20240925 | 092900 | 20921919800 | 151300 | 151400 | 151500 | 151100 | 1007 |
| 571 | 20240925 | 092800 | 20769601200 | 151300 | 151500 | 151700 | 151100 | 1114 |
| 572 | 20240925 | 092700 | 20600971400 | 151500 | 151800 | 151900 | 151300 | 949 |
| 573 | 20240925 | 092600 | 20457074600 | 151900 | 151900 | 152100 | 151800 | 1062 |
| 574 | 20240925 | 092500 | 20295661900 | 152000 | 151500 | 152100 | 151200 | 2591 |
| 575 | 20240925 | 092400 | 19902267100 | 151500 | 151700 | 151800 | 151400 | 1199 |
| 576 | 20240925 | 092300 | 19720449600 | 151700 | 152000 | 152000 | 151600 | 1222 |
| 577 | 20240925 | 092200 | 19535068800 | 151900 | 152000 | 152200 | 151900 | 934 |
| 578 | 20240925 | 092100 | 19393083500 | 151900 | 152600 | 152600 | 151800 | 824 |
| 579 | 20240925 | 092000 | 19267792300 | 152700 | 152600 | 153000 | 152100 | 3986 |
| 580 | 20240925 | 091900 | 18659480400 | 152500 | 151400 | 152500 | 151400 | 2514 |
| 581 | 20240925 | 091800 | 18276794000 | 151500 | 151000 | 151700 | 150600 | 3502 |
| 582 | 20240925 | 091700 | 17747267800 | 150900 | 151000 | 151100 | 150800 | 1006 |
| 583 | 20240925 | 091600 | 17595410200 | 151000 | 150800 | 151100 | 150500 | 1751 |
| 584 | 20240925 | 091500 | 17331391700 | 151000 | 152200 | 152400 | 150500 | 4754 |
| 585 | 20240925 | 091400 | 16612285600 | 152000 | 152300 | 152700 | 152000 | 2263 |
| 586 | 20240925 | 091300 | 16267511000 | 152200 | 151500 | 152400 | 151500 | 2663 |
| 587 | 20240925 | 091200 | 15862682100 | 151600 | 152800 | 153000 | 151500 | 3767 |
| 588 | 20240925 | 091100 | 15289581500 | 152900 | 154100 | 154200 | 152200 | 3961 |
| 589 | 20240925 | 091000 | 14682512400 | 154200 | 153600 | 154300 | 153400 | 6916 |
| 590 | 20240925 | 090900 | 13617598700 | 153400 | 153300 | 153900 | 153100 | 6591 |
| 591 | 20240925 | 090800 | 12605680800 | 153300 | 153400 | 153700 | 153000 | 7011 |
| 592 | 20240925 | 090700 | 11530074000 | 153500 | 153500 | 153700 | 153200 | 4436 |
| 593 | 20240925 | 090600 | 10849255300 | 153500 | 152400 | 153800 | 152400 | 8506 |
| 594 | 20240925 | 090500 | 9546047300 | 152700 | 151600 | 152700 | 151600 | 10372 |
| 595 | 20240925 | 090400 | 7968302200 | 151600 | 151100 | 151800 | 150700 | 4778 |
| 596 | 20240925 | 090300 | 7245489300 | 151100 | 150900 | 151300 | 150500 | 3977 |
| 597 | 20240925 | 090200 | 6645444900 | 150900 | 150900 | 152100 | 150600 | 11301 |
| 598 | 20240925 | 090100 | 4935885900 | 150700 | 150900 | 151000 | 149300 | 9118 |
| 599 | 20240925 | 090000 | 3563432900 | 151000 | 150000 | 151000 | 149200 | 23744 |