35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240926 | 185200 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 17928 |
| 3 | 20240926 | 185100 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 4 | 20240926 | 185000 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 5 | 20240926 | 184900 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 6 | 20240926 | 184800 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 7 | 20240926 | 184700 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 8 | 20240926 | 184600 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 9 | 20240926 | 184500 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 10 | 20240926 | 184400 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 11 | 20240926 | 184300 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 12 | 20240926 | 184200 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 13 | 20240926 | 184100 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 14 | 20240926 | 184000 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 15 | 20240926 | 183900 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 16 | 20240926 | 183800 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 17 | 20240926 | 183700 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 18 | 20240926 | 183600 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 19 | 20240926 | 183500 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 20 | 20240926 | 183400 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 21 | 20240926 | 183300 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 22 | 20240926 | 183200 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 23 | 20240926 | 183100 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 24 | 20240926 | 183000 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 25 | 20240926 | 182900 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 26 | 20240926 | 182800 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 27 | 20240926 | 182700 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 28 | 20240926 | 182600 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 29 | 20240926 | 182500 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 30 | 20240926 | 182400 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 31 | 20240926 | 182300 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 32 | 20240926 | 182200 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 17928 |
| 33 | 20240926 | 182100 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 34 | 20240926 | 182000 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 35 | 20240926 | 181900 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 36 | 20240926 | 181800 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 37 | 20240926 | 181700 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 38 | 20240926 | 181600 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 39 | 20240926 | 181500 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 40 | 20240926 | 181400 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 41 | 20240926 | 181300 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 42 | 20240926 | 181200 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 43 | 20240926 | 181100 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 44 | 20240926 | 181000 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 45 | 20240926 | 180900 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 46 | 20240926 | 180800 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 47 | 20240926 | 180700 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 48 | 20240926 | 180600 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 49 | 20240926 | 180500 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 50 | 20240926 | 180400 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 51 | 20240926 | 180300 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 52 | 20240926 | 180200 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 53 | 20240926 | 180100 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 54 | 20240926 | 180000 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 55 | 20240926 | 175900 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 56 | 20240926 | 175800 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 57 | 20240926 | 175700 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 58 | 20240926 | 175600 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 59 | 20240926 | 175500 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 60 | 20240926 | 175400 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 61 | 20240926 | 175300 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 62 | 20240926 | 175200 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 17928 |
| 63 | 20240926 | 175100 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 64 | 20240926 | 175000 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 65 | 20240926 | 174900 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 66 | 20240926 | 174800 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 67 | 20240926 | 174700 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 68 | 20240926 | 174600 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 69 | 20240926 | 174500 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 70 | 20240926 | 174400 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 71 | 20240926 | 174300 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 72 | 20240926 | 174200 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 73 | 20240926 | 174100 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 74 | 20240926 | 174000 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 75 | 20240926 | 173900 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 76 | 20240926 | 173800 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 77 | 20240926 | 173700 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 78 | 20240926 | 173600 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 79 | 20240926 | 173500 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 80 | 20240926 | 173400 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 81 | 20240926 | 173300 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 82 | 20240926 | 173200 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 83 | 20240926 | 173100 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 84 | 20240926 | 173000 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 85 | 20240926 | 172900 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 86 | 20240926 | 172800 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 87 | 20240926 | 172700 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 88 | 20240926 | 172600 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 89 | 20240926 | 172500 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 90 | 20240926 | 172400 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 91 | 20240926 | 172300 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 92 | 20240926 | 172200 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 17928 |
| 93 | 20240926 | 172100 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 94 | 20240926 | 172000 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 95 | 20240926 | 171900 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 96 | 20240926 | 171800 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 97 | 20240926 | 171700 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 98 | 20240926 | 171600 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 99 | 20240926 | 171500 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 100 | 20240926 | 171400 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 101 | 20240926 | 171300 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 102 | 20240926 | 171200 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 103 | 20240926 | 171100 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 104 | 20240926 | 171000 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 105 | 20240926 | 170900 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 106 | 20240926 | 170800 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 107 | 20240926 | 170700 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 108 | 20240926 | 170600 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 109 | 20240926 | 170500 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 110 | 20240926 | 170400 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 111 | 20240926 | 170300 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 112 | 20240926 | 170200 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 113 | 20240926 | 170100 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 114 | 20240926 | 170000 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 115 | 20240926 | 165900 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 116 | 20240926 | 165800 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 117 | 20240926 | 165700 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 118 | 20240926 | 165600 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 119 | 20240926 | 165500 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 120 | 20240926 | 165400 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 121 | 20240926 | 165300 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 122 | 20240926 | 165200 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 17928 |
| 123 | 20240926 | 165100 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 124 | 20240926 | 165000 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 125 | 20240926 | 164900 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 126 | 20240926 | 164800 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 127 | 20240926 | 164700 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 128 | 20240926 | 164600 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 129 | 20240926 | 164500 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 130 | 20240926 | 164400 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 131 | 20240926 | 164300 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 132 | 20240926 | 164200 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 133 | 20240926 | 164100 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 134 | 20240926 | 164000 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 135 | 20240926 | 163900 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 136 | 20240926 | 163800 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 137 | 20240926 | 163700 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 138 | 20240926 | 163600 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 139 | 20240926 | 163500 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 140 | 20240926 | 163400 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 141 | 20240926 | 163300 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 142 | 20240926 | 163200 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 143 | 20240926 | 163100 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 144 | 20240926 | 163000 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 145 | 20240926 | 162900 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 146 | 20240926 | 162800 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 147 | 20240926 | 162700 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 148 | 20240926 | 162600 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 149 | 20240926 | 162500 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 150 | 20240926 | 162400 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 151 | 20240926 | 162300 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 152 | 20240926 | 162200 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 17928 |
| 153 | 20240926 | 162100 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 154 | 20240926 | 162000 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 155 | 20240926 | 161900 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 156 | 20240926 | 161800 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 157 | 20240926 | 161700 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 158 | 20240926 | 161600 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 159 | 20240926 | 161500 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 160 | 20240926 | 161400 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 161 | 20240926 | 161300 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 162 | 20240926 | 161200 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 163 | 20240926 | 161100 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 164 | 20240926 | 161000 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 165 | 20240926 | 160900 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 166 | 20240926 | 160800 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 167 | 20240926 | 160700 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 168 | 20240926 | 160600 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 169 | 20240926 | 160500 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 170 | 20240926 | 160400 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 171 | 20240926 | 160300 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 172 | 20240926 | 160200 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 173 | 20240926 | 160100 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 174 | 20240926 | 160000 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 175 | 20240926 | 155900 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 176 | 20240926 | 155800 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 177 | 20240926 | 155700 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 178 | 20240926 | 155600 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 179 | 20240926 | 155500 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 180 | 20240926 | 155400 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 181 | 20240926 | 155300 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 182 | 20240926 | 155200 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 17928 |
| 183 | 20240926 | 155100 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 184 | 20240926 | 155000 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 185 | 20240926 | 154900 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 186 | 20240926 | 154800 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 187 | 20240926 | 154700 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 188 | 20240926 | 154600 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 189 | 20240926 | 154500 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 190 | 20240926 | 154400 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 191 | 20240926 | 154300 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 192 | 20240926 | 154200 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 193 | 20240926 | 154100 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 194 | 20240926 | 154000 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 195 | 20240926 | 153900 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 196 | 20240926 | 153800 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 197 | 20240926 | 153700 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 198 | 20240926 | 153600 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 199 | 20240926 | 153500 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 200 | 20240926 | 153400 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 201 | 20240926 | 153300 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 202 | 20240926 | 153200 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 203 | 20240926 | 153100 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 204 | 20240926 | 153000 | 61249350800 | 140100 | 140100 | 140100 | 140100 | 17928 |
| 205 | 20240926 | 152900 | 58737638000 | 139700 | 139700 | 139700 | 139700 | 0 |
| 206 | 20240926 | 152800 | 58737638000 | 139700 | 139700 | 139700 | 139700 | 0 |
| 207 | 20240926 | 152700 | 58737638000 | 139700 | 139700 | 139700 | 139700 | 0 |
| 208 | 20240926 | 152600 | 58737638000 | 139700 | 139700 | 139700 | 139700 | 0 |
| 209 | 20240926 | 152500 | 58737638000 | 139700 | 139700 | 139700 | 139700 | 0 |
| 210 | 20240926 | 152400 | 58737638000 | 139700 | 139700 | 139700 | 139700 | 0 |
| 211 | 20240926 | 152300 | 58737638000 | 139700 | 139700 | 139700 | 139700 | 0 |
| 212 | 20240926 | 152200 | 58737638000 | 139700 | 139700 | 139700 | 139700 | 0 |
| 213 | 20240926 | 152100 | 58737638000 | 139700 | 139700 | 139700 | 139700 | 0 |
| 214 | 20240926 | 152000 | 58737638000 | 139700 | 139700 | 139700 | 139700 | 0 |
| 215 | 20240926 | 151900 | 58737638000 | 139700 | 139800 | 139800 | 139700 | 612 |
| 216 | 20240926 | 151800 | 58652110300 | 139800 | 139800 | 139800 | 139700 | 873 |
| 217 | 20240926 | 151700 | 58530109600 | 139800 | 139800 | 139800 | 139700 | 350 |
| 218 | 20240926 | 151600 | 58481188900 | 139800 | 139600 | 139800 | 139600 | 1839 |
| 219 | 20240926 | 151500 | 58224219500 | 139700 | 139800 | 139800 | 139600 | 1230 |
| 220 | 20240926 | 151400 | 58052406000 | 139800 | 139800 | 139800 | 139700 | 808 |
| 221 | 20240926 | 151300 | 57939493800 | 139800 | 139700 | 139800 | 139700 | 500 |
| 222 | 20240926 | 151200 | 57869623400 | 139700 | 139700 | 139800 | 139700 | 700 |
| 223 | 20240926 | 151100 | 57771805800 | 139700 | 139800 | 139800 | 139700 | 784 |
| 224 | 20240926 | 151000 | 57662245700 | 139800 | 139700 | 139800 | 139700 | 1195 |
| 225 | 20240926 | 150900 | 57495265300 | 139700 | 139700 | 139800 | 139700 | 2332 |
| 226 | 20240926 | 150800 | 57169448600 | 139700 | 139700 | 139800 | 139600 | 831 |
| 227 | 20240926 | 150700 | 57053358700 | 139700 | 139800 | 139800 | 139600 | 1022 |
| 228 | 20240926 | 150600 | 56910575700 | 139700 | 139800 | 139800 | 139700 | 982 |
| 229 | 20240926 | 150500 | 56773366000 | 139700 | 139700 | 139800 | 139600 | 921 |
| 230 | 20240926 | 150400 | 56644678700 | 139600 | 139700 | 139700 | 139600 | 870 |
| 231 | 20240926 | 150300 | 56523160000 | 139600 | 139600 | 139700 | 139600 | 427 |
| 232 | 20240926 | 150200 | 56463526400 | 139600 | 139800 | 139800 | 139600 | 880 |
| 233 | 20240926 | 150100 | 56340570000 | 139700 | 139600 | 139800 | 139600 | 1473 |
| 234 | 20240926 | 150000 | 56134735700 | 139600 | 139800 | 139800 | 139600 | 1143 |
| 235 | 20240926 | 145900 | 55975066500 | 139700 | 139800 | 139800 | 139700 | 500 |
| 236 | 20240926 | 145800 | 55905185200 | 139800 | 139800 | 139800 | 139700 | 525 |
| 237 | 20240926 | 145700 | 55831797300 | 139800 | 139800 | 139800 | 139700 | 261 |
| 238 | 20240926 | 145600 | 55795315100 | 139800 | 139800 | 139800 | 139700 | 790 |
| 239 | 20240926 | 145500 | 55684888300 | 139800 | 139800 | 139800 | 139700 | 754 |
| 240 | 20240926 | 145400 | 55579502800 | 139700 | 139800 | 139800 | 139700 | 533 |
| 241 | 20240926 | 145300 | 55504997600 | 139800 | 139800 | 139800 | 139700 | 544 |
| 242 | 20240926 | 145200 | 55428960600 | 139800 | 139700 | 139800 | 139700 | 651 |
| 243 | 20240926 | 145100 | 55337973700 | 139700 | 139700 | 139800 | 139700 | 348 |
| 244 | 20240926 | 145000 | 55289340000 | 139700 | 139700 | 139700 | 139600 | 341 |
| 245 | 20240926 | 144900 | 55241705700 | 139700 | 139800 | 139800 | 139600 | 450 |
| 246 | 20240926 | 144800 | 55178843400 | 139800 | 139800 | 139800 | 139500 | 2518 |
| 247 | 20240926 | 144700 | 54827086300 | 139800 | 139700 | 139800 | 139600 | 937 |
| 248 | 20240926 | 144600 | 54696161000 | 139600 | 139700 | 139700 | 139600 | 603 |
| 249 | 20240926 | 144500 | 54611938000 | 139700 | 139600 | 139700 | 139500 | 430 |
| 250 | 20240926 | 144400 | 54551912200 | 139500 | 139600 | 139700 | 139500 | 438 |
| 251 | 20240926 | 144300 | 54490741000 | 139600 | 139500 | 139700 | 139400 | 552 |
| 252 | 20240926 | 144200 | 54413713100 | 139500 | 139500 | 139600 | 139400 | 1865 |
| 253 | 20240926 | 144100 | 54153511400 | 139500 | 139400 | 139500 | 139400 | 391 |
| 254 | 20240926 | 144000 | 54098970300 | 139500 | 139500 | 139500 | 139400 | 403 |
| 255 | 20240926 | 143900 | 54042778100 | 139500 | 139400 | 139500 | 139400 | 227 |
| 256 | 20240926 | 143800 | 54011118600 | 139400 | 139600 | 139600 | 139400 | 588 |
| 257 | 20240926 | 143700 | 53929084800 | 139500 | 139600 | 139600 | 139500 | 199 |
| 258 | 20240926 | 143600 | 53901309100 | 139500 | 139600 | 139600 | 139500 | 334 |
| 259 | 20240926 | 143500 | 53854702700 | 139600 | 139600 | 139700 | 139500 | 636 |
| 260 | 20240926 | 143400 | 53765910000 | 139700 | 139700 | 139700 | 139600 | 411 |
| 261 | 20240926 | 143300 | 53708499600 | 139700 | 139700 | 139700 | 139600 | 121 |
| 262 | 20240926 | 143200 | 53691599900 | 139700 | 139500 | 139700 | 139500 | 689 |
| 263 | 20240926 | 143100 | 53595445300 | 139700 | 139700 | 139700 | 139500 | 414 |
| 264 | 20240926 | 143000 | 53537640100 | 139700 | 139500 | 139700 | 139500 | 1573 |
| 265 | 20240926 | 142900 | 53318036500 | 139600 | 139500 | 139600 | 139500 | 691 |
| 266 | 20240926 | 142800 | 53221581600 | 139600 | 139600 | 139600 | 139500 | 433 |
| 267 | 20240926 | 142700 | 53161158700 | 139600 | 139600 | 139600 | 139500 | 203 |
| 268 | 20240926 | 142600 | 53132824000 | 139500 | 139500 | 139600 | 139400 | 691 |
| 269 | 20240926 | 142500 | 53036432300 | 139500 | 139300 | 139500 | 139300 | 684 |
| 270 | 20240926 | 142400 | 52941058200 | 139400 | 139300 | 139400 | 139300 | 197 |
| 271 | 20240926 | 142300 | 52913607600 | 139300 | 139300 | 139400 | 139300 | 216 |
| 272 | 20240926 | 142200 | 52883503700 | 139400 | 139300 | 139400 | 139300 | 121 |
| 273 | 20240926 | 142100 | 52866640700 | 139400 | 139400 | 139400 | 139300 | 213 |
| 274 | 20240926 | 142000 | 52836954000 | 139400 | 139400 | 139500 | 139300 | 543 |
| 275 | 20240926 | 141900 | 52761259400 | 139400 | 139400 | 139400 | 139300 | 328 |
| 276 | 20240926 | 141800 | 52715541800 | 139300 | 139300 | 139400 | 139300 | 240 |
| 277 | 20240926 | 141700 | 52682106500 | 139400 | 139300 | 139400 | 139300 | 412 |
| 278 | 20240926 | 141600 | 52624683500 | 139400 | 139500 | 139500 | 139300 | 617 |
| 279 | 20240926 | 141500 | 52538708700 | 139500 | 139400 | 139500 | 139300 | 808 |
| 280 | 20240926 | 141400 | 52426057500 | 139500 | 139400 | 139500 | 139300 | 794 |
| 281 | 20240926 | 141300 | 52315373700 | 139400 | 139400 | 139400 | 139300 | 165 |
| 282 | 20240926 | 141200 | 52292377000 | 139400 | 139300 | 139400 | 139300 | 237 |
| 283 | 20240926 | 141100 | 52259349700 | 139300 | 139400 | 139400 | 139300 | 269 |
| 284 | 20240926 | 141000 | 52221856400 | 139500 | 139500 | 139500 | 139400 | 430 |
| 285 | 20240926 | 140900 | 52161895600 | 139500 | 139300 | 139500 | 139300 | 433 |
| 286 | 20240926 | 140800 | 52101518100 | 139400 | 139400 | 139400 | 139300 | 446 |
| 287 | 20240926 | 140700 | 52039351100 | 139300 | 139300 | 139400 | 139300 | 309 |
| 288 | 20240926 | 140600 | 51996282300 | 139300 | 139300 | 139400 | 139300 | 393 |
| 289 | 20240926 | 140500 | 51941502500 | 139400 | 139400 | 139400 | 139300 | 241 |
| 290 | 20240926 | 140400 | 51907915100 | 139300 | 139400 | 139400 | 139300 | 178 |
| 291 | 20240926 | 140300 | 51883112200 | 139400 | 139300 | 139400 | 139300 | 226 |
| 292 | 20240926 | 140200 | 51851619900 | 139400 | 139400 | 139500 | 139300 | 368 |
| 293 | 20240926 | 140100 | 51800321600 | 139400 | 139400 | 139500 | 139400 | 350 |
| 294 | 20240926 | 140000 | 51751508900 | 139500 | 139600 | 139600 | 139300 | 1175 |
| 295 | 20240926 | 135900 | 51587618900 | 139500 | 139500 | 139600 | 139500 | 220 |
| 296 | 20240926 | 135800 | 51556914400 | 139500 | 139400 | 139600 | 139400 | 1292 |
| 297 | 20240926 | 135700 | 51376650200 | 139500 | 139400 | 139500 | 139300 | 921 |
| 298 | 20240926 | 135600 | 51248222800 | 139400 | 139400 | 139400 | 139300 | 551 |
| 299 | 20240926 | 135500 | 51171426200 | 139400 | 139400 | 139500 | 139300 | 880 |
| 300 | 20240926 | 135400 | 51048763100 | 139500 | 139500 | 139500 | 139400 | 349 |
| 301 | 20240926 | 135300 | 51000083200 | 139400 | 139500 | 139500 | 139400 | 141 |
| 302 | 20240926 | 135200 | 50980421600 | 139400 | 139600 | 139600 | 139400 | 629 |
| 303 | 20240926 | 135100 | 50892659500 | 139600 | 139600 | 139600 | 139500 | 192 |
| 304 | 20240926 | 135000 | 50865869900 | 139600 | 139800 | 139800 | 139500 | 555 |
| 305 | 20240926 | 134900 | 50788350000 | 139800 | 139700 | 139800 | 139700 | 223 |
| 306 | 20240926 | 134800 | 50757185800 | 139700 | 139600 | 139800 | 139600 | 488 |
| 307 | 20240926 | 134700 | 50689012300 | 139700 | 139700 | 139700 | 139600 | 249 |
| 308 | 20240926 | 134600 | 50654232600 | 139700 | 139600 | 139700 | 139500 | 218 |
| 309 | 20240926 | 134500 | 50623792800 | 139600 | 139700 | 139800 | 139500 | 548 |
| 310 | 20240926 | 134400 | 50547253300 | 139700 | 139700 | 139800 | 139500 | 859 |
| 311 | 20240926 | 134300 | 50427247900 | 139800 | 139300 | 139800 | 139300 | 1956 |
| 312 | 20240926 | 134200 | 50154458100 | 139200 | 139300 | 139300 | 139200 | 192 |
| 313 | 20240926 | 134100 | 50127718600 | 139300 | 139200 | 139300 | 139200 | 284 |
| 314 | 20240926 | 134000 | 50088172200 | 139300 | 139200 | 139300 | 139200 | 132 |
| 315 | 20240926 | 133900 | 50069789700 | 139300 | 139300 | 139400 | 139300 | 502 |
| 316 | 20240926 | 133800 | 49999853900 | 139400 | 139400 | 139400 | 139200 | 489 |
| 317 | 20240926 | 133700 | 49931745100 | 139400 | 139300 | 139400 | 139200 | 410 |
| 318 | 20240926 | 133600 | 49874612600 | 139300 | 139400 | 139400 | 139300 | 204 |
| 319 | 20240926 | 133500 | 49846189300 | 139300 | 139300 | 139400 | 139300 | 390 |
| 320 | 20240926 | 133400 | 49791832600 | 139300 | 139200 | 139400 | 139200 | 581 |
| 321 | 20240926 | 133300 | 49710888600 | 139200 | 139200 | 139300 | 139200 | 259 |
| 322 | 20240926 | 133200 | 49674822700 | 139300 | 139300 | 139300 | 139200 | 280 |
| 323 | 20240926 | 133100 | 49635831300 | 139300 | 139100 | 139300 | 139100 | 707 |
| 324 | 20240926 | 133000 | 49537419700 | 139200 | 139000 | 139200 | 139000 | 613 |
| 325 | 20240926 | 132900 | 49452148600 | 139100 | 139100 | 139200 | 139000 | 302 |
| 326 | 20240926 | 132800 | 49410140100 | 139100 | 139100 | 139200 | 139100 | 238 |
| 327 | 20240926 | 132700 | 49377017100 | 139200 | 139200 | 139200 | 139000 | 1555 |
| 328 | 20240926 | 132600 | 49160787200 | 139200 | 139200 | 139200 | 139100 | 228 |
| 329 | 20240926 | 132500 | 49129060500 | 139200 | 139200 | 139200 | 139100 | 285 |
| 330 | 20240926 | 132400 | 49089399800 | 139100 | 139200 | 139200 | 139100 | 169 |
| 331 | 20240926 | 132300 | 49065886700 | 139100 | 139200 | 139400 | 139100 | 1126 |
| 332 | 20240926 | 132200 | 48909117600 | 139300 | 139300 | 139400 | 139200 | 804 |
| 333 | 20240926 | 132100 | 48797120500 | 139300 | 139200 | 139400 | 139200 | 510 |
| 334 | 20240926 | 132000 | 48726069100 | 139300 | 139300 | 139300 | 139200 | 539 |
| 335 | 20240926 | 131900 | 48651033600 | 139200 | 139200 | 139300 | 139100 | 943 |
| 336 | 20240926 | 131800 | 48519755200 | 139300 | 139200 | 139300 | 139200 | 178 |
| 337 | 20240926 | 131700 | 48494975200 | 139300 | 139200 | 139300 | 139200 | 326 |
| 338 | 20240926 | 131600 | 48449576300 | 139200 | 139300 | 139300 | 139200 | 401 |
| 339 | 20240926 | 131500 | 48393744000 | 139300 | 139300 | 139300 | 139200 | 231 |
| 340 | 20240926 | 131400 | 48361581000 | 139300 | 139300 | 139300 | 139100 | 764 |
| 341 | 20240926 | 131300 | 48255231700 | 139300 | 139300 | 139300 | 139100 | 427 |
| 342 | 20240926 | 131200 | 48195784400 | 139200 | 139200 | 139300 | 139200 | 228 |
| 343 | 20240926 | 131100 | 48164032000 | 139300 | 139400 | 139400 | 139100 | 1437 |
| 344 | 20240926 | 131000 | 47964025500 | 139300 | 139400 | 139400 | 139300 | 336 |
| 345 | 20240926 | 130900 | 47917205600 | 139400 | 139400 | 139400 | 139300 | 96 |
| 346 | 20240926 | 130800 | 47903825300 | 139300 | 139300 | 139400 | 139200 | 385 |
| 347 | 20240926 | 130700 | 47850168200 | 139400 | 139400 | 139500 | 139200 | 530 |
| 348 | 20240926 | 130600 | 47776331500 | 139400 | 139300 | 139400 | 139300 | 253 |
| 349 | 20240926 | 130500 | 47741069000 | 139300 | 139300 | 139400 | 139200 | 585 |
| 350 | 20240926 | 130400 | 47659581600 | 139300 | 139400 | 139400 | 139300 | 286 |
| 351 | 20240926 | 130300 | 47619718200 | 139300 | 139300 | 139400 | 139300 | 237 |
| 352 | 20240926 | 130200 | 47586688500 | 139300 | 139200 | 139400 | 139200 | 615 |
| 353 | 20240926 | 130100 | 47501022400 | 139300 | 139400 | 139400 | 139200 | 421 |
| 354 | 20240926 | 130000 | 47442368100 | 139400 | 139400 | 139400 | 139300 | 282 |
| 355 | 20240926 | 125900 | 47403077700 | 139400 | 139400 | 139400 | 139300 | 202 |
| 356 | 20240926 | 125800 | 47374926300 | 139300 | 139300 | 139400 | 139300 | 462 |
| 357 | 20240926 | 125700 | 47310559400 | 139300 | 139400 | 139500 | 139300 | 303 |
| 358 | 20240926 | 125600 | 47268311000 | 139400 | 139500 | 139500 | 139400 | 158 |
| 359 | 20240926 | 125500 | 47246279300 | 139500 | 139400 | 139500 | 139300 | 262 |
| 360 | 20240926 | 125400 | 47209748700 | 139400 | 139400 | 139400 | 139300 | 273 |
| 361 | 20240926 | 125300 | 47171699100 | 139300 | 139400 | 139400 | 139300 | 281 |
| 362 | 20240926 | 125200 | 47132534700 | 139400 | 139400 | 139400 | 139300 | 190 |
| 363 | 20240926 | 125100 | 47106054000 | 139400 | 139500 | 139500 | 139300 | 421 |
| 364 | 20240926 | 125000 | 47047365000 | 139500 | 139500 | 139500 | 139400 | 370 |
| 365 | 20240926 | 124900 | 46995756600 | 139400 | 139500 | 139600 | 139400 | 286 |
| 366 | 20240926 | 124800 | 46955844400 | 139600 | 139500 | 139600 | 139400 | 180 |
| 367 | 20240926 | 124700 | 46930723000 | 139500 | 139500 | 139600 | 139500 | 213 |
| 368 | 20240926 | 124600 | 46901004900 | 139600 | 139600 | 139600 | 139500 | 251 |
| 369 | 20240926 | 124500 | 46865973400 | 139500 | 139600 | 139600 | 139500 | 264 |
| 370 | 20240926 | 124400 | 46829138300 | 139600 | 139600 | 139600 | 139500 | 210 |
| 371 | 20240926 | 124300 | 46799836000 | 139500 | 139500 | 139500 | 139400 | 447 |
| 372 | 20240926 | 124200 | 46737503300 | 139500 | 139600 | 139600 | 139500 | 186 |
| 373 | 20240926 | 124100 | 46711550900 | 139600 | 139600 | 139700 | 139500 | 253 |
| 374 | 20240926 | 124000 | 46676229700 | 139700 | 139800 | 139800 | 139600 | 185 |
| 375 | 20240926 | 123900 | 46650395500 | 139700 | 139700 | 139700 | 139500 | 321 |
| 376 | 20240926 | 123800 | 46605573900 | 139700 | 139800 | 139800 | 139600 | 602 |
| 377 | 20240926 | 123700 | 46521474600 | 139800 | 139600 | 139800 | 139600 | 385 |
| 378 | 20240926 | 123600 | 46467692400 | 139700 | 139600 | 139700 | 139500 | 119 |
| 379 | 20240926 | 123500 | 46451078800 | 139600 | 139500 | 139600 | 139500 | 211 |
| 380 | 20240926 | 123400 | 46421632200 | 139600 | 139600 | 139600 | 139500 | 212 |
| 381 | 20240926 | 123300 | 46392043300 | 139600 | 139600 | 139600 | 139500 | 125 |
| 382 | 20240926 | 123200 | 46374599500 | 139600 | 139600 | 139800 | 139500 | 698 |
| 383 | 20240926 | 123100 | 46277118600 | 139500 | 139400 | 139500 | 139300 | 1832 |
| 384 | 20240926 | 123000 | 46021650700 | 139400 | 139400 | 139400 | 139300 | 717 |
| 385 | 20240926 | 122900 | 45921707400 | 139300 | 139300 | 139400 | 139300 | 277 |
| 386 | 20240926 | 122800 | 45883116300 | 139400 | 139400 | 139400 | 139300 | 299 |
| 387 | 20240926 | 122700 | 45841444900 | 139300 | 139300 | 139400 | 139300 | 402 |
| 388 | 20240926 | 122600 | 45785430300 | 139400 | 139400 | 139400 | 139300 | 676 |
| 389 | 20240926 | 122500 | 45691216300 | 139400 | 139400 | 139400 | 139300 | 589 |
| 390 | 20240926 | 122400 | 45609126600 | 139400 | 139400 | 139400 | 139300 | 270 |
| 391 | 20240926 | 122300 | 45571508600 | 139300 | 139500 | 139500 | 139300 | 991 |
| 392 | 20240926 | 122200 | 45433394200 | 139500 | 139600 | 139600 | 139500 | 388 |
| 393 | 20240926 | 122100 | 45379261000 | 139500 | 139600 | 139700 | 139500 | 526 |
| 394 | 20240926 | 122000 | 45305843300 | 139600 | 139700 | 139800 | 139600 | 191 |
| 395 | 20240926 | 121900 | 45279165200 | 139800 | 139700 | 139800 | 139700 | 265 |
| 396 | 20240926 | 121800 | 45242125100 | 139700 | 139700 | 139800 | 139600 | 140 |
| 397 | 20240926 | 121700 | 45222569500 | 139700 | 139800 | 139800 | 139600 | 151 |
| 398 | 20240926 | 121600 | 45201465300 | 139700 | 139800 | 139800 | 139700 | 197 |
| 399 | 20240926 | 121500 | 45173934100 | 139800 | 139800 | 139900 | 139700 | 292 |
| 400 | 20240926 | 121400 | 45133116800 | 139800 | 139800 | 139800 | 139700 | 146 |
| 401 | 20240926 | 121300 | 45112714600 | 139800 | 140000 | 140000 | 139800 | 1651 |
| 402 | 20240926 | 121200 | 44881858400 | 140000 | 140100 | 140100 | 139900 | 731 |
| 403 | 20240926 | 121100 | 44779522400 | 140100 | 140000 | 140100 | 139900 | 153 |
| 404 | 20240926 | 121000 | 44758101200 | 140100 | 140000 | 140100 | 139900 | 308 |
| 405 | 20240926 | 120900 | 44714985000 | 140000 | 140100 | 140100 | 139900 | 1073 |
| 406 | 20240926 | 120800 | 44564767500 | 140000 | 140000 | 140100 | 140000 | 364 |
| 407 | 20240926 | 120700 | 44513779300 | 140000 | 140100 | 140100 | 140000 | 345 |
| 408 | 20240926 | 120600 | 44465463500 | 140100 | 140100 | 140100 | 140000 | 569 |
| 409 | 20240926 | 120500 | 44385753200 | 140100 | 140100 | 140100 | 140000 | 144 |
| 410 | 20240926 | 120400 | 44365582900 | 140000 | 140000 | 140100 | 140000 | 265 |
| 411 | 20240926 | 120300 | 44328473600 | 140000 | 139900 | 140000 | 139900 | 266 |
| 412 | 20240926 | 120200 | 44291237200 | 140000 | 139900 | 140000 | 139900 | 302 |
| 413 | 20240926 | 120100 | 44248965800 | 139900 | 140000 | 140000 | 139900 | 326 |
| 414 | 20240926 | 120000 | 44203331700 | 140000 | 139900 | 140000 | 139800 | 862 |
| 415 | 20240926 | 115900 | 44082711600 | 139800 | 139800 | 139900 | 139800 | 726 |
| 416 | 20240926 | 115800 | 43981159300 | 139900 | 140000 | 140000 | 139900 | 312 |
| 417 | 20240926 | 115700 | 43937494800 | 140000 | 140000 | 140000 | 139800 | 357 |
| 418 | 20240926 | 115600 | 43887541200 | 139800 | 140100 | 140100 | 139700 | 979 |
| 419 | 20240926 | 115500 | 43750544000 | 140100 | 140100 | 140100 | 140000 | 663 |
| 420 | 20240926 | 115400 | 43657669100 | 140100 | 140000 | 140100 | 140000 | 529 |
| 421 | 20240926 | 115300 | 43583574300 | 140000 | 140100 | 140100 | 140000 | 568 |
| 422 | 20240926 | 115200 | 43504001400 | 140000 | 140100 | 140100 | 140000 | 607 |
| 423 | 20240926 | 115100 | 43418971400 | 140000 | 140000 | 140100 | 140000 | 203 |
| 424 | 20240926 | 115000 | 43390539800 | 140000 | 140000 | 140000 | 139900 | 515 |
| 425 | 20240926 | 114900 | 43318446400 | 139900 | 139900 | 140000 | 139800 | 510 |
| 426 | 20240926 | 114800 | 43247112900 | 139900 | 139900 | 140100 | 139800 | 679 |
| 427 | 20240926 | 114700 | 43152064600 | 139900 | 139900 | 140000 | 139800 | 186 |
| 428 | 20240926 | 114600 | 43126031100 | 139800 | 140000 | 140000 | 139800 | 486 |
| 429 | 20240926 | 114500 | 43058030000 | 140000 | 139900 | 140000 | 139800 | 280 |
| 430 | 20240926 | 114400 | 43018868100 | 139800 | 140000 | 140100 | 139800 | 672 |
| 431 | 20240926 | 114300 | 42924790600 | 140000 | 140000 | 140000 | 139900 | 480 |
| 432 | 20240926 | 114200 | 42857602100 | 140100 | 140000 | 140100 | 140000 | 964 |
| 433 | 20240926 | 114100 | 42722585300 | 140000 | 139800 | 140000 | 139700 | 2637 |
| 434 | 20240926 | 114000 | 42353768500 | 139800 | 139800 | 139800 | 139600 | 290 |
| 435 | 20240926 | 113900 | 42313245600 | 139700 | 139800 | 139800 | 139700 | 486 |
| 436 | 20240926 | 113800 | 42245321500 | 139700 | 139900 | 139900 | 139700 | 479 |
| 437 | 20240926 | 113700 | 42178358800 | 139900 | 139900 | 139900 | 139800 | 524 |
| 438 | 20240926 | 113600 | 42105068300 | 139900 | 139900 | 139900 | 139800 | 281 |
| 439 | 20240926 | 113500 | 42065759900 | 139900 | 139900 | 140000 | 139800 | 352 |
| 440 | 20240926 | 113400 | 42016522800 | 139900 | 140000 | 140000 | 139900 | 596 |
| 441 | 20240926 | 113300 | 41933120700 | 139900 | 140000 | 140100 | 139900 | 471 |
| 442 | 20240926 | 113200 | 41867180400 | 140000 | 140100 | 140100 | 139900 | 770 |
| 443 | 20240926 | 113100 | 41759326500 | 140100 | 140000 | 140100 | 139900 | 5685 |
| 444 | 20240926 | 113000 | 40963324100 | 139900 | 139900 | 140000 | 139800 | 828 |
| 445 | 20240926 | 112900 | 40847470900 | 139900 | 139900 | 140000 | 139800 | 173 |
| 446 | 20240926 | 112800 | 40823264300 | 140000 | 140000 | 140000 | 139900 | 535 |
| 447 | 20240926 | 112700 | 40748388700 | 140000 | 139900 | 140000 | 139800 | 838 |
| 448 | 20240926 | 112600 | 40631151800 | 139900 | 139700 | 139900 | 139700 | 1286 |
| 449 | 20240926 | 112500 | 40451265200 | 139800 | 139700 | 139900 | 139700 | 1889 |
| 450 | 20240926 | 112400 | 40187145300 | 139700 | 139800 | 139900 | 139700 | 1317 |
| 451 | 20240926 | 112300 | 40003011700 | 139800 | 139900 | 139900 | 139800 | 236 |
| 452 | 20240926 | 112200 | 39970007800 | 139900 | 139800 | 139900 | 139700 | 872 |
| 453 | 20240926 | 112100 | 39848094100 | 139800 | 139800 | 139800 | 139700 | 441 |
| 454 | 20240926 | 112000 | 39786445700 | 139700 | 139800 | 139800 | 139700 | 225 |
| 455 | 20240926 | 111900 | 39755000600 | 139800 | 139800 | 139800 | 139700 | 350 |
| 456 | 20240926 | 111800 | 39706080800 | 139700 | 139700 | 139800 | 139700 | 553 |
| 457 | 20240926 | 111700 | 39628800600 | 139700 | 139800 | 139900 | 139600 | 752 |
| 458 | 20240926 | 111600 | 39523700700 | 139700 | 139700 | 139800 | 139700 | 354 |
| 459 | 20240926 | 111500 | 39474232200 | 139800 | 139700 | 139800 | 139700 | 405 |
| 460 | 20240926 | 111400 | 39417634700 | 139700 | 139800 | 139900 | 139700 | 282 |
| 461 | 20240926 | 111300 | 39378224300 | 139900 | 139700 | 139900 | 139700 | 263 |
| 462 | 20240926 | 111200 | 39341467100 | 139700 | 140000 | 140000 | 139400 | 3054 |
| 463 | 20240926 | 111100 | 38914564300 | 140000 | 139900 | 140000 | 139900 | 1150 |
| 464 | 20240926 | 111000 | 38753594300 | 139900 | 139800 | 139900 | 139600 | 3761 |
| 465 | 20240926 | 110900 | 38227802900 | 139800 | 139700 | 139800 | 139700 | 195 |
| 466 | 20240926 | 110800 | 38200556300 | 139800 | 139800 | 139800 | 139700 | 503 |
| 467 | 20240926 | 110700 | 38130239400 | 139700 | 139700 | 139800 | 139700 | 352 |
| 468 | 20240926 | 110600 | 38081056800 | 139700 | 139800 | 139800 | 139700 | 400 |
| 469 | 20240926 | 110500 | 38025148500 | 139800 | 139700 | 139900 | 139700 | 704 |
| 470 | 20240926 | 110400 | 37926720500 | 139800 | 139600 | 139800 | 139600 | 1161 |
| 471 | 20240926 | 110300 | 37764483400 | 139700 | 139600 | 139700 | 139500 | 436 |
| 472 | 20240926 | 110200 | 37703616000 | 139700 | 139700 | 139700 | 139600 | 316 |
| 473 | 20240926 | 110100 | 37659478800 | 139700 | 139700 | 139700 | 139600 | 298 |
| 474 | 20240926 | 110000 | 37617851600 | 139700 | 139800 | 139800 | 139600 | 457 |
| 475 | 20240926 | 105900 | 37554011100 | 139700 | 139700 | 139800 | 139600 | 762 |
| 476 | 20240926 | 105800 | 37447547800 | 139600 | 139700 | 139700 | 139600 | 320 |
| 477 | 20240926 | 105700 | 37402865500 | 139600 | 139600 | 139700 | 139500 | 238 |
| 478 | 20240926 | 105600 | 37369629500 | 139600 | 139700 | 139700 | 139500 | 576 |
| 479 | 20240926 | 105500 | 37289240200 | 139700 | 139500 | 139700 | 139400 | 758 |
| 480 | 20240926 | 105400 | 37183461500 | 139400 | 139500 | 139500 | 139400 | 57 |
| 481 | 20240926 | 105300 | 37175514400 | 139500 | 139600 | 139700 | 139400 | 416 |
| 482 | 20240926 | 105200 | 37117429300 | 139700 | 139400 | 139700 | 139300 | 2026 |
| 483 | 20240926 | 105100 | 36834757600 | 139400 | 139200 | 139400 | 139200 | 282 |
| 484 | 20240926 | 105000 | 36795482500 | 139200 | 139500 | 139500 | 139100 | 264 |
| 485 | 20240926 | 104900 | 36758709600 | 139400 | 139300 | 139500 | 139200 | 1042 |
| 486 | 20240926 | 104800 | 36613504400 | 139300 | 139000 | 139400 | 139000 | 782 |
| 487 | 20240926 | 104700 | 36504624400 | 139000 | 139000 | 139000 | 138900 | 429 |
| 488 | 20240926 | 104600 | 36445011000 | 139000 | 138800 | 139100 | 138800 | 3134 |
| 489 | 20240926 | 104500 | 36009420600 | 138900 | 138900 | 138900 | 138800 | 812 |
| 490 | 20240926 | 104400 | 35896686500 | 139000 | 139000 | 139200 | 138900 | 773 |
| 491 | 20240926 | 104300 | 35789184500 | 139100 | 139000 | 139100 | 138900 | 2603 |
| 492 | 20240926 | 104200 | 35427464000 | 139000 | 139100 | 139100 | 139000 | 311 |
| 493 | 20240926 | 104100 | 35384232100 | 139100 | 139100 | 139200 | 138900 | 3811 |
| 494 | 20240926 | 104000 | 34854346400 | 139000 | 139200 | 139400 | 139000 | 2768 |
| 495 | 20240926 | 103900 | 34469013800 | 139200 | 139200 | 139200 | 139100 | 311 |
| 496 | 20240926 | 103800 | 34425723000 | 139200 | 139200 | 139300 | 139200 | 853 |
| 497 | 20240926 | 103700 | 34306929600 | 139200 | 139300 | 139400 | 139200 | 655 |
| 498 | 20240926 | 103600 | 34215698400 | 139300 | 139300 | 139400 | 139200 | 457 |
| 499 | 20240926 | 103500 | 34152025500 | 139300 | 139300 | 139400 | 139300 | 399 |
| 500 | 20240926 | 103400 | 34096409100 | 139300 | 139500 | 139500 | 139200 | 499 |
| 501 | 20240926 | 103300 | 34026876200 | 139400 | 139200 | 139400 | 139200 | 422 |
| 502 | 20240926 | 103200 | 33968112000 | 139200 | 139200 | 139200 | 139100 | 190 |
| 503 | 20240926 | 103100 | 33941675200 | 139100 | 139200 | 139200 | 139100 | 252 |
| 504 | 20240926 | 103000 | 33906599000 | 139200 | 139400 | 139500 | 139100 | 1189 |
| 505 | 20240926 | 102900 | 33741039400 | 139500 | 139800 | 139800 | 139400 | 520 |
| 506 | 20240926 | 102800 | 33668433300 | 139700 | 139900 | 139900 | 139700 | 851 |
| 507 | 20240926 | 102700 | 33549400100 | 139900 | 139700 | 139900 | 139600 | 2584 |
| 508 | 20240926 | 102600 | 33188232000 | 139700 | 139500 | 139700 | 139400 | 798 |
| 509 | 20240926 | 102500 | 33076849600 | 139500 | 139500 | 139800 | 139300 | 2520 |
| 510 | 20240926 | 102400 | 32724895900 | 139500 | 139300 | 139500 | 139200 | 527 |
| 511 | 20240926 | 102300 | 32651435100 | 139300 | 139300 | 139300 | 139200 | 392 |
| 512 | 20240926 | 102200 | 32596856300 | 139500 | 139600 | 139700 | 139200 | 662 |
| 513 | 20240926 | 102100 | 32504490200 | 139600 | 139300 | 139700 | 139300 | 2139 |
| 514 | 20240926 | 102000 | 32206152400 | 139400 | 139000 | 139400 | 139000 | 751 |
| 515 | 20240926 | 101900 | 32101617100 | 139100 | 138800 | 139100 | 138800 | 281 |
| 516 | 20240926 | 101800 | 32062541300 | 139000 | 139000 | 139100 | 138900 | 577 |
| 517 | 20240926 | 101700 | 31982358600 | 138900 | 139100 | 139200 | 138900 | 911 |
| 518 | 20240926 | 101600 | 31855693100 | 139000 | 139000 | 139100 | 138900 | 527 |
| 519 | 20240926 | 101500 | 31782435400 | 139000 | 139000 | 139000 | 138800 | 370 |
| 520 | 20240926 | 101400 | 31731034000 | 139000 | 138800 | 139000 | 138800 | 703 |
| 521 | 20240926 | 101300 | 31633389900 | 138900 | 138800 | 138900 | 138800 | 424 |
| 522 | 20240926 | 101200 | 31574527500 | 138900 | 138900 | 138900 | 138800 | 190 |
| 523 | 20240926 | 101100 | 31548152700 | 138900 | 138800 | 138900 | 138700 | 566 |
| 524 | 20240926 | 101000 | 31469591900 | 138800 | 138900 | 139100 | 138700 | 2233 |
| 525 | 20240926 | 100900 | 31159289000 | 139000 | 138900 | 139000 | 138800 | 592 |
| 526 | 20240926 | 100800 | 31077057900 | 138900 | 138900 | 139000 | 138700 | 1132 |
| 527 | 20240926 | 100700 | 30919885300 | 138900 | 138900 | 139000 | 138800 | 943 |
| 528 | 20240926 | 100600 | 30788927400 | 138900 | 139100 | 139100 | 138700 | 1844 |
| 529 | 20240926 | 100500 | 30532786000 | 139100 | 139100 | 139200 | 139000 | 1564 |
| 530 | 20240926 | 100400 | 30315304100 | 139200 | 139400 | 139400 | 139100 | 873 |
| 531 | 20240926 | 100300 | 30193724600 | 139400 | 139500 | 139500 | 139300 | 512 |
| 532 | 20240926 | 100200 | 30122356400 | 139400 | 139300 | 139500 | 139200 | 1800 |
| 533 | 20240926 | 100100 | 29871564900 | 139200 | 139400 | 139400 | 139200 | 341 |
| 534 | 20240926 | 100000 | 29824062600 | 139200 | 139000 | 139400 | 139000 | 1357 |
| 535 | 20240926 | 095900 | 29635203100 | 139100 | 139200 | 139200 | 139000 | 852 |
| 536 | 20240926 | 095800 | 29516661900 | 139200 | 139300 | 139400 | 139200 | 1156 |
| 537 | 20240926 | 095700 | 29355548400 | 139300 | 139300 | 139400 | 139200 | 788 |
| 538 | 20240926 | 095600 | 29245739100 | 139200 | 139400 | 139400 | 139200 | 1170 |
| 539 | 20240926 | 095500 | 29082789800 | 139300 | 139400 | 139500 | 139300 | 1015 |
| 540 | 20240926 | 095400 | 28941290700 | 139400 | 139400 | 139500 | 139300 | 240 |
| 541 | 20240926 | 095300 | 28907835700 | 139500 | 139400 | 139500 | 139300 | 1943 |
| 542 | 20240926 | 095200 | 28637116000 | 139400 | 139500 | 139700 | 139300 | 1959 |
| 543 | 20240926 | 095100 | 28363847700 | 139500 | 139700 | 139700 | 139400 | 2163 |
| 544 | 20240926 | 095000 | 28061932800 | 139700 | 140000 | 140000 | 139700 | 2090 |
| 545 | 20240926 | 094900 | 27769565400 | 140000 | 140000 | 140000 | 139900 | 715 |
| 546 | 20240926 | 094800 | 27669506700 | 139900 | 140000 | 140000 | 139900 | 1207 |
| 547 | 20240926 | 094700 | 27500555200 | 139900 | 139700 | 140100 | 139700 | 1613 |
| 548 | 20240926 | 094600 | 27275009000 | 139800 | 140300 | 140400 | 139700 | 2997 |
| 549 | 20240926 | 094500 | 26855212200 | 140300 | 140700 | 140700 | 140200 | 3488 |
| 550 | 20240926 | 094400 | 26365370900 | 140700 | 140700 | 140800 | 140500 | 2747 |
| 551 | 20240926 | 094300 | 25978942400 | 140600 | 140200 | 140700 | 140200 | 3751 |
| 552 | 20240926 | 094200 | 25452163900 | 140300 | 140500 | 140600 | 140000 | 2558 |
| 553 | 20240926 | 094100 | 25093260600 | 140600 | 140700 | 140700 | 140500 | 1383 |
| 554 | 20240926 | 094000 | 24898819500 | 140700 | 140800 | 140900 | 140500 | 2344 |
| 555 | 20240926 | 093900 | 24569029200 | 140800 | 140800 | 140900 | 140600 | 5942 |
| 556 | 20240926 | 093800 | 23732541000 | 140800 | 140900 | 141000 | 140800 | 2406 |
| 557 | 20240926 | 093700 | 23393573000 | 140900 | 140800 | 141000 | 140700 | 6828 |
| 558 | 20240926 | 093600 | 22431863200 | 140800 | 140600 | 140800 | 140500 | 5924 |
| 559 | 20240926 | 093500 | 21598501200 | 140600 | 140500 | 140700 | 140400 | 5599 |
| 560 | 20240926 | 093400 | 20811421000 | 140500 | 140200 | 140500 | 140100 | 7690 |
| 561 | 20240926 | 093300 | 19731748100 | 140200 | 140100 | 140400 | 140000 | 11063 |
| 562 | 20240926 | 093200 | 18179651700 | 140100 | 140000 | 140200 | 139700 | 3958 |
| 563 | 20240926 | 093100 | 17625489800 | 140000 | 139800 | 140100 | 139800 | 3129 |
| 564 | 20240926 | 093000 | 17187410700 | 139900 | 140000 | 140100 | 139600 | 2368 |
| 565 | 20240926 | 092900 | 16856302600 | 140000 | 140000 | 140200 | 139900 | 8273 |
| 566 | 20240926 | 092800 | 15697373600 | 140000 | 139600 | 140000 | 139600 | 5128 |
| 567 | 20240926 | 092700 | 14980466600 | 139600 | 139400 | 139800 | 139300 | 2961 |
| 568 | 20240926 | 092600 | 14567093100 | 139400 | 139100 | 139400 | 139000 | 2691 |
| 569 | 20240926 | 092500 | 14192398600 | 139100 | 139000 | 139200 | 138900 | 2313 |
| 570 | 20240926 | 092400 | 13870907100 | 139000 | 139600 | 139600 | 138900 | 3570 |
| 571 | 20240926 | 092300 | 13373744200 | 139500 | 139500 | 139700 | 139400 | 1838 |
| 572 | 20240926 | 092200 | 13117253900 | 139500 | 139800 | 140100 | 139300 | 2797 |
| 573 | 20240926 | 092100 | 12726383600 | 139900 | 139900 | 140500 | 139800 | 11909 |
| 574 | 20240926 | 092000 | 11058145500 | 139900 | 138600 | 140000 | 138500 | 21292 |
| 575 | 20240926 | 091900 | 8094212200 | 138600 | 138400 | 138600 | 138400 | 1558 |
| 576 | 20240926 | 091800 | 7878448600 | 138400 | 138600 | 138600 | 138300 | 1366 |
| 577 | 20240926 | 091700 | 7689317200 | 138600 | 138500 | 138600 | 138300 | 3468 |
| 578 | 20240926 | 091600 | 7209076700 | 138600 | 138400 | 138600 | 138300 | 4153 |
| 579 | 20240926 | 091500 | 6633833700 | 138500 | 138100 | 138500 | 138100 | 7490 |
| 580 | 20240926 | 091400 | 5597760900 | 138200 | 138000 | 138200 | 138000 | 1796 |
| 581 | 20240926 | 091300 | 5349744700 | 138000 | 138100 | 138100 | 138000 | 1216 |
| 582 | 20240926 | 091200 | 5181886100 | 138100 | 137900 | 138200 | 137900 | 3091 |
| 583 | 20240926 | 091100 | 4755133100 | 137900 | 138200 | 138200 | 137900 | 1387 |
| 584 | 20240926 | 091000 | 4563735200 | 138200 | 137800 | 138200 | 137800 | 3359 |
| 585 | 20240926 | 090900 | 4100016200 | 137800 | 137800 | 137800 | 137500 | 1532 |
| 586 | 20240926 | 090800 | 3889208900 | 137800 | 137900 | 138000 | 137600 | 896 |
| 587 | 20240926 | 090700 | 3765746200 | 138000 | 138000 | 138100 | 137900 | 1851 |
| 588 | 20240926 | 090600 | 3510314000 | 138000 | 137700 | 138000 | 137400 | 1792 |
| 589 | 20240926 | 090500 | 3263525800 | 137300 | 137500 | 137700 | 137100 | 3319 |
| 590 | 20240926 | 090400 | 2807627000 | 137600 | 137900 | 138000 | 137600 | 1525 |
| 591 | 20240926 | 090300 | 2597482900 | 137800 | 137900 | 137900 | 137600 | 3820 |
| 592 | 20240926 | 090200 | 2071058300 | 137900 | 137700 | 138100 | 137700 | 3026 |
| 593 | 20240926 | 090100 | 1653911800 | 137700 | 137400 | 138200 | 137400 | 3596 |
| 594 | 20240926 | 090000 | 1158343400 | 137500 | 138000 | 138000 | 137300 | 8310 |