35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240926 | 185700 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 14328 |
| 3 | 20240926 | 185600 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 4 | 20240926 | 185500 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 5 | 20240926 | 185400 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 6 | 20240926 | 185300 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 7 | 20240926 | 185200 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 8 | 20240926 | 185100 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 9 | 20240926 | 185000 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 10 | 20240926 | 184900 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 11 | 20240926 | 184800 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 12 | 20240926 | 184700 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 13 | 20240926 | 184600 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 14 | 20240926 | 184500 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 15 | 20240926 | 184400 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 16 | 20240926 | 184300 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 17 | 20240926 | 184200 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 18 | 20240926 | 184100 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 19 | 20240926 | 184000 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 20 | 20240926 | 183900 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 21 | 20240926 | 183800 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 22 | 20240926 | 183700 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 23 | 20240926 | 183600 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 24 | 20240926 | 183500 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 25 | 20240926 | 183400 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 26 | 20240926 | 183300 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 27 | 20240926 | 183200 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 28 | 20240926 | 183100 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 29 | 20240926 | 183000 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 30 | 20240926 | 182900 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 31 | 20240926 | 182800 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 32 | 20240926 | 182700 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 14328 |
| 33 | 20240926 | 182600 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 34 | 20240926 | 182500 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 35 | 20240926 | 182400 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 36 | 20240926 | 182300 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 37 | 20240926 | 182200 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 38 | 20240926 | 182100 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 39 | 20240926 | 182000 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 40 | 20240926 | 181900 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 41 | 20240926 | 181800 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 42 | 20240926 | 181700 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 43 | 20240926 | 181600 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 44 | 20240926 | 181500 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 45 | 20240926 | 181400 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 46 | 20240926 | 181300 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 47 | 20240926 | 181200 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 48 | 20240926 | 181100 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 49 | 20240926 | 181000 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 50 | 20240926 | 180900 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 51 | 20240926 | 180800 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 52 | 20240926 | 180700 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 53 | 20240926 | 180600 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 54 | 20240926 | 180500 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 55 | 20240926 | 180400 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 56 | 20240926 | 180300 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 57 | 20240926 | 180200 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 58 | 20240926 | 180100 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 59 | 20240926 | 180000 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 60 | 20240926 | 175900 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 61 | 20240926 | 175800 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 62 | 20240926 | 175700 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 14328 |
| 63 | 20240926 | 175600 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 64 | 20240926 | 175500 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 65 | 20240926 | 175400 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 66 | 20240926 | 175300 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 67 | 20240926 | 175200 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 68 | 20240926 | 175100 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 69 | 20240926 | 175000 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 70 | 20240926 | 174900 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 71 | 20240926 | 174800 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 72 | 20240926 | 174700 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 73 | 20240926 | 174600 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 74 | 20240926 | 174500 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 75 | 20240926 | 174400 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 76 | 20240926 | 174300 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 77 | 20240926 | 174200 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 78 | 20240926 | 174100 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 79 | 20240926 | 174000 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 80 | 20240926 | 173900 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 81 | 20240926 | 173800 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 82 | 20240926 | 173700 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 83 | 20240926 | 173600 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 84 | 20240926 | 173500 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 85 | 20240926 | 173400 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 86 | 20240926 | 173300 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 87 | 20240926 | 173200 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 88 | 20240926 | 173100 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 89 | 20240926 | 173000 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 90 | 20240926 | 172900 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 91 | 20240926 | 172800 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 92 | 20240926 | 172700 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 14328 |
| 93 | 20240926 | 172600 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 94 | 20240926 | 172500 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 95 | 20240926 | 172400 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 96 | 20240926 | 172300 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 97 | 20240926 | 172200 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 98 | 20240926 | 172100 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 99 | 20240926 | 172000 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 100 | 20240926 | 171900 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 101 | 20240926 | 171800 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 102 | 20240926 | 171700 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 103 | 20240926 | 171600 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 104 | 20240926 | 171500 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 105 | 20240926 | 171400 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 106 | 20240926 | 171300 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 107 | 20240926 | 171200 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 108 | 20240926 | 171100 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 109 | 20240926 | 171000 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 110 | 20240926 | 170900 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 111 | 20240926 | 170800 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 112 | 20240926 | 170700 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 113 | 20240926 | 170600 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 114 | 20240926 | 170500 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 115 | 20240926 | 170400 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 116 | 20240926 | 170300 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 117 | 20240926 | 170200 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 118 | 20240926 | 170100 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 119 | 20240926 | 170000 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 120 | 20240926 | 165900 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 121 | 20240926 | 165800 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 122 | 20240926 | 165700 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 14328 |
| 123 | 20240926 | 165600 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 124 | 20240926 | 165500 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 125 | 20240926 | 165400 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 126 | 20240926 | 165300 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 127 | 20240926 | 165200 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 128 | 20240926 | 165100 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 129 | 20240926 | 165000 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 130 | 20240926 | 164900 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 131 | 20240926 | 164800 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 132 | 20240926 | 164700 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 133 | 20240926 | 164600 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 134 | 20240926 | 164500 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 135 | 20240926 | 164400 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 136 | 20240926 | 164300 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 137 | 20240926 | 164200 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 138 | 20240926 | 164100 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 139 | 20240926 | 164000 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 140 | 20240926 | 163900 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 141 | 20240926 | 163800 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 142 | 20240926 | 163700 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 143 | 20240926 | 163600 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 144 | 20240926 | 163500 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 145 | 20240926 | 163400 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 146 | 20240926 | 163300 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 147 | 20240926 | 163200 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 148 | 20240926 | 163100 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 149 | 20240926 | 163000 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 150 | 20240926 | 162900 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 151 | 20240926 | 162800 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 152 | 20240926 | 162700 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 14328 |
| 153 | 20240926 | 162600 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 154 | 20240926 | 162500 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 155 | 20240926 | 162400 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 156 | 20240926 | 162300 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 157 | 20240926 | 162200 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 158 | 20240926 | 162100 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 159 | 20240926 | 162000 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 160 | 20240926 | 161900 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 161 | 20240926 | 161800 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 162 | 20240926 | 161700 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 163 | 20240926 | 161600 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 164 | 20240926 | 161500 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 165 | 20240926 | 161400 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 166 | 20240926 | 161300 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 167 | 20240926 | 161200 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 168 | 20240926 | 161100 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 169 | 20240926 | 161000 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 170 | 20240926 | 160900 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 171 | 20240926 | 160800 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 172 | 20240926 | 160700 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 173 | 20240926 | 160600 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 174 | 20240926 | 160500 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 175 | 20240926 | 160400 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 176 | 20240926 | 160300 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 177 | 20240926 | 160200 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 178 | 20240926 | 160100 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 179 | 20240926 | 160000 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 180 | 20240926 | 155900 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 181 | 20240926 | 155800 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 182 | 20240926 | 155700 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 14328 |
| 183 | 20240926 | 155600 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 184 | 20240926 | 155500 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 185 | 20240926 | 155400 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 186 | 20240926 | 155300 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 187 | 20240926 | 155200 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 188 | 20240926 | 155100 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 189 | 20240926 | 155000 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 190 | 20240926 | 154900 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 191 | 20240926 | 154800 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 192 | 20240926 | 154700 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 193 | 20240926 | 154600 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 194 | 20240926 | 154500 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 195 | 20240926 | 154400 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 196 | 20240926 | 154300 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 197 | 20240926 | 154200 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 198 | 20240926 | 154100 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 199 | 20240926 | 154000 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 200 | 20240926 | 153900 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 201 | 20240926 | 153800 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 202 | 20240926 | 153700 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 203 | 20240926 | 153600 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 204 | 20240926 | 153500 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 205 | 20240926 | 153400 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 206 | 20240926 | 153300 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 207 | 20240926 | 153200 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 208 | 20240926 | 153100 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 0 |
| 209 | 20240926 | 153000 | 73195359500 | 146900 | 146900 | 146900 | 146900 | 14328 |
| 210 | 20240926 | 152900 | 71090576300 | 146500 | 146500 | 146500 | 146500 | 0 |
| 211 | 20240926 | 152800 | 71090576300 | 146500 | 146500 | 146500 | 146500 | 0 |
| 212 | 20240926 | 152700 | 71090576300 | 146500 | 146500 | 146500 | 146500 | 0 |
| 213 | 20240926 | 152600 | 71090576300 | 146500 | 146500 | 146500 | 146500 | 0 |
| 214 | 20240926 | 152500 | 71090576300 | 146500 | 146500 | 146500 | 146500 | 0 |
| 215 | 20240926 | 152400 | 71090576300 | 146500 | 146500 | 146500 | 146500 | 0 |
| 216 | 20240926 | 152300 | 71090576300 | 146500 | 146500 | 146500 | 146500 | 0 |
| 217 | 20240926 | 152200 | 71090576300 | 146500 | 146500 | 146500 | 146500 | 0 |
| 218 | 20240926 | 152100 | 71090576300 | 146500 | 146500 | 146500 | 146500 | 0 |
| 219 | 20240926 | 152000 | 71090576300 | 146500 | 146500 | 146500 | 146500 | 0 |
| 220 | 20240926 | 151900 | 71090576300 | 146500 | 146000 | 146500 | 145700 | 4064 |
| 221 | 20240926 | 151800 | 70497236400 | 146000 | 146200 | 146200 | 146000 | 3579 |
| 222 | 20240926 | 151700 | 69974380600 | 146200 | 146400 | 146400 | 146100 | 1484 |
| 223 | 20240926 | 151600 | 69757341800 | 146400 | 146300 | 146500 | 146300 | 2594 |
| 224 | 20240926 | 151500 | 69377442700 | 146300 | 146400 | 146400 | 146000 | 2039 |
| 225 | 20240926 | 151400 | 69079133900 | 146400 | 146300 | 146500 | 146300 | 2117 |
| 226 | 20240926 | 151300 | 68769178000 | 146300 | 146000 | 146400 | 146000 | 3195 |
| 227 | 20240926 | 151200 | 68302169000 | 146000 | 145700 | 146000 | 145600 | 1547 |
| 228 | 20240926 | 151100 | 68076564700 | 145600 | 145600 | 145700 | 145400 | 1586 |
| 229 | 20240926 | 151000 | 67845607500 | 145600 | 145400 | 145600 | 145300 | 2234 |
| 230 | 20240926 | 150900 | 67520754100 | 145300 | 145400 | 145600 | 145300 | 1716 |
| 231 | 20240926 | 150800 | 67271148200 | 145500 | 145400 | 145500 | 145300 | 2316 |
| 232 | 20240926 | 150700 | 66934391400 | 145400 | 145100 | 145600 | 145100 | 2269 |
| 233 | 20240926 | 150600 | 66604656700 | 145100 | 145500 | 145600 | 144900 | 3450 |
| 234 | 20240926 | 150500 | 66103711600 | 145400 | 145600 | 145800 | 145400 | 1529 |
| 235 | 20240926 | 150400 | 65881177300 | 145600 | 146400 | 146500 | 145300 | 3107 |
| 236 | 20240926 | 150300 | 65427096100 | 146300 | 145900 | 146400 | 145800 | 4324 |
| 237 | 20240926 | 150200 | 64795603500 | 145900 | 145900 | 145900 | 145200 | 3731 |
| 238 | 20240926 | 150100 | 64252432700 | 145900 | 145600 | 146000 | 145500 | 3937 |
| 239 | 20240926 | 150000 | 63678463500 | 145600 | 145400 | 145600 | 145000 | 5138 |
| 240 | 20240926 | 145900 | 62931311100 | 145400 | 145200 | 145400 | 145100 | 2300 |
| 241 | 20240926 | 145800 | 62597249200 | 145200 | 145300 | 145300 | 145100 | 1317 |
| 242 | 20240926 | 145700 | 62406008400 | 145300 | 145100 | 145300 | 145000 | 2269 |
| 243 | 20240926 | 145600 | 62076581600 | 145100 | 145000 | 145100 | 144900 | 1124 |
| 244 | 20240926 | 145500 | 61913532700 | 145000 | 145200 | 145200 | 144900 | 974 |
| 245 | 20240926 | 145400 | 61772204100 | 145200 | 145000 | 145200 | 144900 | 1926 |
| 246 | 20240926 | 145300 | 61492884900 | 145000 | 144600 | 145200 | 144600 | 6520 |
| 247 | 20240926 | 145200 | 60547960700 | 144600 | 144800 | 144800 | 144600 | 1592 |
| 248 | 20240926 | 145100 | 60317516300 | 144700 | 144600 | 144800 | 144600 | 1437 |
| 249 | 20240926 | 145000 | 60109568900 | 144600 | 144500 | 144700 | 144400 | 3623 |
| 250 | 20240926 | 144900 | 59585817800 | 144500 | 144500 | 144500 | 144300 | 1108 |
| 251 | 20240926 | 144800 | 59425828900 | 144500 | 144400 | 144500 | 144300 | 2558 |
| 252 | 20240926 | 144700 | 59056367600 | 144300 | 143900 | 144300 | 143900 | 2544 |
| 253 | 20240926 | 144600 | 58689766800 | 143900 | 143900 | 144000 | 143700 | 1203 |
| 254 | 20240926 | 144500 | 58516659200 | 143900 | 143600 | 144000 | 143600 | 1553 |
| 255 | 20240926 | 144400 | 58293275700 | 143500 | 143900 | 143900 | 143400 | 1934 |
| 256 | 20240926 | 144300 | 58015654700 | 143900 | 143900 | 144000 | 143800 | 435 |
| 257 | 20240926 | 144200 | 57953064300 | 143900 | 143700 | 144000 | 143600 | 1334 |
| 258 | 20240926 | 144100 | 57761207500 | 143700 | 143700 | 143800 | 143500 | 628 |
| 259 | 20240926 | 144000 | 57670975300 | 143600 | 144000 | 144000 | 143500 | 1033 |
| 260 | 20240926 | 143900 | 57522458300 | 144000 | 144000 | 144000 | 143800 | 1301 |
| 261 | 20240926 | 143800 | 57335137400 | 143900 | 143900 | 144000 | 143800 | 743 |
| 262 | 20240926 | 143700 | 57228220400 | 143900 | 143900 | 144000 | 143900 | 1161 |
| 263 | 20240926 | 143600 | 57061073500 | 144000 | 143700 | 144000 | 143600 | 950 |
| 264 | 20240926 | 143500 | 56924421300 | 143700 | 143700 | 143700 | 143600 | 365 |
| 265 | 20240926 | 143400 | 56871977000 | 143700 | 143700 | 144000 | 143600 | 322 |
| 266 | 20240926 | 143300 | 56825683700 | 143700 | 143700 | 143700 | 143400 | 1787 |
| 267 | 20240926 | 143200 | 56569171600 | 143800 | 143900 | 144100 | 143800 | 440 |
| 268 | 20240926 | 143100 | 56505853900 | 143900 | 144000 | 144100 | 143800 | 433 |
| 269 | 20240926 | 143000 | 56443516100 | 144000 | 144000 | 144100 | 143900 | 815 |
| 270 | 20240926 | 142900 | 56326110700 | 144000 | 144300 | 144500 | 143600 | 1572 |
| 271 | 20240926 | 142800 | 56099488800 | 144400 | 144300 | 144500 | 144300 | 650 |
| 272 | 20240926 | 142700 | 56005610500 | 144300 | 144300 | 144500 | 144200 | 2308 |
| 273 | 20240926 | 142600 | 55672313300 | 144300 | 144200 | 144400 | 144000 | 882 |
| 274 | 20240926 | 142500 | 55545058300 | 144200 | 144300 | 144300 | 144200 | 658 |
| 275 | 20240926 | 142400 | 55450128800 | 144200 | 144000 | 144300 | 144000 | 1152 |
| 276 | 20240926 | 142300 | 55284057100 | 144000 | 144100 | 144100 | 144000 | 591 |
| 277 | 20240926 | 142200 | 55198935000 | 144100 | 143700 | 144100 | 143500 | 1682 |
| 278 | 20240926 | 142100 | 54957060100 | 143700 | 143600 | 143800 | 143600 | 683 |
| 279 | 20240926 | 142000 | 54858878300 | 143700 | 143700 | 143900 | 143600 | 438 |
| 280 | 20240926 | 141900 | 54795919300 | 143800 | 143500 | 143900 | 143400 | 940 |
| 281 | 20240926 | 141800 | 54660872100 | 143500 | 143700 | 144000 | 143400 | 599 |
| 282 | 20240926 | 141700 | 54574844300 | 143800 | 143600 | 143900 | 143500 | 388 |
| 283 | 20240926 | 141600 | 54519062500 | 143400 | 144000 | 144200 | 143300 | 4030 |
| 284 | 20240926 | 141500 | 53939192900 | 144000 | 144000 | 144200 | 143600 | 1493 |
| 285 | 20240926 | 141400 | 53724283400 | 144100 | 144400 | 144500 | 143800 | 1393 |
| 286 | 20240926 | 141300 | 53523342800 | 144400 | 144000 | 144400 | 143900 | 1670 |
| 287 | 20240926 | 141200 | 53282459100 | 144000 | 143800 | 144000 | 143800 | 2550 |
| 288 | 20240926 | 141100 | 52915366900 | 143800 | 143700 | 143800 | 143600 | 595 |
| 289 | 20240926 | 141000 | 52829877500 | 143600 | 143400 | 143800 | 143300 | 883 |
| 290 | 20240926 | 140900 | 52703146900 | 143400 | 143600 | 143700 | 143400 | 544 |
| 291 | 20240926 | 140800 | 52625031300 | 143600 | 143400 | 143600 | 143300 | 710 |
| 292 | 20240926 | 140700 | 52523154200 | 143300 | 143200 | 143600 | 142800 | 1756 |
| 293 | 20240926 | 140600 | 52271764700 | 143200 | 143400 | 143600 | 143000 | 1492 |
| 294 | 20240926 | 140500 | 52057950300 | 143400 | 143600 | 143600 | 143300 | 524 |
| 295 | 20240926 | 140400 | 51982808600 | 143500 | 143700 | 144000 | 143500 | 1480 |
| 296 | 20240926 | 140300 | 51770053300 | 143700 | 143500 | 143800 | 143400 | 836 |
| 297 | 20240926 | 140200 | 51649937000 | 143600 | 143500 | 143800 | 143400 | 1551 |
| 298 | 20240926 | 140100 | 51427164000 | 143500 | 143200 | 143800 | 143100 | 1212 |
| 299 | 20240926 | 140000 | 51253341400 | 143100 | 143500 | 143600 | 143100 | 1587 |
| 300 | 20240926 | 135900 | 51026024600 | 143500 | 144000 | 144000 | 143400 | 394 |
| 301 | 20240926 | 135800 | 50969480900 | 144000 | 143500 | 144000 | 143400 | 1491 |
| 302 | 20240926 | 135700 | 50755143600 | 143800 | 143100 | 143900 | 143000 | 2329 |
| 303 | 20240926 | 135600 | 50421248900 | 143000 | 143900 | 144000 | 143000 | 2910 |
| 304 | 20240926 | 135500 | 50003238500 | 143900 | 144000 | 144200 | 143900 | 2183 |
| 305 | 20240926 | 135400 | 49688793800 | 144000 | 143800 | 144000 | 143700 | 1020 |
| 306 | 20240926 | 135300 | 49541999200 | 143800 | 143700 | 144000 | 143700 | 1230 |
| 307 | 20240926 | 135200 | 49365064400 | 143700 | 143700 | 144000 | 143500 | 2793 |
| 308 | 20240926 | 135100 | 48963523400 | 143800 | 143600 | 143900 | 143400 | 1360 |
| 309 | 20240926 | 135000 | 48767995900 | 143600 | 144100 | 144100 | 143400 | 1660 |
| 310 | 20240926 | 134900 | 48529236300 | 144000 | 143500 | 144000 | 143400 | 2983 |
| 311 | 20240926 | 134800 | 48100250500 | 143500 | 143500 | 143900 | 143000 | 3326 |
| 312 | 20240926 | 134700 | 47623000200 | 143500 | 143700 | 144200 | 143200 | 3534 |
| 313 | 20240926 | 134600 | 47114999700 | 143700 | 144500 | 145100 | 143700 | 6519 |
| 314 | 20240926 | 134500 | 46173351900 | 144500 | 144400 | 145500 | 144300 | 13388 |
| 315 | 20240926 | 134400 | 44233262600 | 144300 | 144100 | 144400 | 144000 | 2631 |
| 316 | 20240926 | 134300 | 43853683300 | 144100 | 143400 | 144100 | 143200 | 5737 |
| 317 | 20240926 | 134200 | 43028856600 | 143400 | 142900 | 143400 | 142900 | 2468 |
| 318 | 20240926 | 134100 | 42675696000 | 142900 | 142800 | 143000 | 142800 | 1908 |
| 319 | 20240926 | 134000 | 42402963100 | 142700 | 142500 | 143000 | 142300 | 2613 |
| 320 | 20240926 | 133900 | 42029956500 | 142500 | 142500 | 143000 | 142400 | 3347 |
| 321 | 20240926 | 133800 | 41552180100 | 142500 | 142100 | 142900 | 142000 | 2696 |
| 322 | 20240926 | 133700 | 41168089400 | 142000 | 141500 | 142700 | 141500 | 6469 |
| 323 | 20240926 | 133600 | 40249637700 | 141400 | 141300 | 141600 | 141100 | 2988 |
| 324 | 20240926 | 133500 | 39827134700 | 141400 | 141200 | 141400 | 140600 | 2189 |
| 325 | 20240926 | 133400 | 39518209600 | 141200 | 140900 | 141300 | 140600 | 2545 |
| 326 | 20240926 | 133300 | 39159076600 | 141000 | 141400 | 141400 | 140500 | 1600 |
| 327 | 20240926 | 133200 | 38933552000 | 141400 | 141200 | 141400 | 141100 | 1793 |
| 328 | 20240926 | 133100 | 38680210100 | 141100 | 141000 | 141400 | 141000 | 1722 |
| 329 | 20240926 | 133000 | 38437091500 | 141100 | 141100 | 141300 | 140900 | 1312 |
| 330 | 20240926 | 132900 | 38251990400 | 141100 | 140700 | 141200 | 140500 | 3461 |
| 331 | 20240926 | 132800 | 37764372600 | 140600 | 139800 | 140700 | 139700 | 9553 |
| 332 | 20240926 | 132700 | 36425041000 | 139800 | 139800 | 139900 | 139600 | 257 |
| 333 | 20240926 | 132600 | 36389123300 | 139900 | 139800 | 140000 | 139600 | 1788 |
| 334 | 20240926 | 132500 | 36138944700 | 139900 | 139900 | 140000 | 139400 | 2938 |
| 335 | 20240926 | 132400 | 35728048400 | 139900 | 139700 | 140000 | 139700 | 537 |
| 336 | 20240926 | 132300 | 35652907800 | 139800 | 139800 | 140000 | 139700 | 4020 |
| 337 | 20240926 | 132200 | 35090314400 | 139800 | 139700 | 139900 | 139600 | 2990 |
| 338 | 20240926 | 132100 | 34672273000 | 139600 | 139700 | 139700 | 139600 | 1078 |
| 339 | 20240926 | 132000 | 34521687600 | 139700 | 139400 | 139700 | 139400 | 3036 |
| 340 | 20240926 | 131900 | 34097954700 | 139400 | 138900 | 139500 | 138900 | 5136 |
| 341 | 20240926 | 131800 | 33382971900 | 138900 | 138900 | 139000 | 138800 | 528 |
| 342 | 20240926 | 131700 | 33309631000 | 138800 | 138900 | 138900 | 138800 | 325 |
| 343 | 20240926 | 131600 | 33264490400 | 138900 | 138400 | 138900 | 138400 | 2306 |
| 344 | 20240926 | 131500 | 32944618000 | 138500 | 138500 | 138500 | 138400 | 131 |
| 345 | 20240926 | 131400 | 32926475400 | 138500 | 138600 | 138600 | 138400 | 135 |
| 346 | 20240926 | 131300 | 32907775400 | 138600 | 138600 | 138600 | 138500 | 40 |
| 347 | 20240926 | 131200 | 32902231600 | 138500 | 138500 | 138600 | 138400 | 320 |
| 348 | 20240926 | 131100 | 32857924800 | 138500 | 138600 | 138600 | 138400 | 157 |
| 349 | 20240926 | 131000 | 32836177300 | 138600 | 138600 | 138600 | 138500 | 139 |
| 350 | 20240926 | 130900 | 32816918000 | 138600 | 138500 | 138600 | 138500 | 219 |
| 351 | 20240926 | 130800 | 32786571000 | 138500 | 138400 | 138500 | 138400 | 713 |
| 352 | 20240926 | 130700 | 32687870200 | 138400 | 138100 | 138400 | 138100 | 349 |
| 353 | 20240926 | 130600 | 32639619800 | 138100 | 138200 | 138200 | 138100 | 109 |
| 354 | 20240926 | 130500 | 32624560900 | 138100 | 138200 | 138200 | 138100 | 112 |
| 355 | 20240926 | 130400 | 32609084800 | 138200 | 138100 | 138200 | 138100 | 482 |
| 356 | 20240926 | 130300 | 32542516400 | 138100 | 138200 | 138200 | 138100 | 82 |
| 357 | 20240926 | 130200 | 32531189800 | 138200 | 138200 | 138200 | 138100 | 146 |
| 358 | 20240926 | 130100 | 32511020100 | 138200 | 138100 | 138200 | 138100 | 69 |
| 359 | 20240926 | 130000 | 32501486500 | 138100 | 138400 | 138400 | 138100 | 611 |
| 360 | 20240926 | 125900 | 32417066000 | 138200 | 138300 | 138400 | 138200 | 99 |
| 361 | 20240926 | 125800 | 32403379600 | 138300 | 138400 | 138400 | 138300 | 75 |
| 362 | 20240926 | 125700 | 32393004000 | 138400 | 138400 | 138600 | 138300 | 177 |
| 363 | 20240926 | 125600 | 32368499200 | 138400 | 138300 | 138400 | 138200 | 257 |
| 364 | 20240926 | 125500 | 32332970200 | 138300 | 138200 | 138300 | 138200 | 127 |
| 365 | 20240926 | 125400 | 32315407300 | 138300 | 138300 | 138300 | 138200 | 91 |
| 366 | 20240926 | 125300 | 32302822100 | 138300 | 138100 | 138500 | 138100 | 505 |
| 367 | 20240926 | 125200 | 32232981700 | 138100 | 138400 | 138400 | 138000 | 1313 |
| 368 | 20240926 | 125100 | 32051627900 | 138400 | 138700 | 138700 | 138300 | 452 |
| 369 | 20240926 | 125000 | 31989044300 | 138700 | 138600 | 138800 | 138600 | 53 |
| 370 | 20240926 | 124900 | 31981693400 | 138600 | 138800 | 138800 | 138600 | 133 |
| 371 | 20240926 | 124800 | 31963241900 | 138800 | 138700 | 138800 | 138700 | 70 |
| 372 | 20240926 | 124700 | 31953528800 | 138800 | 138600 | 138800 | 138500 | 43 |
| 373 | 20240926 | 124600 | 31947564300 | 138600 | 138600 | 138600 | 138500 | 132 |
| 374 | 20240926 | 124500 | 31929271100 | 138600 | 138400 | 138600 | 138400 | 245 |
| 375 | 20240926 | 124400 | 31895351700 | 138400 | 138300 | 138400 | 138300 | 328 |
| 376 | 20240926 | 124300 | 31849979300 | 138300 | 138600 | 138600 | 138300 | 966 |
| 377 | 20240926 | 124200 | 31716166900 | 138600 | 138700 | 138700 | 138500 | 361 |
| 378 | 20240926 | 124100 | 31666136700 | 138700 | 138800 | 138800 | 138700 | 68 |
| 379 | 20240926 | 124000 | 31656702200 | 138700 | 138800 | 138800 | 138700 | 213 |
| 380 | 20240926 | 123900 | 31627148500 | 138800 | 138800 | 138800 | 138700 | 38 |
| 381 | 20240926 | 123800 | 31621874600 | 138800 | 138700 | 138800 | 138700 | 96 |
| 382 | 20240926 | 123700 | 31608553400 | 138600 | 138800 | 138800 | 138600 | 309 |
| 383 | 20240926 | 123600 | 31565680500 | 138700 | 138800 | 138800 | 138700 | 54 |
| 384 | 20240926 | 123500 | 31558185900 | 138700 | 138800 | 138800 | 138700 | 120 |
| 385 | 20240926 | 123400 | 31541539800 | 138800 | 138700 | 138800 | 138600 | 512 |
| 386 | 20240926 | 123300 | 31470564700 | 138700 | 138700 | 138900 | 138600 | 528 |
| 387 | 20240926 | 123200 | 31397355200 | 138700 | 138800 | 139000 | 138700 | 514 |
| 388 | 20240926 | 123100 | 31325991300 | 138900 | 138900 | 138900 | 138800 | 218 |
| 389 | 20240926 | 123000 | 31295720900 | 138900 | 138800 | 138900 | 138800 | 188 |
| 390 | 20240926 | 122900 | 31269613700 | 138900 | 138900 | 138900 | 138800 | 286 |
| 391 | 20240926 | 122800 | 31229889600 | 138900 | 138800 | 138900 | 138700 | 160 |
| 392 | 20240926 | 122700 | 31207679800 | 138800 | 138800 | 138900 | 138800 | 211 |
| 393 | 20240926 | 122600 | 31178387300 | 138800 | 138600 | 138900 | 138600 | 549 |
| 394 | 20240926 | 122500 | 31102233600 | 138700 | 138700 | 138700 | 138700 | 53 |
| 395 | 20240926 | 122400 | 31094882500 | 138700 | 138600 | 138700 | 138600 | 126 |
| 396 | 20240926 | 122300 | 31077415300 | 138700 | 138700 | 138700 | 138600 | 129 |
| 397 | 20240926 | 122200 | 31059523700 | 138700 | 138800 | 138900 | 138600 | 109 |
| 398 | 20240926 | 122100 | 31044401900 | 138800 | 139000 | 139000 | 138800 | 282 |
| 399 | 20240926 | 122000 | 31005232600 | 139000 | 138800 | 139000 | 138800 | 197 |
| 400 | 20240926 | 121900 | 30977866000 | 138900 | 138900 | 138900 | 138800 | 130 |
| 401 | 20240926 | 121800 | 30959810700 | 138900 | 138900 | 138900 | 138800 | 196 |
| 402 | 20240926 | 121700 | 30932587400 | 138900 | 138900 | 139000 | 138900 | 231 |
| 403 | 20240926 | 121600 | 30900490500 | 139000 | 139000 | 139000 | 138900 | 108 |
| 404 | 20240926 | 121500 | 30885484400 | 139000 | 138600 | 139000 | 138600 | 992 |
| 405 | 20240926 | 121400 | 30747882500 | 138600 | 138500 | 138600 | 138500 | 578 |
| 406 | 20240926 | 121300 | 30667792500 | 138600 | 138600 | 138600 | 138500 | 235 |
| 407 | 20240926 | 121200 | 30635237300 | 138600 | 138600 | 138700 | 138600 | 257 |
| 408 | 20240926 | 121100 | 30599611000 | 138600 | 138600 | 138700 | 138500 | 244 |
| 409 | 20240926 | 121000 | 30565793800 | 138600 | 138600 | 138600 | 138500 | 131 |
| 410 | 20240926 | 120900 | 30547638100 | 138600 | 138400 | 138600 | 138400 | 77 |
| 411 | 20240926 | 120800 | 30536974400 | 138400 | 138700 | 138700 | 138400 | 83 |
| 412 | 20240926 | 120700 | 30525476300 | 138700 | 138700 | 138700 | 138300 | 897 |
| 413 | 20240926 | 120600 | 30401268900 | 138700 | 138700 | 138700 | 138600 | 143 |
| 414 | 20240926 | 120500 | 30381442200 | 138700 | 138700 | 138800 | 138600 | 295 |
| 415 | 20240926 | 120400 | 30340548300 | 138700 | 138900 | 138900 | 138700 | 431 |
| 416 | 20240926 | 120300 | 30280747000 | 138900 | 138900 | 138900 | 138800 | 260 |
| 417 | 20240926 | 120200 | 30244644200 | 138900 | 139200 | 139300 | 138900 | 258 |
| 418 | 20240926 | 120100 | 30208765900 | 139300 | 139300 | 139300 | 139100 | 180 |
| 419 | 20240926 | 120000 | 30183704200 | 139100 | 138900 | 139300 | 138900 | 533 |
| 420 | 20240926 | 115900 | 30109564300 | 138800 | 138700 | 139000 | 138700 | 242 |
| 421 | 20240926 | 115800 | 30075970900 | 138700 | 138800 | 138800 | 138600 | 726 |
| 422 | 20240926 | 115700 | 29975227300 | 138800 | 139000 | 139000 | 138700 | 215 |
| 423 | 20240926 | 115600 | 29945383400 | 139000 | 139300 | 139400 | 139000 | 1221 |
| 424 | 20240926 | 115500 | 29775329300 | 139300 | 139200 | 139400 | 139200 | 576 |
| 425 | 20240926 | 115400 | 29695063600 | 139300 | 139200 | 139300 | 139200 | 263 |
| 426 | 20240926 | 115300 | 29658443600 | 139200 | 139100 | 139300 | 139100 | 410 |
| 427 | 20240926 | 115200 | 29601363400 | 139100 | 139100 | 139200 | 139000 | 742 |
| 428 | 20240926 | 115100 | 29498160600 | 139000 | 139000 | 139100 | 138100 | 1551 |
| 429 | 20240926 | 115000 | 29282818000 | 139000 | 139000 | 139000 | 138900 | 169 |
| 430 | 20240926 | 114900 | 29259328500 | 138900 | 139000 | 139000 | 138800 | 241 |
| 431 | 20240926 | 114800 | 29225860000 | 139000 | 139000 | 139000 | 138800 | 311 |
| 432 | 20240926 | 114700 | 29182652100 | 138900 | 138800 | 139000 | 138800 | 1079 |
| 433 | 20240926 | 114600 | 29032718200 | 138800 | 138800 | 138900 | 138800 | 208 |
| 434 | 20240926 | 114500 | 29003831200 | 138900 | 138800 | 138900 | 138700 | 331 |
| 435 | 20240926 | 114400 | 28957892500 | 138800 | 138800 | 138800 | 138700 | 433 |
| 436 | 20240926 | 114300 | 28897793800 | 138800 | 138600 | 138800 | 138600 | 191 |
| 437 | 20240926 | 114200 | 28871302900 | 138600 | 138500 | 138900 | 138300 | 785 |
| 438 | 20240926 | 114100 | 28762518300 | 138600 | 138800 | 139000 | 138500 | 479 |
| 439 | 20240926 | 114000 | 28696112900 | 138800 | 138800 | 139000 | 138800 | 578 |
| 440 | 20240926 | 113900 | 28615838100 | 138900 | 139000 | 139000 | 138800 | 269 |
| 441 | 20240926 | 113800 | 28578473200 | 138900 | 138300 | 139000 | 138300 | 2409 |
| 442 | 20240926 | 113700 | 28244667600 | 138200 | 138100 | 138200 | 138100 | 542 |
| 443 | 20240926 | 113600 | 28169766900 | 138200 | 138000 | 138200 | 138000 | 317 |
| 444 | 20240926 | 113500 | 28126002500 | 138100 | 138000 | 138100 | 137900 | 92 |
| 445 | 20240926 | 113400 | 28113303400 | 138000 | 138100 | 138100 | 137900 | 354 |
| 446 | 20240926 | 113300 | 28064450400 | 138000 | 137900 | 138100 | 137900 | 929 |
| 447 | 20240926 | 113200 | 27936239500 | 138000 | 137800 | 138000 | 137800 | 261 |
| 448 | 20240926 | 113100 | 27900242900 | 137800 | 137900 | 137900 | 137800 | 157 |
| 449 | 20240926 | 113000 | 27878602400 | 137800 | 137900 | 137900 | 137800 | 385 |
| 450 | 20240926 | 112900 | 27825514000 | 137900 | 137900 | 137900 | 137800 | 132 |
| 451 | 20240926 | 112800 | 27807314900 | 137900 | 137800 | 137900 | 137800 | 130 |
| 452 | 20240926 | 112700 | 27789389800 | 137900 | 137800 | 137900 | 137700 | 396 |
| 453 | 20240926 | 112600 | 27734822400 | 137800 | 137700 | 137800 | 137600 | 272 |
| 454 | 20240926 | 112500 | 27697368000 | 137800 | 137900 | 137900 | 137700 | 150 |
| 455 | 20240926 | 112400 | 27676696200 | 137700 | 138000 | 138000 | 137700 | 575 |
| 456 | 20240926 | 112300 | 27597405100 | 138000 | 137900 | 138000 | 137900 | 108 |
| 457 | 20240926 | 112200 | 27582504000 | 137900 | 137900 | 138000 | 137900 | 177 |
| 458 | 20240926 | 112100 | 27558093200 | 137800 | 138000 | 138000 | 137800 | 68 |
| 459 | 20240926 | 112000 | 27548715800 | 137900 | 137800 | 138000 | 137800 | 81 |
| 460 | 20240926 | 111900 | 27537545800 | 137900 | 138000 | 138000 | 137900 | 126 |
| 461 | 20240926 | 111800 | 27520164700 | 138000 | 137900 | 138000 | 137700 | 124 |
| 462 | 20240926 | 111700 | 27503074100 | 138000 | 137900 | 138000 | 137900 | 844 |
| 463 | 20240926 | 111600 | 27386605600 | 137900 | 137700 | 137900 | 137500 | 289 |
| 464 | 20240926 | 111500 | 27346837800 | 137700 | 137400 | 137700 | 137400 | 233 |
| 465 | 20240926 | 111400 | 27314789300 | 137400 | 137600 | 137600 | 137300 | 251 |
| 466 | 20240926 | 111300 | 27280289600 | 137600 | 138000 | 138000 | 137300 | 787 |
| 467 | 20240926 | 111200 | 27171967100 | 137900 | 138100 | 138200 | 137800 | 234 |
| 468 | 20240926 | 111100 | 27139673400 | 138000 | 138200 | 138400 | 138000 | 758 |
| 469 | 20240926 | 111000 | 27034922700 | 138300 | 138000 | 138300 | 138000 | 620 |
| 470 | 20240926 | 110900 | 26949267100 | 138000 | 137700 | 138000 | 137700 | 487 |
| 471 | 20240926 | 110800 | 26882085200 | 137700 | 137900 | 137900 | 137600 | 77 |
| 472 | 20240926 | 110700 | 26871482000 | 137700 | 137900 | 137900 | 137600 | 491 |
| 473 | 20240926 | 110600 | 26803821600 | 137900 | 137700 | 137900 | 137600 | 322 |
| 474 | 20240926 | 110500 | 26759479400 | 137800 | 137800 | 137800 | 137600 | 90 |
| 475 | 20240926 | 110400 | 26747080200 | 137900 | 137800 | 137900 | 137600 | 132 |
| 476 | 20240926 | 110300 | 26728891700 | 137700 | 137600 | 137900 | 137500 | 294 |
| 477 | 20240926 | 110200 | 26688431800 | 137700 | 137700 | 137900 | 137500 | 321 |
| 478 | 20240926 | 110100 | 26644229100 | 137700 | 137700 | 137900 | 137600 | 315 |
| 479 | 20240926 | 110000 | 26600862800 | 137700 | 137700 | 137700 | 137600 | 222 |
| 480 | 20240926 | 105900 | 26570307200 | 137700 | 138000 | 138000 | 137700 | 541 |
| 481 | 20240926 | 105800 | 26495715500 | 138000 | 137900 | 138000 | 137800 | 269 |
| 482 | 20240926 | 105700 | 26458627800 | 137900 | 137800 | 137900 | 137800 | 342 |
| 483 | 20240926 | 105600 | 26411479700 | 137800 | 137700 | 137800 | 137600 | 457 |
| 484 | 20240926 | 105500 | 26348546100 | 137800 | 137100 | 137800 | 137000 | 1477 |
| 485 | 20240926 | 105400 | 26145855700 | 137100 | 137400 | 137400 | 137000 | 1358 |
| 486 | 20240926 | 105300 | 25959530200 | 137400 | 137500 | 137700 | 137300 | 541 |
| 487 | 20240926 | 105200 | 25885170600 | 137500 | 138000 | 138000 | 137500 | 749 |
| 488 | 20240926 | 105100 | 25782003400 | 138000 | 138000 | 138000 | 137900 | 108 |
| 489 | 20240926 | 105000 | 25767104100 | 138000 | 138000 | 138000 | 137700 | 224 |
| 490 | 20240926 | 104900 | 25736225500 | 138200 | 137900 | 138200 | 137800 | 504 |
| 491 | 20240926 | 104800 | 25666726100 | 137900 | 137900 | 138200 | 137900 | 975 |
| 492 | 20240926 | 104700 | 25532141500 | 137900 | 138000 | 138000 | 137800 | 347 |
| 493 | 20240926 | 104600 | 25484295400 | 137900 | 138000 | 138000 | 137900 | 394 |
| 494 | 20240926 | 104500 | 25429945300 | 137900 | 138200 | 138300 | 137900 | 409 |
| 495 | 20240926 | 104400 | 25373456600 | 138300 | 138100 | 138600 | 138100 | 886 |
| 496 | 20240926 | 104300 | 25250963400 | 138100 | 138000 | 138100 | 137900 | 695 |
| 497 | 20240926 | 104200 | 25155037600 | 138000 | 138000 | 138400 | 137800 | 1665 |
| 498 | 20240926 | 104100 | 24925198700 | 138000 | 138700 | 138800 | 137900 | 1150 |
| 499 | 20240926 | 104000 | 24766039900 | 138700 | 138300 | 138700 | 138100 | 547 |
| 500 | 20240926 | 103900 | 24690343300 | 138100 | 138500 | 138500 | 138000 | 2120 |
| 501 | 20240926 | 103800 | 24397134100 | 138600 | 138800 | 138900 | 138500 | 898 |
| 502 | 20240926 | 103700 | 24272681300 | 138800 | 138800 | 139000 | 138800 | 730 |
| 503 | 20240926 | 103600 | 24171299900 | 138900 | 139100 | 139200 | 138900 | 630 |
| 504 | 20240926 | 103500 | 24083721800 | 139200 | 139300 | 139300 | 139100 | 388 |
| 505 | 20240926 | 103400 | 24029707400 | 139400 | 139500 | 139500 | 139100 | 1011 |
| 506 | 20240926 | 103300 | 23888876700 | 139500 | 139600 | 139600 | 139200 | 541 |
| 507 | 20240926 | 103200 | 23813446700 | 139600 | 139200 | 139700 | 139100 | 2686 |
| 508 | 20240926 | 103100 | 23438783100 | 139100 | 139000 | 139300 | 139000 | 868 |
| 509 | 20240926 | 103000 | 23317988100 | 138900 | 139600 | 139600 | 138900 | 1612 |
| 510 | 20240926 | 102900 | 23093480000 | 139700 | 139500 | 139700 | 139500 | 3990 |
| 511 | 20240926 | 102800 | 22536533600 | 139400 | 139000 | 139500 | 138700 | 2576 |
| 512 | 20240926 | 102700 | 22177766900 | 138800 | 138700 | 139300 | 138400 | 2721 |
| 513 | 20240926 | 102600 | 21799767500 | 138800 | 139100 | 139100 | 138700 | 943 |
| 514 | 20240926 | 102500 | 21668761400 | 139100 | 139200 | 139200 | 139000 | 949 |
| 515 | 20240926 | 102400 | 21536768300 | 139200 | 139100 | 139200 | 139000 | 1667 |
| 516 | 20240926 | 102300 | 21304929100 | 139100 | 138900 | 139200 | 138900 | 1817 |
| 517 | 20240926 | 102200 | 21052262500 | 138900 | 138900 | 139000 | 138800 | 4193 |
| 518 | 20240926 | 102100 | 20469617000 | 138900 | 138700 | 138900 | 138600 | 2248 |
| 519 | 20240926 | 102000 | 20157603700 | 138700 | 138700 | 138800 | 138600 | 2099 |
| 520 | 20240926 | 101900 | 19866497800 | 138700 | 138300 | 138700 | 138300 | 2683 |
| 521 | 20240926 | 101800 | 19494859600 | 138400 | 137800 | 138400 | 137800 | 3124 |
| 522 | 20240926 | 101700 | 19063089300 | 137900 | 137900 | 137900 | 137300 | 1559 |
| 523 | 20240926 | 101600 | 18848330000 | 137900 | 137800 | 137900 | 137800 | 366 |
| 524 | 20240926 | 101500 | 18797877500 | 138000 | 137900 | 138000 | 137800 | 2923 |
| 525 | 20240926 | 101400 | 18394777200 | 137900 | 137800 | 137900 | 137600 | 1094 |
| 526 | 20240926 | 101300 | 18243974800 | 137800 | 137400 | 137800 | 137300 | 595 |
| 527 | 20240926 | 101200 | 18162127800 | 137300 | 137400 | 137400 | 137300 | 149 |
| 528 | 20240926 | 101100 | 18141664500 | 137400 | 137400 | 137500 | 137200 | 445 |
| 529 | 20240926 | 101000 | 18080529900 | 137300 | 137500 | 137800 | 137300 | 1035 |
| 530 | 20240926 | 100900 | 17938183800 | 137500 | 137500 | 137500 | 137100 | 824 |
| 531 | 20240926 | 100800 | 17824891500 | 137500 | 137400 | 137500 | 137100 | 711 |
| 532 | 20240926 | 100700 | 17727189800 | 137300 | 137300 | 137400 | 136900 | 439 |
| 533 | 20240926 | 100600 | 17666943100 | 137300 | 137000 | 137400 | 136900 | 527 |
| 534 | 20240926 | 100500 | 17594702200 | 136900 | 136900 | 137000 | 136800 | 523 |
| 535 | 20240926 | 100400 | 17523122400 | 137000 | 137100 | 137100 | 136800 | 314 |
| 536 | 20240926 | 100300 | 17480106300 | 137100 | 136800 | 137200 | 136800 | 585 |
| 537 | 20240926 | 100200 | 17399964500 | 136800 | 136900 | 137000 | 136600 | 661 |
| 538 | 20240926 | 100100 | 17309489100 | 136900 | 137000 | 137000 | 136600 | 416 |
| 539 | 20240926 | 100000 | 17252544000 | 137000 | 136800 | 137000 | 136500 | 1719 |
| 540 | 20240926 | 095900 | 17017705800 | 136800 | 136800 | 137000 | 136700 | 627 |
| 541 | 20240926 | 095800 | 16931954600 | 136800 | 136900 | 137000 | 136800 | 1018 |
| 542 | 20240926 | 095700 | 16792666800 | 136800 | 136700 | 137100 | 136700 | 974 |
| 543 | 20240926 | 095600 | 16659367700 | 136800 | 136900 | 137000 | 136700 | 1153 |
| 544 | 20240926 | 095500 | 16501587600 | 136900 | 137000 | 137400 | 136700 | 1348 |
| 545 | 20240926 | 095400 | 16316925000 | 137000 | 137600 | 137600 | 137000 | 1381 |
| 546 | 20240926 | 095300 | 16127330000 | 137700 | 137900 | 138000 | 137400 | 889 |
| 547 | 20240926 | 095200 | 16004815700 | 137900 | 138100 | 138100 | 137900 | 1091 |
| 548 | 20240926 | 095100 | 15854260300 | 138100 | 137300 | 138200 | 137000 | 2529 |
| 549 | 20240926 | 095000 | 15506280000 | 137700 | 138000 | 138100 | 137400 | 2123 |
| 550 | 20240926 | 094900 | 15214009500 | 138000 | 137900 | 138400 | 137700 | 3361 |
| 551 | 20240926 | 094800 | 14750110700 | 137900 | 138200 | 138300 | 137700 | 2059 |
| 552 | 20240926 | 094700 | 14465994100 | 138300 | 137600 | 138600 | 137600 | 8041 |
| 553 | 20240926 | 094600 | 13355044800 | 137600 | 137200 | 137800 | 136900 | 1600 |
| 554 | 20240926 | 094500 | 13135326000 | 137200 | 137700 | 137700 | 137000 | 1968 |
| 555 | 20240926 | 094400 | 12865339700 | 137700 | 138200 | 138400 | 137500 | 4188 |
| 556 | 20240926 | 094300 | 12287469200 | 138200 | 137900 | 138300 | 137900 | 4409 |
| 557 | 20240926 | 094200 | 11678553300 | 138000 | 137400 | 138100 | 137400 | 7471 |
| 558 | 20240926 | 094100 | 10648602700 | 137500 | 136700 | 137500 | 136300 | 5152 |
| 559 | 20240926 | 094000 | 9942373300 | 136700 | 136800 | 137200 | 136600 | 4668 |
| 560 | 20240926 | 093900 | 9302984300 | 136900 | 136000 | 136900 | 135800 | 7329 |
| 561 | 20240926 | 093800 | 8303036800 | 135900 | 135400 | 136000 | 135100 | 5789 |
| 562 | 20240926 | 093700 | 7517129600 | 135500 | 135300 | 135500 | 135200 | 3865 |
| 563 | 20240926 | 093600 | 6993674000 | 135300 | 134600 | 135400 | 134600 | 2854 |
| 564 | 20240926 | 093500 | 6608412500 | 134600 | 134600 | 134700 | 134500 | 251 |
| 565 | 20240926 | 093400 | 6574636200 | 134700 | 134800 | 135000 | 134600 | 328 |
| 566 | 20240926 | 093300 | 6530445500 | 134700 | 134800 | 135200 | 134700 | 2414 |
| 567 | 20240926 | 093200 | 6204491800 | 134900 | 134500 | 135000 | 134500 | 1588 |
| 568 | 20240926 | 093100 | 5990533700 | 134500 | 134400 | 134600 | 134400 | 584 |
| 569 | 20240926 | 093000 | 5911986000 | 134500 | 134300 | 134600 | 134300 | 656 |
| 570 | 20240926 | 092900 | 5823813700 | 134300 | 134400 | 134600 | 134300 | 643 |
| 571 | 20240926 | 092800 | 5737387400 | 134400 | 134000 | 134400 | 134000 | 138 |
| 572 | 20240926 | 092700 | 5718863500 | 134100 | 133800 | 134100 | 133700 | 530 |
| 573 | 20240926 | 092600 | 5647913600 | 133900 | 133600 | 133900 | 133600 | 375 |
| 574 | 20240926 | 092500 | 5597721400 | 133900 | 133600 | 133900 | 133600 | 877 |
| 575 | 20240926 | 092400 | 5480489200 | 133600 | 134100 | 134100 | 133500 | 911 |
| 576 | 20240926 | 092300 | 5358599500 | 134100 | 134500 | 134700 | 134100 | 1608 |
| 577 | 20240926 | 092200 | 5142688600 | 134400 | 134800 | 134800 | 134300 | 1134 |
| 578 | 20240926 | 092100 | 4990004800 | 134700 | 134400 | 135100 | 134400 | 1627 |
| 579 | 20240926 | 092000 | 4770576000 | 134500 | 134200 | 134500 | 134200 | 851 |
| 580 | 20240926 | 091900 | 4656250300 | 134200 | 134300 | 134300 | 134100 | 1178 |
| 581 | 20240926 | 091800 | 4498138100 | 134300 | 134500 | 134500 | 134200 | 946 |
| 582 | 20240926 | 091700 | 4371006100 | 134500 | 134600 | 134600 | 134400 | 323 |
| 583 | 20240926 | 091600 | 4327548900 | 134600 | 134100 | 134700 | 134000 | 522 |
| 584 | 20240926 | 091500 | 4257317600 | 134100 | 134500 | 134500 | 134100 | 839 |
| 585 | 20240926 | 091400 | 4144608200 | 134500 | 134300 | 134500 | 134300 | 361 |
| 586 | 20240926 | 091300 | 4096097500 | 134500 | 134300 | 134700 | 134300 | 1602 |
| 587 | 20240926 | 091200 | 3880632500 | 134300 | 134700 | 134700 | 134300 | 1577 |
| 588 | 20240926 | 091100 | 3668674000 | 134400 | 134900 | 135300 | 134300 | 1272 |
| 589 | 20240926 | 091000 | 3497338700 | 135300 | 135500 | 135500 | 134800 | 2368 |
| 590 | 20240926 | 090900 | 3177158500 | 135400 | 135000 | 135400 | 134500 | 3304 |
| 591 | 20240926 | 090800 | 2730896400 | 134900 | 134000 | 135300 | 134000 | 3890 |
| 592 | 20240926 | 090700 | 2206936600 | 134000 | 133900 | 134000 | 133800 | 942 |
| 593 | 20240926 | 090600 | 2080792200 | 133900 | 133500 | 134000 | 133500 | 964 |
| 594 | 20240926 | 090500 | 1951837200 | 133400 | 133100 | 133500 | 132900 | 1398 |
| 595 | 20240926 | 090400 | 1765777200 | 133100 | 133200 | 133300 | 132900 | 1435 |
| 596 | 20240926 | 090300 | 1574854800 | 133200 | 133600 | 133700 | 133100 | 1325 |
| 597 | 20240926 | 090200 | 1398092000 | 133500 | 133300 | 133600 | 133000 | 1315 |
| 598 | 20240926 | 090100 | 1222846600 | 133300 | 133900 | 134700 | 133200 | 3777 |
| 599 | 20240926 | 090000 | 716226000 | 133900 | 133800 | 134000 | 133500 | 5234 |