35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240926 | 185400 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 7295 |
| 3 | 20240926 | 185300 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 4 | 20240926 | 185200 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 5 | 20240926 | 185100 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 6 | 20240926 | 185000 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 7 | 20240926 | 184900 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 8 | 20240926 | 184800 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 9 | 20240926 | 184700 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 10 | 20240926 | 184600 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 11 | 20240926 | 184500 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 12 | 20240926 | 184400 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 13 | 20240926 | 184300 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 14 | 20240926 | 184200 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 15 | 20240926 | 184100 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 16 | 20240926 | 184000 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 17 | 20240926 | 183900 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 18 | 20240926 | 183800 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 19 | 20240926 | 183700 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 20 | 20240926 | 183600 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 21 | 20240926 | 183500 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 22 | 20240926 | 183400 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 23 | 20240926 | 183300 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 24 | 20240926 | 183200 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 25 | 20240926 | 183100 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 26 | 20240926 | 183000 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 27 | 20240926 | 182900 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 28 | 20240926 | 182800 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 29 | 20240926 | 182700 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 30 | 20240926 | 182600 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 31 | 20240926 | 182500 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 32 | 20240926 | 182400 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 7295 |
| 33 | 20240926 | 182300 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 34 | 20240926 | 182200 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 35 | 20240926 | 182100 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 36 | 20240926 | 182000 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 37 | 20240926 | 181900 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 38 | 20240926 | 181800 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 39 | 20240926 | 181700 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 40 | 20240926 | 181600 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 41 | 20240926 | 181500 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 42 | 20240926 | 181400 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 43 | 20240926 | 181300 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 44 | 20240926 | 181200 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 45 | 20240926 | 181100 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 46 | 20240926 | 181000 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 47 | 20240926 | 180900 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 48 | 20240926 | 180800 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 49 | 20240926 | 180700 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 50 | 20240926 | 180600 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 51 | 20240926 | 180500 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 52 | 20240926 | 180400 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 53 | 20240926 | 180300 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 54 | 20240926 | 180200 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 55 | 20240926 | 180100 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 56 | 20240926 | 180000 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 57 | 20240926 | 175900 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 58 | 20240926 | 175800 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 59 | 20240926 | 175700 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 60 | 20240926 | 175600 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 61 | 20240926 | 175500 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 62 | 20240926 | 175400 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 7295 |
| 63 | 20240926 | 175300 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 64 | 20240926 | 175200 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 65 | 20240926 | 175100 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 66 | 20240926 | 175000 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 67 | 20240926 | 174900 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 68 | 20240926 | 174800 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 69 | 20240926 | 174700 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 70 | 20240926 | 174600 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 71 | 20240926 | 174500 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 72 | 20240926 | 174400 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 73 | 20240926 | 174300 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 74 | 20240926 | 174200 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 75 | 20240926 | 174100 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 76 | 20240926 | 174000 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 77 | 20240926 | 173900 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 78 | 20240926 | 173800 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 79 | 20240926 | 173700 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 80 | 20240926 | 173600 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 81 | 20240926 | 173500 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 82 | 20240926 | 173400 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 83 | 20240926 | 173300 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 84 | 20240926 | 173200 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 85 | 20240926 | 173100 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 86 | 20240926 | 173000 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 87 | 20240926 | 172900 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 88 | 20240926 | 172800 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 89 | 20240926 | 172700 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 90 | 20240926 | 172600 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 91 | 20240926 | 172500 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 92 | 20240926 | 172400 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 7295 |
| 93 | 20240926 | 172300 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 94 | 20240926 | 172200 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 95 | 20240926 | 172100 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 96 | 20240926 | 172000 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 97 | 20240926 | 171900 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 98 | 20240926 | 171800 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 99 | 20240926 | 171700 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 100 | 20240926 | 171600 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 101 | 20240926 | 171500 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 102 | 20240926 | 171400 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 103 | 20240926 | 171300 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 104 | 20240926 | 171200 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 105 | 20240926 | 171100 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 106 | 20240926 | 171000 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 107 | 20240926 | 170900 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 108 | 20240926 | 170800 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 109 | 20240926 | 170700 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 110 | 20240926 | 170600 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 111 | 20240926 | 170500 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 112 | 20240926 | 170400 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 113 | 20240926 | 170300 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 114 | 20240926 | 170200 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 115 | 20240926 | 170100 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 116 | 20240926 | 170000 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 117 | 20240926 | 165900 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 118 | 20240926 | 165800 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 119 | 20240926 | 165700 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 120 | 20240926 | 165600 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 121 | 20240926 | 165500 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 122 | 20240926 | 165400 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 7295 |
| 123 | 20240926 | 165300 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 124 | 20240926 | 165200 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 125 | 20240926 | 165100 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 126 | 20240926 | 165000 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 127 | 20240926 | 164900 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 128 | 20240926 | 164800 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 129 | 20240926 | 164700 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 130 | 20240926 | 164600 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 131 | 20240926 | 164500 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 132 | 20240926 | 164400 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 133 | 20240926 | 164300 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 134 | 20240926 | 164200 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 135 | 20240926 | 164100 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 136 | 20240926 | 164000 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 137 | 20240926 | 163900 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 138 | 20240926 | 163800 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 139 | 20240926 | 163700 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 140 | 20240926 | 163600 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 141 | 20240926 | 163500 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 142 | 20240926 | 163400 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 143 | 20240926 | 163300 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 144 | 20240926 | 163200 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 145 | 20240926 | 163100 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 146 | 20240926 | 163000 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 147 | 20240926 | 162900 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 148 | 20240926 | 162800 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 149 | 20240926 | 162700 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 150 | 20240926 | 162600 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 151 | 20240926 | 162500 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 152 | 20240926 | 162400 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 7295 |
| 153 | 20240926 | 162300 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 154 | 20240926 | 162200 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 155 | 20240926 | 162100 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 156 | 20240926 | 162000 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 157 | 20240926 | 161900 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 158 | 20240926 | 161800 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 159 | 20240926 | 161700 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 160 | 20240926 | 161600 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 161 | 20240926 | 161500 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 162 | 20240926 | 161400 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 163 | 20240926 | 161300 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 164 | 20240926 | 161200 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 165 | 20240926 | 161100 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 166 | 20240926 | 161000 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 167 | 20240926 | 160900 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 168 | 20240926 | 160800 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 169 | 20240926 | 160700 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 170 | 20240926 | 160600 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 171 | 20240926 | 160500 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 172 | 20240926 | 160400 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 173 | 20240926 | 160300 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 174 | 20240926 | 160200 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 175 | 20240926 | 160100 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 176 | 20240926 | 160000 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 177 | 20240926 | 155900 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 178 | 20240926 | 155800 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 179 | 20240926 | 155700 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 180 | 20240926 | 155600 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 181 | 20240926 | 155500 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 182 | 20240926 | 155400 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 7295 |
| 183 | 20240926 | 155300 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 184 | 20240926 | 155200 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 185 | 20240926 | 155100 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 186 | 20240926 | 155000 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 187 | 20240926 | 154900 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 188 | 20240926 | 154800 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 189 | 20240926 | 154700 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 190 | 20240926 | 154600 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 191 | 20240926 | 154500 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 192 | 20240926 | 154400 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 193 | 20240926 | 154300 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 194 | 20240926 | 154200 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 195 | 20240926 | 154100 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 196 | 20240926 | 154000 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 197 | 20240926 | 153900 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 198 | 20240926 | 153800 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 199 | 20240926 | 153700 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 200 | 20240926 | 153600 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 201 | 20240926 | 153500 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 202 | 20240926 | 153400 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 203 | 20240926 | 153300 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 204 | 20240926 | 153200 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 205 | 20240926 | 153100 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 206 | 20240926 | 153000 | 274938170000 | 713000 | 713000 | 713000 | 713000 | 7295 |
| 207 | 20240926 | 152900 | 269736835000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 208 | 20240926 | 152800 | 269736835000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 209 | 20240926 | 152700 | 269736835000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 210 | 20240926 | 152600 | 269736835000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 211 | 20240926 | 152500 | 269736835000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 212 | 20240926 | 152400 | 269736835000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 213 | 20240926 | 152300 | 269736835000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 214 | 20240926 | 152200 | 269736835000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 215 | 20240926 | 152100 | 269736835000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 216 | 20240926 | 152000 | 269736835000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 217 | 20240926 | 151900 | 269736835000 | 710000 | 711000 | 712000 | 709000 | 2068 |
| 218 | 20240926 | 151800 | 268268724000 | 711000 | 714000 | 715000 | 711000 | 1231 |
| 219 | 20240926 | 151700 | 267391078000 | 714000 | 714000 | 716000 | 713000 | 1065 |
| 220 | 20240926 | 151600 | 266629980000 | 714000 | 714000 | 716000 | 714000 | 1256 |
| 221 | 20240926 | 151500 | 265731908000 | 714000 | 715000 | 716000 | 714000 | 1581 |
| 222 | 20240926 | 151400 | 264601373000 | 715000 | 715000 | 715000 | 713000 | 1460 |
| 223 | 20240926 | 151300 | 263558182000 | 715000 | 713000 | 715000 | 712000 | 1566 |
| 224 | 20240926 | 151200 | 262440503000 | 713000 | 713000 | 714000 | 712000 | 1274 |
| 225 | 20240926 | 151100 | 261532117000 | 713000 | 713000 | 714000 | 712000 | 1260 |
| 226 | 20240926 | 151000 | 260634246000 | 713000 | 709000 | 713000 | 709000 | 1972 |
| 227 | 20240926 | 150900 | 259231711000 | 709000 | 710000 | 711000 | 709000 | 627 |
| 228 | 20240926 | 150800 | 258786306000 | 710000 | 709000 | 711000 | 709000 | 651 |
| 229 | 20240926 | 150700 | 258324013000 | 709000 | 708000 | 711000 | 708000 | 626 |
| 230 | 20240926 | 150600 | 257879736000 | 708000 | 710000 | 711000 | 708000 | 1018 |
| 231 | 20240926 | 150500 | 257157209000 | 710000 | 708000 | 711000 | 707000 | 1002 |
| 232 | 20240926 | 150400 | 256446651000 | 708000 | 707000 | 710000 | 707000 | 521 |
| 233 | 20240926 | 150300 | 256077814000 | 707000 | 708000 | 709000 | 707000 | 556 |
| 234 | 20240926 | 150200 | 255683927000 | 708000 | 709000 | 711000 | 708000 | 1379 |
| 235 | 20240926 | 150100 | 254706975000 | 709000 | 710000 | 711000 | 709000 | 782 |
| 236 | 20240926 | 150000 | 254152159000 | 710000 | 709000 | 711000 | 709000 | 855 |
| 237 | 20240926 | 145900 | 253545623000 | 709000 | 709000 | 710000 | 708000 | 847 |
| 238 | 20240926 | 145800 | 252944967000 | 709000 | 708000 | 710000 | 708000 | 555 |
| 239 | 20240926 | 145700 | 252551432000 | 708000 | 709000 | 711000 | 708000 | 1014 |
| 240 | 20240926 | 145600 | 251832538000 | 709000 | 710000 | 711000 | 708000 | 730 |
| 241 | 20240926 | 145500 | 251314918000 | 710000 | 709000 | 711000 | 709000 | 627 |
| 242 | 20240926 | 145400 | 250869849000 | 709000 | 708000 | 710000 | 708000 | 556 |
| 243 | 20240926 | 145300 | 250475655000 | 708000 | 709000 | 710000 | 708000 | 717 |
| 244 | 20240926 | 145200 | 249967169000 | 710000 | 708000 | 710000 | 707000 | 773 |
| 245 | 20240926 | 145100 | 249419159000 | 708000 | 707000 | 709000 | 706000 | 676 |
| 246 | 20240926 | 145000 | 248940848000 | 707000 | 706000 | 709000 | 706000 | 1617 |
| 247 | 20240926 | 144900 | 247796638000 | 706000 | 705000 | 707000 | 705000 | 747 |
| 248 | 20240926 | 144800 | 247269141000 | 705000 | 705000 | 707000 | 704000 | 564 |
| 249 | 20240926 | 144700 | 246871354000 | 705000 | 706000 | 707000 | 705000 | 407 |
| 250 | 20240926 | 144600 | 246584134000 | 706000 | 705000 | 707000 | 705000 | 563 |
| 251 | 20240926 | 144500 | 246186836000 | 706000 | 706000 | 708000 | 704000 | 974 |
| 252 | 20240926 | 144400 | 245499194000 | 706000 | 704000 | 708000 | 704000 | 2470 |
| 253 | 20240926 | 144300 | 243754915000 | 704000 | 705000 | 706000 | 703000 | 1130 |
| 254 | 20240926 | 144200 | 242959454000 | 704000 | 706000 | 707000 | 704000 | 5087 |
| 255 | 20240926 | 144100 | 239373493000 | 706000 | 707000 | 707000 | 706000 | 600 |
| 256 | 20240926 | 144000 | 238949803000 | 707000 | 706000 | 707000 | 706000 | 517 |
| 257 | 20240926 | 143900 | 238584698000 | 706000 | 706000 | 708000 | 706000 | 485 |
| 258 | 20240926 | 143800 | 238241974000 | 706000 | 706000 | 707000 | 706000 | 559 |
| 259 | 20240926 | 143700 | 237847241000 | 706000 | 707000 | 708000 | 706000 | 486 |
| 260 | 20240926 | 143600 | 237503755000 | 707000 | 707000 | 708000 | 707000 | 514 |
| 261 | 20240926 | 143500 | 237140218000 | 707000 | 706000 | 708000 | 706000 | 519 |
| 262 | 20240926 | 143400 | 236773297000 | 706000 | 707000 | 708000 | 706000 | 770 |
| 263 | 20240926 | 143300 | 236229119000 | 707000 | 706000 | 708000 | 706000 | 612 |
| 264 | 20240926 | 143200 | 235796504000 | 706000 | 707000 | 708000 | 706000 | 793 |
| 265 | 20240926 | 143100 | 235236199000 | 708000 | 707000 | 708000 | 707000 | 1096 |
| 266 | 20240926 | 143000 | 234461204000 | 707000 | 707000 | 709000 | 707000 | 698 |
| 267 | 20240926 | 142900 | 233967265000 | 707000 | 707000 | 708000 | 707000 | 585 |
| 268 | 20240926 | 142800 | 233553533000 | 707000 | 708000 | 709000 | 707000 | 489 |
| 269 | 20240926 | 142700 | 233207272000 | 708000 | 708000 | 709000 | 708000 | 531 |
| 270 | 20240926 | 142600 | 232831220000 | 708000 | 708000 | 709000 | 708000 | 546 |
| 271 | 20240926 | 142500 | 232444551000 | 708000 | 708000 | 709000 | 708000 | 376 |
| 272 | 20240926 | 142400 | 232178258000 | 708000 | 708000 | 709000 | 708000 | 716 |
| 273 | 20240926 | 142300 | 231671060000 | 708000 | 708000 | 709000 | 708000 | 459 |
| 274 | 20240926 | 142200 | 231346003000 | 708000 | 708000 | 709000 | 708000 | 549 |
| 275 | 20240926 | 142100 | 230957203000 | 708000 | 709000 | 709000 | 708000 | 556 |
| 276 | 20240926 | 142000 | 230563452000 | 709000 | 709000 | 710000 | 708000 | 608 |
| 277 | 20240926 | 141900 | 230132411000 | 709000 | 709000 | 710000 | 709000 | 466 |
| 278 | 20240926 | 141800 | 229801930000 | 709000 | 708000 | 710000 | 708000 | 713 |
| 279 | 20240926 | 141700 | 229296866000 | 708000 | 709000 | 710000 | 708000 | 423 |
| 280 | 20240926 | 141600 | 228996962000 | 709000 | 709000 | 710000 | 709000 | 415 |
| 281 | 20240926 | 141500 | 228702625000 | 709000 | 709000 | 710000 | 709000 | 586 |
| 282 | 20240926 | 141400 | 228287002000 | 709000 | 711000 | 713000 | 709000 | 1043 |
| 283 | 20240926 | 141300 | 227545892000 | 711000 | 711000 | 712000 | 711000 | 287 |
| 284 | 20240926 | 141200 | 227341728000 | 711000 | 711000 | 713000 | 711000 | 407 |
| 285 | 20240926 | 141100 | 227052013000 | 712000 | 712000 | 713000 | 711000 | 470 |
| 286 | 20240926 | 141000 | 226717339000 | 713000 | 711000 | 713000 | 711000 | 398 |
| 287 | 20240926 | 140900 | 226433799000 | 712000 | 711000 | 713000 | 711000 | 389 |
| 288 | 20240926 | 140800 | 226157022000 | 711000 | 713000 | 713000 | 711000 | 555 |
| 289 | 20240926 | 140700 | 225761661000 | 713000 | 712000 | 713000 | 711000 | 306 |
| 290 | 20240926 | 140600 | 225543939000 | 712000 | 712000 | 713000 | 711000 | 386 |
| 291 | 20240926 | 140500 | 225269128000 | 713000 | 712000 | 713000 | 711000 | 356 |
| 292 | 20240926 | 140400 | 225015672000 | 712000 | 713000 | 713000 | 712000 | 423 |
| 293 | 20240926 | 140300 | 224714412000 | 712000 | 711000 | 713000 | 711000 | 502 |
| 294 | 20240926 | 140200 | 224357150000 | 711000 | 712000 | 713000 | 711000 | 390 |
| 295 | 20240926 | 140100 | 224079656000 | 712000 | 712000 | 713000 | 712000 | 496 |
| 296 | 20240926 | 140000 | 223726400000 | 712000 | 713000 | 713000 | 712000 | 328 |
| 297 | 20240926 | 135900 | 223492720000 | 713000 | 713000 | 714000 | 712000 | 534 |
| 298 | 20240926 | 135800 | 223112162000 | 713000 | 713000 | 715000 | 712000 | 1525 |
| 299 | 20240926 | 135700 | 222024633000 | 714000 | 712000 | 714000 | 712000 | 1041 |
| 300 | 20240926 | 135600 | 221282083000 | 712000 | 712000 | 713000 | 712000 | 631 |
| 301 | 20240926 | 135500 | 220832777000 | 712000 | 712000 | 713000 | 711000 | 571 |
| 302 | 20240926 | 135400 | 220426206000 | 712000 | 712000 | 713000 | 711000 | 703 |
| 303 | 20240926 | 135300 | 219925289000 | 712000 | 711000 | 713000 | 711000 | 1069 |
| 304 | 20240926 | 135200 | 219164549000 | 711000 | 709000 | 711000 | 709000 | 408 |
| 305 | 20240926 | 135100 | 218874894000 | 709000 | 709000 | 710000 | 709000 | 842 |
| 306 | 20240926 | 135000 | 218277480000 | 710000 | 709000 | 710000 | 709000 | 435 |
| 307 | 20240926 | 134900 | 217968929000 | 710000 | 709000 | 710000 | 708000 | 579 |
| 308 | 20240926 | 134800 | 217558293000 | 709000 | 708000 | 710000 | 708000 | 713 |
| 309 | 20240926 | 134700 | 217053024000 | 709000 | 708000 | 709000 | 708000 | 295 |
| 310 | 20240926 | 134600 | 216844064000 | 708000 | 708000 | 709000 | 708000 | 264 |
| 311 | 20240926 | 134500 | 216657089000 | 708000 | 707000 | 709000 | 707000 | 390 |
| 312 | 20240926 | 134400 | 216380879000 | 708000 | 708000 | 709000 | 707000 | 295 |
| 313 | 20240926 | 134300 | 216172003000 | 708000 | 708000 | 709000 | 707000 | 549 |
| 314 | 20240926 | 134200 | 215783305000 | 708000 | 709000 | 709000 | 708000 | 335 |
| 315 | 20240926 | 134100 | 215546020000 | 708000 | 708000 | 709000 | 707000 | 641 |
| 316 | 20240926 | 134000 | 215092254000 | 708000 | 707000 | 709000 | 707000 | 780 |
| 317 | 20240926 | 133900 | 214540376000 | 707000 | 707000 | 708000 | 707000 | 524 |
| 318 | 20240926 | 133800 | 214169635000 | 707000 | 707000 | 708000 | 707000 | 446 |
| 319 | 20240926 | 133700 | 213854178000 | 707000 | 707000 | 708000 | 707000 | 450 |
| 320 | 20240926 | 133600 | 213535898000 | 707000 | 707000 | 708000 | 707000 | 475 |
| 321 | 20240926 | 133500 | 213199803000 | 708000 | 708000 | 709000 | 707000 | 498 |
| 322 | 20240926 | 133400 | 212847221000 | 708000 | 708000 | 709000 | 708000 | 245 |
| 323 | 20240926 | 133300 | 212673730000 | 708000 | 708000 | 709000 | 708000 | 308 |
| 324 | 20240926 | 133200 | 212455543000 | 708000 | 708000 | 709000 | 708000 | 245 |
| 325 | 20240926 | 133100 | 212282048000 | 708000 | 709000 | 709000 | 708000 | 529 |
| 326 | 20240926 | 133000 | 211907221000 | 709000 | 710000 | 710000 | 709000 | 333 |
| 327 | 20240926 | 132900 | 211670953000 | 710000 | 709000 | 710000 | 709000 | 353 |
| 328 | 20240926 | 132800 | 211420546000 | 709000 | 709000 | 710000 | 708000 | 419 |
| 329 | 20240926 | 132700 | 211123486000 | 708000 | 708000 | 709000 | 708000 | 362 |
| 330 | 20240926 | 132600 | 210867064000 | 708000 | 707000 | 709000 | 707000 | 736 |
| 331 | 20240926 | 132500 | 210346185000 | 707000 | 706000 | 707000 | 706000 | 354 |
| 332 | 20240926 | 132400 | 210096025000 | 707000 | 707000 | 708000 | 706000 | 965 |
| 333 | 20240926 | 132300 | 209413941000 | 707000 | 707000 | 708000 | 707000 | 289 |
| 334 | 20240926 | 132200 | 209209491000 | 707000 | 707000 | 708000 | 707000 | 278 |
| 335 | 20240926 | 132100 | 209012894000 | 708000 | 707000 | 708000 | 707000 | 404 |
| 336 | 20240926 | 132000 | 208727124000 | 707000 | 708000 | 708000 | 707000 | 284 |
| 337 | 20240926 | 131900 | 208526269000 | 707000 | 707000 | 708000 | 707000 | 293 |
| 338 | 20240926 | 131800 | 208319003000 | 708000 | 706000 | 709000 | 706000 | 719 |
| 339 | 20240926 | 131700 | 207810255000 | 706000 | 705000 | 707000 | 705000 | 815 |
| 340 | 20240926 | 131600 | 207235180000 | 705000 | 705000 | 706000 | 705000 | 1052 |
| 341 | 20240926 | 131500 | 206493149000 | 705000 | 708000 | 708000 | 705000 | 1727 |
| 342 | 20240926 | 131400 | 205273924000 | 708000 | 707000 | 708000 | 707000 | 452 |
| 343 | 20240926 | 131300 | 204954106000 | 708000 | 711000 | 711000 | 705000 | 4762 |
| 344 | 20240926 | 131200 | 201586953000 | 710000 | 711000 | 712000 | 709000 | 3082 |
| 345 | 20240926 | 131100 | 199398306000 | 711000 | 710000 | 712000 | 710000 | 339 |
| 346 | 20240926 | 131000 | 199157269000 | 711000 | 711000 | 711000 | 710000 | 531 |
| 347 | 20240926 | 130900 | 198780057000 | 710000 | 710000 | 711000 | 710000 | 1227 |
| 348 | 20240926 | 130800 | 197908545000 | 710000 | 711000 | 712000 | 710000 | 1188 |
| 349 | 20240926 | 130700 | 197063945000 | 712000 | 711000 | 712000 | 711000 | 962 |
| 350 | 20240926 | 130600 | 196379872000 | 711000 | 712000 | 713000 | 711000 | 2511 |
| 351 | 20240926 | 130500 | 194592238000 | 712000 | 712000 | 713000 | 712000 | 296 |
| 352 | 20240926 | 130400 | 194381455000 | 712000 | 713000 | 714000 | 712000 | 281 |
| 353 | 20240926 | 130300 | 194181255000 | 713000 | 713000 | 714000 | 713000 | 632 |
| 354 | 20240926 | 130200 | 193730611000 | 713000 | 714000 | 714000 | 713000 | 215 |
| 355 | 20240926 | 130100 | 193577273000 | 714000 | 713000 | 714000 | 713000 | 289 |
| 356 | 20240926 | 130000 | 193371199000 | 713000 | 713000 | 714000 | 713000 | 292 |
| 357 | 20240926 | 125900 | 193162915000 | 713000 | 714000 | 714000 | 713000 | 1038 |
| 358 | 20240926 | 125800 | 192422728000 | 714000 | 713000 | 714000 | 713000 | 549 |
| 359 | 20240926 | 125700 | 192031263000 | 713000 | 713000 | 714000 | 713000 | 507 |
| 360 | 20240926 | 125600 | 191669722000 | 714000 | 713000 | 714000 | 713000 | 301 |
| 361 | 20240926 | 125500 | 191455085000 | 713000 | 715000 | 715000 | 713000 | 305 |
| 362 | 20240926 | 125400 | 191237387000 | 715000 | 715000 | 715000 | 713000 | 320 |
| 363 | 20240926 | 125300 | 191008840000 | 715000 | 715000 | 715000 | 714000 | 198 |
| 364 | 20240926 | 125200 | 190867441000 | 714000 | 714000 | 715000 | 714000 | 149 |
| 365 | 20240926 | 125100 | 190761047000 | 714000 | 715000 | 715000 | 714000 | 226 |
| 366 | 20240926 | 125000 | 190599622000 | 715000 | 715000 | 716000 | 714000 | 235 |
| 367 | 20240926 | 124900 | 190431704000 | 715000 | 715000 | 716000 | 715000 | 278 |
| 368 | 20240926 | 124800 | 190232873000 | 716000 | 715000 | 717000 | 715000 | 1532 |
| 369 | 20240926 | 124700 | 189135871000 | 715000 | 715000 | 716000 | 715000 | 333 |
| 370 | 20240926 | 124600 | 188897643000 | 715000 | 715000 | 716000 | 714000 | 274 |
| 371 | 20240926 | 124500 | 188701818000 | 714000 | 715000 | 716000 | 714000 | 408 |
| 372 | 20240926 | 124400 | 188410270000 | 715000 | 714000 | 716000 | 714000 | 303 |
| 373 | 20240926 | 124300 | 188193693000 | 714000 | 713000 | 715000 | 712000 | 1918 |
| 374 | 20240926 | 124200 | 186825533000 | 713000 | 714000 | 714000 | 713000 | 563 |
| 375 | 20240926 | 124100 | 186423922000 | 713000 | 714000 | 714000 | 713000 | 1323 |
| 376 | 20240926 | 124000 | 185480578000 | 713000 | 714000 | 714000 | 713000 | 1407 |
| 377 | 20240926 | 123900 | 184476293000 | 714000 | 715000 | 716000 | 714000 | 275 |
| 378 | 20240926 | 123800 | 184279757000 | 715000 | 715000 | 716000 | 715000 | 422 |
| 379 | 20240926 | 123700 | 183978014000 | 715000 | 715000 | 716000 | 715000 | 329 |
| 380 | 20240926 | 123600 | 183742745000 | 715000 | 714000 | 716000 | 714000 | 314 |
| 381 | 20240926 | 123500 | 183518248000 | 714000 | 716000 | 716000 | 714000 | 1181 |
| 382 | 20240926 | 123400 | 182674014000 | 715000 | 715000 | 716000 | 715000 | 733 |
| 383 | 20240926 | 123300 | 182149846000 | 716000 | 715000 | 716000 | 715000 | 293 |
| 384 | 20240926 | 123200 | 181940224000 | 716000 | 715000 | 716000 | 715000 | 538 |
| 385 | 20240926 | 123100 | 181555426000 | 715000 | 716000 | 716000 | 715000 | 198 |
| 386 | 20240926 | 123000 | 181413822000 | 715000 | 716000 | 716000 | 715000 | 213 |
| 387 | 20240926 | 122900 | 181261448000 | 715000 | 715000 | 716000 | 715000 | 282 |
| 388 | 20240926 | 122800 | 181059761000 | 715000 | 716000 | 716000 | 715000 | 214 |
| 389 | 20240926 | 122700 | 180906642000 | 716000 | 716000 | 717000 | 715000 | 425 |
| 390 | 20240926 | 122600 | 180602371000 | 716000 | 716000 | 717000 | 715000 | 800 |
| 391 | 20240926 | 122500 | 180029759000 | 715000 | 716000 | 717000 | 715000 | 300 |
| 392 | 20240926 | 122400 | 179815135000 | 717000 | 717000 | 717000 | 716000 | 343 |
| 393 | 20240926 | 122300 | 179569508000 | 716000 | 716000 | 717000 | 716000 | 222 |
| 394 | 20240926 | 122200 | 179410543000 | 716000 | 716000 | 717000 | 716000 | 257 |
| 395 | 20240926 | 122100 | 179226503000 | 716000 | 717000 | 717000 | 716000 | 366 |
| 396 | 20240926 | 122000 | 178964411000 | 716000 | 716000 | 717000 | 716000 | 236 |
| 397 | 20240926 | 121900 | 178795411000 | 716000 | 717000 | 717000 | 716000 | 428 |
| 398 | 20240926 | 121800 | 178488922000 | 717000 | 716000 | 717000 | 716000 | 313 |
| 399 | 20240926 | 121700 | 178264766000 | 716000 | 716000 | 717000 | 716000 | 195 |
| 400 | 20240926 | 121600 | 178125110000 | 716000 | 717000 | 717000 | 716000 | 202 |
| 401 | 20240926 | 121500 | 177980456000 | 716000 | 717000 | 718000 | 716000 | 352 |
| 402 | 20240926 | 121400 | 177728091000 | 718000 | 718000 | 718000 | 717000 | 308 |
| 403 | 20240926 | 121300 | 177507211000 | 717000 | 717000 | 718000 | 717000 | 351 |
| 404 | 20240926 | 121200 | 177255445000 | 718000 | 717000 | 718000 | 717000 | 196 |
| 405 | 20240926 | 121100 | 177114880000 | 717000 | 716000 | 718000 | 716000 | 508 |
| 406 | 20240926 | 121000 | 176750670000 | 716000 | 717000 | 718000 | 716000 | 246 |
| 407 | 20240926 | 120900 | 176574375000 | 717000 | 717000 | 718000 | 717000 | 512 |
| 408 | 20240926 | 120800 | 176207249000 | 717000 | 718000 | 719000 | 717000 | 492 |
| 409 | 20240926 | 120700 | 175853949000 | 718000 | 719000 | 719000 | 718000 | 289 |
| 410 | 20240926 | 120600 | 175646366000 | 718000 | 719000 | 720000 | 718000 | 392 |
| 411 | 20240926 | 120500 | 175364628000 | 719000 | 719000 | 720000 | 718000 | 283 |
| 412 | 20240926 | 120400 | 175161254000 | 719000 | 719000 | 720000 | 719000 | 229 |
| 413 | 20240926 | 120300 | 174996586000 | 720000 | 720000 | 721000 | 719000 | 1243 |
| 414 | 20240926 | 120200 | 174101785000 | 719000 | 718000 | 720000 | 717000 | 916 |
| 415 | 20240926 | 120100 | 173443195000 | 718000 | 718000 | 719000 | 717000 | 253 |
| 416 | 20240926 | 120000 | 173261531000 | 718000 | 719000 | 720000 | 717000 | 996 |
| 417 | 20240926 | 115900 | 172545620000 | 718000 | 717000 | 719000 | 716000 | 1523 |
| 418 | 20240926 | 115800 | 171453223000 | 716000 | 716000 | 717000 | 716000 | 295 |
| 419 | 20240926 | 115700 | 171241900000 | 717000 | 717000 | 717000 | 716000 | 171 |
| 420 | 20240926 | 115600 | 171119404000 | 716000 | 716000 | 717000 | 716000 | 270 |
| 421 | 20240926 | 115500 | 170926019000 | 716000 | 716000 | 718000 | 716000 | 381 |
| 422 | 20240926 | 115400 | 170652908000 | 716000 | 717000 | 718000 | 716000 | 295 |
| 423 | 20240926 | 115300 | 170441516000 | 717000 | 716000 | 717000 | 716000 | 531 |
| 424 | 20240926 | 115200 | 170060947000 | 716000 | 716000 | 717000 | 715000 | 218 |
| 425 | 20240926 | 115100 | 169904925000 | 715000 | 717000 | 717000 | 715000 | 342 |
| 426 | 20240926 | 115000 | 169660250000 | 717000 | 717000 | 717000 | 715000 | 485 |
| 427 | 20240926 | 114900 | 169312917000 | 716000 | 716000 | 717000 | 716000 | 157 |
| 428 | 20240926 | 114800 | 169200460000 | 716000 | 715000 | 717000 | 715000 | 261 |
| 429 | 20240926 | 114700 | 169013602000 | 716000 | 716000 | 717000 | 715000 | 342 |
| 430 | 20240926 | 114600 | 168768725000 | 716000 | 717000 | 717000 | 716000 | 582 |
| 431 | 20240926 | 114500 | 168351953000 | 716000 | 716000 | 717000 | 716000 | 458 |
| 432 | 20240926 | 114400 | 168023919000 | 716000 | 716000 | 717000 | 716000 | 312 |
| 433 | 20240926 | 114300 | 167800470000 | 716000 | 717000 | 717000 | 716000 | 196 |
| 434 | 20240926 | 114200 | 167660061000 | 716000 | 717000 | 717000 | 716000 | 369 |
| 435 | 20240926 | 114100 | 167395664000 | 717000 | 717000 | 717000 | 716000 | 278 |
| 436 | 20240926 | 114000 | 167196527000 | 717000 | 716000 | 717000 | 716000 | 227 |
| 437 | 20240926 | 113900 | 167033901000 | 716000 | 718000 | 718000 | 716000 | 294 |
| 438 | 20240926 | 113800 | 166823205000 | 717000 | 718000 | 718000 | 716000 | 279 |
| 439 | 20240926 | 113700 | 166623169000 | 717000 | 718000 | 718000 | 717000 | 268 |
| 440 | 20240926 | 113600 | 166430935000 | 718000 | 716000 | 718000 | 716000 | 293 |
| 441 | 20240926 | 113500 | 166220887000 | 716000 | 717000 | 717000 | 716000 | 244 |
| 442 | 20240926 | 113400 | 166046045000 | 717000 | 718000 | 718000 | 717000 | 331 |
| 443 | 20240926 | 113300 | 165808669000 | 717000 | 718000 | 718000 | 717000 | 255 |
| 444 | 20240926 | 113200 | 165625754000 | 718000 | 718000 | 718000 | 717000 | 282 |
| 445 | 20240926 | 113100 | 165423455000 | 717000 | 717000 | 718000 | 716000 | 424 |
| 446 | 20240926 | 113000 | 165119411000 | 716000 | 717000 | 717000 | 716000 | 300 |
| 447 | 20240926 | 112900 | 164904493000 | 717000 | 716000 | 717000 | 716000 | 541 |
| 448 | 20240926 | 112800 | 164517027000 | 716000 | 717000 | 717000 | 716000 | 321 |
| 449 | 20240926 | 112700 | 164287052000 | 717000 | 717000 | 717000 | 716000 | 273 |
| 450 | 20240926 | 112600 | 164091473000 | 716000 | 717000 | 717000 | 716000 | 304 |
| 451 | 20240926 | 112500 | 163873581000 | 717000 | 717000 | 717000 | 716000 | 374 |
| 452 | 20240926 | 112400 | 163605616000 | 717000 | 718000 | 718000 | 716000 | 417 |
| 453 | 20240926 | 112300 | 163306572000 | 716000 | 716000 | 718000 | 716000 | 399 |
| 454 | 20240926 | 112200 | 163020648000 | 716000 | 717000 | 718000 | 716000 | 971 |
| 455 | 20240926 | 112100 | 162324449000 | 717000 | 719000 | 719000 | 717000 | 401 |
| 456 | 20240926 | 112000 | 162036463000 | 719000 | 718000 | 719000 | 717000 | 344 |
| 457 | 20240926 | 111900 | 161789454000 | 718000 | 718000 | 719000 | 717000 | 413 |
| 458 | 20240926 | 111800 | 161492946000 | 718000 | 718000 | 719000 | 718000 | 179 |
| 459 | 20240926 | 111700 | 161364348000 | 718000 | 719000 | 719000 | 718000 | 343 |
| 460 | 20240926 | 111600 | 161118020000 | 719000 | 718000 | 719000 | 718000 | 273 |
| 461 | 20240926 | 111500 | 160921905000 | 718000 | 720000 | 720000 | 718000 | 494 |
| 462 | 20240926 | 111400 | 160566620000 | 719000 | 720000 | 720000 | 719000 | 392 |
| 463 | 20240926 | 111300 | 160284706000 | 720000 | 720000 | 720000 | 719000 | 182 |
| 464 | 20240926 | 111200 | 160153760000 | 720000 | 720000 | 720000 | 719000 | 546 |
| 465 | 20240926 | 111100 | 159760840000 | 720000 | 719000 | 720000 | 719000 | 171 |
| 466 | 20240926 | 111000 | 159637839000 | 720000 | 719000 | 720000 | 719000 | 262 |
| 467 | 20240926 | 110900 | 159449381000 | 719000 | 720000 | 720000 | 719000 | 248 |
| 468 | 20240926 | 110800 | 159271018000 | 720000 | 720000 | 720000 | 719000 | 508 |
| 469 | 20240926 | 110700 | 158905552000 | 719000 | 720000 | 720000 | 719000 | 221 |
| 470 | 20240926 | 110600 | 158746583000 | 719000 | 720000 | 720000 | 719000 | 505 |
| 471 | 20240926 | 110500 | 158383262000 | 720000 | 717000 | 720000 | 717000 | 1266 |
| 472 | 20240926 | 110400 | 157474152000 | 718000 | 717000 | 718000 | 717000 | 847 |
| 473 | 20240926 | 110300 | 156866726000 | 717000 | 718000 | 719000 | 717000 | 784 |
| 474 | 20240926 | 110200 | 156303935000 | 718000 | 720000 | 721000 | 718000 | 1975 |
| 475 | 20240926 | 110100 | 154882943000 | 720000 | 720000 | 721000 | 720000 | 305 |
| 476 | 20240926 | 110000 | 154663269000 | 721000 | 720000 | 721000 | 720000 | 357 |
| 477 | 20240926 | 105900 | 154406085000 | 720000 | 721000 | 721000 | 720000 | 356 |
| 478 | 20240926 | 105800 | 154149663000 | 721000 | 721000 | 721000 | 720000 | 296 |
| 479 | 20240926 | 105700 | 153936462000 | 721000 | 721000 | 721000 | 720000 | 284 |
| 480 | 20240926 | 105600 | 153731783000 | 720000 | 720000 | 721000 | 720000 | 243 |
| 481 | 20240926 | 105500 | 153556704000 | 720000 | 720000 | 721000 | 719000 | 221 |
| 482 | 20240926 | 105400 | 153397586000 | 720000 | 721000 | 721000 | 719000 | 225 |
| 483 | 20240926 | 105300 | 153235664000 | 720000 | 720000 | 721000 | 718000 | 1727 |
| 484 | 20240926 | 105200 | 151992543000 | 720000 | 719000 | 720000 | 719000 | 584 |
| 485 | 20240926 | 105100 | 151572564000 | 719000 | 720000 | 720000 | 719000 | 230 |
| 486 | 20240926 | 105000 | 151407128000 | 720000 | 719000 | 720000 | 719000 | 527 |
| 487 | 20240926 | 104900 | 151028114000 | 720000 | 719000 | 720000 | 718000 | 475 |
| 488 | 20240926 | 104800 | 150686516000 | 719000 | 718000 | 719000 | 718000 | 501 |
| 489 | 20240926 | 104700 | 150326612000 | 718000 | 719000 | 719000 | 718000 | 280 |
| 490 | 20240926 | 104600 | 150125447000 | 719000 | 719000 | 719000 | 718000 | 190 |
| 491 | 20240926 | 104500 | 149988938000 | 719000 | 719000 | 720000 | 718000 | 262 |
| 492 | 20240926 | 104400 | 149800656000 | 719000 | 717000 | 720000 | 717000 | 1601 |
| 493 | 20240926 | 104300 | 148650889000 | 717000 | 719000 | 720000 | 717000 | 1077 |
| 494 | 20240926 | 104200 | 147877468000 | 719000 | 718000 | 720000 | 718000 | 1157 |
| 495 | 20240926 | 104100 | 147046236000 | 718000 | 718000 | 718000 | 717000 | 459 |
| 496 | 20240926 | 104000 | 146717062000 | 718000 | 717000 | 718000 | 717000 | 179 |
| 497 | 20240926 | 103900 | 146588649000 | 717000 | 717000 | 718000 | 717000 | 163 |
| 498 | 20240926 | 103800 | 146471739000 | 717000 | 717000 | 718000 | 717000 | 167 |
| 499 | 20240926 | 103700 | 146351968000 | 717000 | 717000 | 718000 | 717000 | 235 |
| 500 | 20240926 | 103600 | 146183418000 | 717000 | 717000 | 718000 | 717000 | 336 |
| 501 | 20240926 | 103500 | 145942481000 | 717000 | 717000 | 718000 | 717000 | 184 |
| 502 | 20240926 | 103400 | 145810545000 | 717000 | 719000 | 719000 | 717000 | 245 |
| 503 | 20240926 | 103300 | 145634848000 | 717000 | 717000 | 719000 | 717000 | 272 |
| 504 | 20240926 | 103200 | 145439681000 | 717000 | 717000 | 718000 | 717000 | 234 |
| 505 | 20240926 | 103100 | 145271779000 | 718000 | 717000 | 718000 | 717000 | 430 |
| 506 | 20240926 | 103000 | 144963282000 | 717000 | 718000 | 719000 | 717000 | 228 |
| 507 | 20240926 | 102900 | 144799650000 | 719000 | 719000 | 719000 | 718000 | 424 |
| 508 | 20240926 | 102800 | 144495182000 | 719000 | 718000 | 719000 | 718000 | 301 |
| 509 | 20240926 | 102700 | 144279056000 | 718000 | 719000 | 720000 | 718000 | 318 |
| 510 | 20240926 | 102600 | 144050470000 | 719000 | 720000 | 720000 | 719000 | 167 |
| 511 | 20240926 | 102500 | 143930333000 | 720000 | 719000 | 720000 | 719000 | 325 |
| 512 | 20240926 | 102400 | 143696474000 | 719000 | 720000 | 720000 | 719000 | 246 |
| 513 | 20240926 | 102300 | 143519491000 | 719000 | 719000 | 720000 | 719000 | 309 |
| 514 | 20240926 | 102200 | 143297209000 | 720000 | 718000 | 720000 | 718000 | 466 |
| 515 | 20240926 | 102100 | 142962098000 | 718000 | 717000 | 719000 | 717000 | 447 |
| 516 | 20240926 | 102000 | 142641190000 | 717000 | 717000 | 718000 | 717000 | 284 |
| 517 | 20240926 | 101900 | 142437524000 | 717000 | 718000 | 718000 | 717000 | 136 |
| 518 | 20240926 | 101800 | 142339957000 | 717000 | 718000 | 718000 | 717000 | 205 |
| 519 | 20240926 | 101700 | 142192941000 | 718000 | 720000 | 720000 | 717000 | 1061 |
| 520 | 20240926 | 101600 | 141430309000 | 720000 | 719000 | 720000 | 719000 | 270 |
| 521 | 20240926 | 101500 | 141235976000 | 720000 | 719000 | 720000 | 719000 | 337 |
| 522 | 20240926 | 101400 | 140993432000 | 719000 | 719000 | 721000 | 719000 | 860 |
| 523 | 20240926 | 101300 | 140374339000 | 719000 | 720000 | 721000 | 719000 | 544 |
| 524 | 20240926 | 101200 | 139982681000 | 720000 | 719000 | 720000 | 719000 | 1671 |
| 525 | 20240926 | 101100 | 138779689000 | 720000 | 719000 | 720000 | 719000 | 732 |
| 526 | 20240926 | 101000 | 138253060000 | 719000 | 718000 | 720000 | 717000 | 2230 |
| 527 | 20240926 | 100900 | 136651060000 | 717000 | 717000 | 718000 | 717000 | 173 |
| 528 | 20240926 | 100800 | 136526990000 | 718000 | 715000 | 718000 | 715000 | 691 |
| 529 | 20240926 | 100700 | 136031785000 | 716000 | 716000 | 717000 | 714000 | 454 |
| 530 | 20240926 | 100600 | 135706956000 | 716000 | 714000 | 716000 | 714000 | 739 |
| 531 | 20240926 | 100500 | 135178623000 | 714000 | 714000 | 715000 | 714000 | 212 |
| 532 | 20240926 | 100400 | 135027239000 | 714000 | 715000 | 715000 | 713000 | 473 |
| 533 | 20240926 | 100300 | 134689493000 | 715000 | 715000 | 715000 | 714000 | 756 |
| 534 | 20240926 | 100200 | 134149604000 | 715000 | 714000 | 716000 | 714000 | 398 |
| 535 | 20240926 | 100100 | 133865169000 | 715000 | 715000 | 716000 | 714000 | 743 |
| 536 | 20240926 | 100000 | 133334054000 | 714000 | 713000 | 715000 | 713000 | 590 |
| 537 | 20240926 | 095900 | 132912806000 | 713000 | 716000 | 717000 | 712000 | 4943 |
| 538 | 20240926 | 095800 | 129379478000 | 717000 | 717000 | 718000 | 716000 | 449 |
| 539 | 20240926 | 095700 | 129057538000 | 717000 | 717000 | 718000 | 716000 | 860 |
| 540 | 20240926 | 095600 | 128440961000 | 717000 | 718000 | 718000 | 717000 | 448 |
| 541 | 20240926 | 095500 | 128119644000 | 717000 | 718000 | 719000 | 717000 | 986 |
| 542 | 20240926 | 095400 | 127412130000 | 718000 | 718000 | 719000 | 718000 | 616 |
| 543 | 20240926 | 095300 | 126969807000 | 718000 | 718000 | 719000 | 718000 | 597 |
| 544 | 20240926 | 095200 | 126540958000 | 718000 | 718000 | 719000 | 717000 | 811 |
| 545 | 20240926 | 095100 | 125959084000 | 717000 | 717000 | 718000 | 717000 | 685 |
| 546 | 20240926 | 095000 | 125467819000 | 717000 | 718000 | 719000 | 717000 | 1354 |
| 547 | 20240926 | 094900 | 124495823000 | 718000 | 718000 | 719000 | 718000 | 878 |
| 548 | 20240926 | 094800 | 123865334000 | 718000 | 720000 | 721000 | 718000 | 2496 |
| 549 | 20240926 | 094700 | 122068661000 | 721000 | 721000 | 722000 | 720000 | 1093 |
| 550 | 20240926 | 094600 | 121280465000 | 721000 | 722000 | 723000 | 721000 | 680 |
| 551 | 20240926 | 094500 | 120789508000 | 721000 | 722000 | 723000 | 721000 | 1115 |
| 552 | 20240926 | 094400 | 119984284000 | 722000 | 722000 | 723000 | 721000 | 654 |
| 553 | 20240926 | 094300 | 119512042000 | 722000 | 721000 | 722000 | 721000 | 546 |
| 554 | 20240926 | 094200 | 119118177000 | 722000 | 722000 | 723000 | 721000 | 1136 |
| 555 | 20240926 | 094100 | 118298076000 | 722000 | 723000 | 724000 | 722000 | 421 |
| 556 | 20240926 | 094000 | 117993910000 | 724000 | 724000 | 725000 | 722000 | 1014 |
| 557 | 20240926 | 093900 | 117260652000 | 724000 | 721000 | 725000 | 721000 | 1267 |
| 558 | 20240926 | 093800 | 116345366000 | 721000 | 722000 | 722000 | 720000 | 1123 |
| 559 | 20240926 | 093700 | 115535676000 | 722000 | 721000 | 722000 | 720000 | 661 |
| 560 | 20240926 | 093600 | 115059220000 | 721000 | 722000 | 722000 | 720000 | 618 |
| 561 | 20240926 | 093500 | 114613716000 | 722000 | 722000 | 723000 | 721000 | 1181 |
| 562 | 20240926 | 093400 | 113760949000 | 722000 | 723000 | 723000 | 721000 | 495 |
| 563 | 20240926 | 093300 | 113403615000 | 723000 | 725000 | 725000 | 723000 | 3586 |
| 564 | 20240926 | 093200 | 110807648000 | 724000 | 722000 | 725000 | 722000 | 2795 |
| 565 | 20240926 | 093100 | 108784830000 | 723000 | 718000 | 723000 | 717000 | 3505 |
| 566 | 20240926 | 093000 | 106264024000 | 718000 | 718000 | 718000 | 716000 | 3345 |
| 567 | 20240926 | 092900 | 103866484000 | 718000 | 720000 | 720000 | 717000 | 2416 |
| 568 | 20240926 | 092800 | 102131367000 | 720000 | 722000 | 723000 | 719000 | 1560 |
| 569 | 20240926 | 092700 | 101007155000 | 723000 | 722000 | 724000 | 722000 | 2596 |
| 570 | 20240926 | 092600 | 99130364000 | 723000 | 717000 | 724000 | 716000 | 3107 |
| 571 | 20240926 | 092500 | 96896552000 | 717000 | 718000 | 720000 | 717000 | 2312 |
| 572 | 20240926 | 092400 | 95235599000 | 718000 | 721000 | 721000 | 717000 | 4340 |
| 573 | 20240926 | 092300 | 92112770000 | 721000 | 724000 | 725000 | 720000 | 3793 |
| 574 | 20240926 | 092200 | 89372663000 | 724000 | 725000 | 726000 | 724000 | 1086 |
| 575 | 20240926 | 092100 | 88585401000 | 725000 | 725000 | 726000 | 725000 | 659 |
| 576 | 20240926 | 092000 | 88107602000 | 726000 | 726000 | 727000 | 725000 | 1579 |
| 577 | 20240926 | 091900 | 86961464000 | 726000 | 726000 | 727000 | 726000 | 893 |
| 578 | 20240926 | 091800 | 86312973000 | 726000 | 723000 | 727000 | 723000 | 2001 |
| 579 | 20240926 | 091700 | 84862973000 | 723000 | 726000 | 726000 | 723000 | 4212 |
| 580 | 20240926 | 091600 | 81811568000 | 726000 | 728000 | 729000 | 726000 | 3340 |
| 581 | 20240926 | 091500 | 79384103000 | 728000 | 727000 | 729000 | 727000 | 1538 |
| 582 | 20240926 | 091400 | 78264202000 | 728000 | 730000 | 730000 | 726000 | 3594 |
| 583 | 20240926 | 091300 | 75647596000 | 729000 | 727000 | 730000 | 727000 | 2773 |
| 584 | 20240926 | 091200 | 73626967000 | 727000 | 732000 | 733000 | 727000 | 5547 |
| 585 | 20240926 | 091100 | 69577760000 | 732000 | 731000 | 732000 | 730000 | 3577 |
| 586 | 20240926 | 091000 | 66962932000 | 731000 | 734000 | 734000 | 731000 | 1458 |
| 587 | 20240926 | 090900 | 65895222000 | 733000 | 733000 | 734000 | 732000 | 1290 |
| 588 | 20240926 | 090800 | 64950152000 | 733000 | 734000 | 735000 | 732000 | 1570 |
| 589 | 20240926 | 090700 | 63798330000 | 735000 | 734000 | 739000 | 733000 | 4578 |
| 590 | 20240926 | 090600 | 60428125000 | 734000 | 730000 | 734000 | 730000 | 3175 |
| 591 | 20240926 | 090500 | 58103399000 | 731000 | 732000 | 733000 | 729000 | 3727 |
| 592 | 20240926 | 090400 | 55379130000 | 732000 | 733000 | 734000 | 730000 | 5124 |
| 593 | 20240926 | 090300 | 51627160000 | 733000 | 736000 | 738000 | 732000 | 7646 |
| 594 | 20240926 | 090200 | 46007551000 | 737000 | 739000 | 739000 | 734000 | 8133 |
| 595 | 20240926 | 090100 | 40018905000 | 739000 | 737000 | 744000 | 737000 | 9717 |
| 596 | 20240926 | 090000 | 32831712000 | 737000 | 745000 | 747000 | 735000 | 44178 |