35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 183200 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 245746 |
| 3 | 20240927 | 183100 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 4 | 20240927 | 183000 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 5 | 20240927 | 182900 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 6 | 20240927 | 182800 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 7 | 20240927 | 182700 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 8 | 20240927 | 182600 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 9 | 20240927 | 182500 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 10 | 20240927 | 182400 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 11 | 20240927 | 182300 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 12 | 20240927 | 182200 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 13 | 20240927 | 182100 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 14 | 20240927 | 182000 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 15 | 20240927 | 181900 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 16 | 20240927 | 181800 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 17 | 20240927 | 181700 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 18 | 20240927 | 181600 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 19 | 20240927 | 181500 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 20 | 20240927 | 181400 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 21 | 20240927 | 181300 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 22 | 20240927 | 181200 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 23 | 20240927 | 181100 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 24 | 20240927 | 181000 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 25 | 20240927 | 180900 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 26 | 20240927 | 180800 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 27 | 20240927 | 180700 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 28 | 20240927 | 180600 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 29 | 20240927 | 180500 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 30 | 20240927 | 180400 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 31 | 20240927 | 180300 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 32 | 20240927 | 180200 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 245746 |
| 33 | 20240927 | 180100 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 34 | 20240927 | 180000 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 35 | 20240927 | 175900 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 36 | 20240927 | 175800 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 37 | 20240927 | 175700 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 38 | 20240927 | 175600 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 39 | 20240927 | 175500 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 40 | 20240927 | 175400 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 41 | 20240927 | 175300 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 42 | 20240927 | 175200 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 43 | 20240927 | 175100 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 44 | 20240927 | 175000 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 45 | 20240927 | 174900 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 46 | 20240927 | 174800 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 47 | 20240927 | 174700 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 48 | 20240927 | 174600 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 49 | 20240927 | 174500 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 50 | 20240927 | 174400 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 51 | 20240927 | 174300 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 52 | 20240927 | 174200 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 53 | 20240927 | 174100 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 54 | 20240927 | 174000 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 55 | 20240927 | 173900 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 56 | 20240927 | 173800 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 57 | 20240927 | 173700 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 58 | 20240927 | 173600 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 59 | 20240927 | 173500 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 60 | 20240927 | 173400 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 61 | 20240927 | 173300 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 62 | 20240927 | 173200 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 245746 |
| 63 | 20240927 | 173100 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 64 | 20240927 | 173000 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 65 | 20240927 | 172900 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 66 | 20240927 | 172800 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 67 | 20240927 | 172700 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 68 | 20240927 | 172600 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 69 | 20240927 | 172500 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 70 | 20240927 | 172400 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 71 | 20240927 | 172300 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 72 | 20240927 | 172200 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 73 | 20240927 | 172100 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 74 | 20240927 | 172000 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 75 | 20240927 | 171900 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 76 | 20240927 | 171800 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 77 | 20240927 | 171700 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 78 | 20240927 | 171600 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 79 | 20240927 | 171500 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 80 | 20240927 | 171400 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 81 | 20240927 | 171300 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 82 | 20240927 | 171200 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 83 | 20240927 | 171100 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 84 | 20240927 | 171000 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 85 | 20240927 | 170900 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 86 | 20240927 | 170800 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 87 | 20240927 | 170700 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 88 | 20240927 | 170600 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 89 | 20240927 | 170500 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 90 | 20240927 | 170400 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 91 | 20240927 | 170300 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 92 | 20240927 | 170200 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 245746 |
| 93 | 20240927 | 170100 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 94 | 20240927 | 170000 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 95 | 20240927 | 165900 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 96 | 20240927 | 165800 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 97 | 20240927 | 165700 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 98 | 20240927 | 165600 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 99 | 20240927 | 165500 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 100 | 20240927 | 165400 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 101 | 20240927 | 165300 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 102 | 20240927 | 165200 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 103 | 20240927 | 165100 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 104 | 20240927 | 165000 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 105 | 20240927 | 164900 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 106 | 20240927 | 164800 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 107 | 20240927 | 164700 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 108 | 20240927 | 164600 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 109 | 20240927 | 164500 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 110 | 20240927 | 164400 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 111 | 20240927 | 164300 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 112 | 20240927 | 164200 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 113 | 20240927 | 164100 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 114 | 20240927 | 164000 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 115 | 20240927 | 163900 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 116 | 20240927 | 163800 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 117 | 20240927 | 163700 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 118 | 20240927 | 163600 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 119 | 20240927 | 163500 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 120 | 20240927 | 163400 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 121 | 20240927 | 163300 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 122 | 20240927 | 163200 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 245746 |
| 123 | 20240927 | 163100 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 124 | 20240927 | 163000 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 125 | 20240927 | 162900 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 126 | 20240927 | 162800 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 127 | 20240927 | 162700 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 128 | 20240927 | 162600 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 129 | 20240927 | 162500 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 130 | 20240927 | 162400 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 131 | 20240927 | 162300 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 132 | 20240927 | 162200 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 133 | 20240927 | 162100 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 134 | 20240927 | 162000 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 135 | 20240927 | 161900 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 136 | 20240927 | 161800 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 137 | 20240927 | 161700 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 138 | 20240927 | 161600 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 139 | 20240927 | 161500 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 140 | 20240927 | 161400 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 141 | 20240927 | 161300 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 142 | 20240927 | 161200 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 143 | 20240927 | 161100 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 144 | 20240927 | 161000 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 145 | 20240927 | 160900 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 146 | 20240927 | 160800 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 147 | 20240927 | 160700 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 148 | 20240927 | 160600 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 149 | 20240927 | 160500 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 150 | 20240927 | 160400 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 151 | 20240927 | 160300 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 152 | 20240927 | 160200 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 245746 |
| 153 | 20240927 | 160100 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 154 | 20240927 | 160000 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 155 | 20240927 | 155900 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 156 | 20240927 | 155800 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 157 | 20240927 | 155700 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 158 | 20240927 | 155600 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 159 | 20240927 | 155500 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 160 | 20240927 | 155400 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 161 | 20240927 | 155300 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 162 | 20240927 | 155200 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 163 | 20240927 | 155100 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 164 | 20240927 | 155000 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 165 | 20240927 | 154900 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 166 | 20240927 | 154800 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 167 | 20240927 | 154700 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 168 | 20240927 | 154600 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 169 | 20240927 | 154500 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 170 | 20240927 | 154400 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 171 | 20240927 | 154300 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 172 | 20240927 | 154200 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 173 | 20240927 | 154100 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 174 | 20240927 | 154000 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 175 | 20240927 | 153900 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 176 | 20240927 | 153800 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 177 | 20240927 | 153700 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 178 | 20240927 | 153600 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 179 | 20240927 | 153500 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 180 | 20240927 | 153400 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 181 | 20240927 | 153300 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 182 | 20240927 | 153200 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 245746 |
| 183 | 20240927 | 153100 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 184 | 20240927 | 153000 | 1251480405800 | 183800 | 183800 | 183800 | 183800 | 245746 |
| 185 | 20240927 | 152900 | 1206312291000 | 184300 | 184300 | 184300 | 184300 | 0 |
| 186 | 20240927 | 152800 | 1206312291000 | 184300 | 184300 | 184300 | 184300 | 0 |
| 187 | 20240927 | 152700 | 1206312291000 | 184300 | 184300 | 184300 | 184300 | 0 |
| 188 | 20240927 | 152600 | 1206312291000 | 184300 | 184300 | 184300 | 184300 | 0 |
| 189 | 20240927 | 152500 | 1206312291000 | 184300 | 184300 | 184300 | 184300 | 0 |
| 190 | 20240927 | 152400 | 1206312291000 | 184300 | 184300 | 184300 | 184300 | 0 |
| 191 | 20240927 | 152300 | 1206312291000 | 184300 | 184300 | 184300 | 184300 | 0 |
| 192 | 20240927 | 152200 | 1206312291000 | 184300 | 184300 | 184300 | 184300 | 0 |
| 193 | 20240927 | 152100 | 1206312291000 | 184300 | 184300 | 184300 | 184300 | 0 |
| 194 | 20240927 | 152000 | 1206312291000 | 184300 | 184300 | 184300 | 184300 | 0 |
| 195 | 20240927 | 151900 | 1206312291000 | 184300 | 184300 | 184400 | 184200 | 19761 |
| 196 | 20240927 | 151800 | 1202670734700 | 184400 | 184600 | 184600 | 184300 | 16172 |
| 197 | 20240927 | 151700 | 1199687204200 | 184600 | 184400 | 184600 | 184400 | 18605 |
| 198 | 20240927 | 151600 | 1196255204300 | 184500 | 184500 | 184600 | 184400 | 26687 |
| 199 | 20240927 | 151500 | 1191331383800 | 184500 | 184500 | 184600 | 184500 | 10002 |
| 200 | 20240927 | 151400 | 1189485595100 | 184500 | 184600 | 184600 | 184500 | 7107 |
| 201 | 20240927 | 151300 | 1188173956200 | 184600 | 184500 | 184600 | 184500 | 7199 |
| 202 | 20240927 | 151200 | 1186845326500 | 184600 | 184600 | 184600 | 184500 | 6593 |
| 203 | 20240927 | 151100 | 1185628737400 | 184600 | 184800 | 184900 | 184500 | 20352 |
| 204 | 20240927 | 151000 | 1181869355900 | 184900 | 184900 | 184900 | 184800 | 7192 |
| 205 | 20240927 | 150900 | 1180539965500 | 184900 | 184900 | 184900 | 184800 | 8506 |
| 206 | 20240927 | 150800 | 1178967362800 | 184900 | 184900 | 185000 | 184800 | 11658 |
| 207 | 20240927 | 150700 | 1176811880000 | 184800 | 184800 | 184900 | 184700 | 12018 |
| 208 | 20240927 | 150600 | 1174591115200 | 184700 | 184900 | 185000 | 184700 | 17734 |
| 209 | 20240927 | 150500 | 1171314162500 | 184900 | 185200 | 185300 | 184900 | 31531 |
| 210 | 20240927 | 150400 | 1165476334400 | 185200 | 185300 | 185300 | 185200 | 5990 |
| 211 | 20240927 | 150300 | 1164366655500 | 185300 | 185300 | 185300 | 185200 | 7563 |
| 212 | 20240927 | 150200 | 1162965610500 | 185300 | 185300 | 185300 | 185200 | 8334 |
| 213 | 20240927 | 150100 | 1161421676100 | 185200 | 185300 | 185300 | 185200 | 10153 |
| 214 | 20240927 | 150000 | 1159540428800 | 185200 | 185200 | 185300 | 185200 | 10277 |
| 215 | 20240927 | 145900 | 1157636843000 | 185200 | 185100 | 185300 | 185100 | 9541 |
| 216 | 20240927 | 145800 | 1155869714200 | 185200 | 185000 | 185200 | 185000 | 7244 |
| 217 | 20240927 | 145700 | 1154528983800 | 185000 | 185000 | 185100 | 184900 | 19450 |
| 218 | 20240927 | 145600 | 1150930379700 | 185000 | 185000 | 185000 | 184900 | 11309 |
| 219 | 20240927 | 145500 | 1148838554700 | 184900 | 184900 | 185000 | 184900 | 10235 |
| 220 | 20240927 | 145400 | 1146945353000 | 185000 | 185000 | 185000 | 184900 | 9379 |
| 221 | 20240927 | 145300 | 1145210837800 | 185000 | 184900 | 185000 | 184900 | 5198 |
| 222 | 20240927 | 145200 | 1144249567700 | 184900 | 185000 | 185000 | 184900 | 3835 |
| 223 | 20240927 | 145100 | 1143540330100 | 184900 | 185000 | 185000 | 184900 | 4937 |
| 224 | 20240927 | 145000 | 1142627221700 | 184900 | 184800 | 185000 | 184800 | 6594 |
| 225 | 20240927 | 144900 | 1141407947800 | 184800 | 184800 | 184900 | 184800 | 6615 |
| 226 | 20240927 | 144800 | 1140185325700 | 184900 | 185100 | 185100 | 184800 | 19342 |
| 227 | 20240927 | 144700 | 1136607585900 | 185100 | 185200 | 185300 | 185100 | 6469 |
| 228 | 20240927 | 144600 | 1135410037100 | 185200 | 185200 | 185300 | 185100 | 21149 |
| 229 | 20240927 | 144500 | 1131493082700 | 185300 | 185200 | 185300 | 185200 | 4035 |
| 230 | 20240927 | 144400 | 1130745577300 | 185200 | 185200 | 185300 | 185200 | 3502 |
| 231 | 20240927 | 144300 | 1130096827500 | 185200 | 185200 | 185300 | 185200 | 4584 |
| 232 | 20240927 | 144200 | 1129247744600 | 185200 | 185300 | 185300 | 185200 | 4493 |
| 233 | 20240927 | 144100 | 1128415347300 | 185300 | 185200 | 185500 | 185200 | 10623 |
| 234 | 20240927 | 144000 | 1126446618400 | 185200 | 185200 | 185300 | 185200 | 4016 |
| 235 | 20240927 | 143900 | 1125702805000 | 185300 | 185100 | 185500 | 185000 | 13869 |
| 236 | 20240927 | 143800 | 1123133703900 | 185000 | 185000 | 185100 | 184800 | 13878 |
| 237 | 20240927 | 143700 | 1120567269000 | 185000 | 185000 | 185100 | 185000 | 10519 |
| 238 | 20240927 | 143600 | 1118621203100 | 185000 | 184900 | 185100 | 184900 | 12220 |
| 239 | 20240927 | 143500 | 1116360334100 | 184900 | 184800 | 185000 | 184700 | 15359 |
| 240 | 20240927 | 143400 | 1113521818000 | 184800 | 184900 | 185000 | 184700 | 6225 |
| 241 | 20240927 | 143300 | 1112371068700 | 184900 | 185000 | 185000 | 184800 | 9438 |
| 242 | 20240927 | 143200 | 1110625938300 | 185000 | 184900 | 185000 | 184800 | 6385 |
| 243 | 20240927 | 143100 | 1109445524100 | 184900 | 184700 | 184900 | 184600 | 8023 |
| 244 | 20240927 | 143000 | 1107963683800 | 184600 | 184900 | 184900 | 184600 | 10432 |
| 245 | 20240927 | 142900 | 1106036222600 | 184800 | 184600 | 184900 | 184600 | 9404 |
| 246 | 20240927 | 142800 | 1104298316800 | 184700 | 185100 | 185200 | 184600 | 25872 |
| 247 | 20240927 | 142700 | 1099516097200 | 185200 | 185600 | 185700 | 185000 | 23393 |
| 248 | 20240927 | 142600 | 1095179554100 | 185700 | 185600 | 185700 | 185600 | 3196 |
| 249 | 20240927 | 142500 | 1094586246700 | 185600 | 185700 | 185800 | 185600 | 6958 |
| 250 | 20240927 | 142400 | 1093294129700 | 185700 | 185800 | 185800 | 185600 | 2773 |
| 251 | 20240927 | 142300 | 1092779154000 | 185800 | 185700 | 185900 | 185600 | 5074 |
| 252 | 20240927 | 142200 | 1091836826700 | 185600 | 185800 | 186000 | 185600 | 29988 |
| 253 | 20240927 | 142100 | 1086265422200 | 185800 | 185800 | 185900 | 185800 | 9979 |
| 254 | 20240927 | 142000 | 1084410690200 | 185900 | 185900 | 185900 | 185800 | 5777 |
| 255 | 20240927 | 141900 | 1083336991700 | 185900 | 185900 | 185900 | 185800 | 10525 |
| 256 | 20240927 | 141800 | 1081380498300 | 185900 | 185800 | 185900 | 185800 | 2446 |
| 257 | 20240927 | 141700 | 1080925909400 | 185800 | 185900 | 185900 | 185800 | 2429 |
| 258 | 20240927 | 141600 | 1080474533000 | 185800 | 185700 | 185900 | 185700 | 6083 |
| 259 | 20240927 | 141500 | 1079344397100 | 185700 | 185800 | 185900 | 185700 | 10136 |
| 260 | 20240927 | 141400 | 1077461113900 | 185800 | 185900 | 185900 | 185800 | 2439 |
| 261 | 20240927 | 141300 | 1077007864300 | 185800 | 185800 | 185900 | 185700 | 12824 |
| 262 | 20240927 | 141200 | 1074625826800 | 185800 | 185700 | 185800 | 185600 | 4724 |
| 263 | 20240927 | 141100 | 1073748627200 | 185700 | 185400 | 185700 | 185400 | 5740 |
| 264 | 20240927 | 141000 | 1072683531100 | 185500 | 185800 | 185800 | 185400 | 14643 |
| 265 | 20240927 | 140900 | 1069965306400 | 185700 | 185700 | 185800 | 185600 | 4681 |
| 266 | 20240927 | 140800 | 1069095992500 | 185700 | 185600 | 185700 | 185500 | 4754 |
| 267 | 20240927 | 140700 | 1068213690000 | 185600 | 185400 | 185600 | 185400 | 4075 |
| 268 | 20240927 | 140600 | 1067457763000 | 185400 | 185400 | 185500 | 185400 | 2027 |
| 269 | 20240927 | 140500 | 1067081877700 | 185400 | 185200 | 185500 | 185200 | 5343 |
| 270 | 20240927 | 140400 | 1066091910300 | 185200 | 185500 | 185500 | 185200 | 9492 |
| 271 | 20240927 | 140300 | 1064332641700 | 185500 | 185600 | 185600 | 185400 | 13152 |
| 272 | 20240927 | 140200 | 1061893175700 | 185600 | 185800 | 185900 | 185600 | 15670 |
| 273 | 20240927 | 140100 | 1058982543100 | 185800 | 185700 | 185800 | 185700 | 16149 |
| 274 | 20240927 | 140000 | 1055983485500 | 185800 | 185700 | 185800 | 185700 | 4820 |
| 275 | 20240927 | 135900 | 1055088148300 | 185800 | 185800 | 185800 | 185700 | 3662 |
| 276 | 20240927 | 135800 | 1054407916200 | 185800 | 185700 | 185800 | 185600 | 5221 |
| 277 | 20240927 | 135700 | 1053438138400 | 185600 | 185500 | 185700 | 185500 | 5274 |
| 278 | 20240927 | 135600 | 1052459170700 | 185500 | 185600 | 185600 | 185500 | 6549 |
| 279 | 20240927 | 135500 | 1051244147200 | 185500 | 185900 | 185900 | 185500 | 19132 |
| 280 | 20240927 | 135400 | 1047690354700 | 185900 | 185800 | 185900 | 185800 | 6194 |
| 281 | 20240927 | 135300 | 1046539238100 | 185900 | 185800 | 185900 | 185700 | 8880 |
| 282 | 20240927 | 135200 | 1044889365400 | 185800 | 185800 | 185800 | 185700 | 20517 |
| 283 | 20240927 | 135100 | 1041078183300 | 185800 | 185600 | 185800 | 185600 | 8636 |
| 284 | 20240927 | 135000 | 1039474542400 | 185600 | 185500 | 185700 | 185500 | 7186 |
| 285 | 20240927 | 134900 | 1038140833300 | 185500 | 185600 | 185600 | 185500 | 4380 |
| 286 | 20240927 | 134800 | 1037328148800 | 185600 | 185500 | 185600 | 185500 | 3348 |
| 287 | 20240927 | 134700 | 1036706914500 | 185600 | 185500 | 185600 | 185400 | 5463 |
| 288 | 20240927 | 134600 | 1035693653200 | 185400 | 185500 | 185500 | 185400 | 6073 |
| 289 | 20240927 | 134500 | 1034567424300 | 185500 | 185500 | 185500 | 185400 | 1864 |
| 290 | 20240927 | 134400 | 1034221724600 | 185500 | 185400 | 185500 | 185300 | 4516 |
| 291 | 20240927 | 134300 | 1033384393000 | 185300 | 185400 | 185400 | 185300 | 3348 |
| 292 | 20240927 | 134200 | 1032763779000 | 185400 | 185200 | 185400 | 185100 | 8501 |
| 293 | 20240927 | 134100 | 1031188329600 | 185100 | 185200 | 185300 | 185100 | 7020 |
| 294 | 20240927 | 134000 | 1029888422600 | 185100 | 184900 | 185500 | 184900 | 27366 |
| 295 | 20240927 | 133900 | 1024820303000 | 184900 | 184900 | 185000 | 184900 | 3219 |
| 296 | 20240927 | 133800 | 1024224970400 | 185000 | 184900 | 185000 | 184900 | 4525 |
| 297 | 20240927 | 133700 | 1023388218100 | 185000 | 184800 | 185000 | 184700 | 7982 |
| 298 | 20240927 | 133600 | 1021912702700 | 184700 | 184700 | 184900 | 184600 | 13409 |
| 299 | 20240927 | 133500 | 1019434957200 | 184700 | 184600 | 184700 | 184500 | 8354 |
| 300 | 20240927 | 133400 | 1017893140600 | 184600 | 184500 | 184600 | 184500 | 5138 |
| 301 | 20240927 | 133300 | 1016944994100 | 184600 | 184600 | 184700 | 184500 | 7050 |
| 302 | 20240927 | 133200 | 1015643881500 | 184600 | 184800 | 184800 | 184600 | 8182 |
| 303 | 20240927 | 133100 | 1014132677100 | 184800 | 184700 | 184800 | 184600 | 6797 |
| 304 | 20240927 | 133000 | 1012877095200 | 184700 | 184300 | 184700 | 184300 | 14198 |
| 305 | 20240927 | 132900 | 1010257862200 | 184300 | 184500 | 184600 | 184200 | 19922 |
| 306 | 20240927 | 132800 | 1006585292100 | 184500 | 184700 | 184700 | 184500 | 32542 |
| 307 | 20240927 | 132700 | 1000580189800 | 184600 | 184700 | 184800 | 184600 | 11470 |
| 308 | 20240927 | 132600 | 998461601800 | 184700 | 185000 | 185000 | 184700 | 10437 |
| 309 | 20240927 | 132500 | 996532587600 | 184900 | 184900 | 185000 | 184900 | 4934 |
| 310 | 20240927 | 132400 | 995620238300 | 184900 | 184800 | 185000 | 184800 | 7166 |
| 311 | 20240927 | 132300 | 994295292400 | 184800 | 184700 | 185000 | 184700 | 15063 |
| 312 | 20240927 | 132200 | 991510926000 | 184700 | 184900 | 185000 | 184700 | 21533 |
| 313 | 20240927 | 132100 | 987530367400 | 184900 | 185000 | 185100 | 184900 | 12098 |
| 314 | 20240927 | 132000 | 985292913700 | 185100 | 185100 | 185200 | 185000 | 17106 |
| 315 | 20240927 | 131900 | 982128031600 | 185200 | 185200 | 185300 | 185100 | 14594 |
| 316 | 20240927 | 131800 | 979425588300 | 185200 | 185300 | 185400 | 185200 | 6776 |
| 317 | 20240927 | 131700 | 978170311900 | 185300 | 185600 | 185700 | 185300 | 22707 |
| 318 | 20240927 | 131600 | 973957796400 | 185700 | 185700 | 185700 | 185600 | 2844 |
| 319 | 20240927 | 131500 | 973429828700 | 185700 | 185700 | 185700 | 185600 | 4307 |
| 320 | 20240927 | 131400 | 972630078700 | 185700 | 185700 | 185700 | 185600 | 3218 |
| 321 | 20240927 | 131300 | 972032747900 | 185600 | 185600 | 185700 | 185600 | 4677 |
| 322 | 20240927 | 131200 | 971164588000 | 185700 | 185500 | 185700 | 185500 | 4021 |
| 323 | 20240927 | 131100 | 970418236200 | 185600 | 185500 | 185600 | 185400 | 12003 |
| 324 | 20240927 | 131000 | 968191583400 | 185500 | 185400 | 185500 | 185400 | 2736 |
| 325 | 20240927 | 130900 | 967684225500 | 185400 | 185500 | 185500 | 185400 | 2270 |
| 326 | 20240927 | 130800 | 967263307200 | 185500 | 185200 | 185500 | 185200 | 9609 |
| 327 | 20240927 | 130700 | 965482301600 | 185300 | 185300 | 185300 | 185200 | 2572 |
| 328 | 20240927 | 130600 | 965005841300 | 185200 | 185200 | 185300 | 185200 | 3981 |
| 329 | 20240927 | 130500 | 964268525000 | 185300 | 185400 | 185400 | 185200 | 11047 |
| 330 | 20240927 | 130400 | 962221509900 | 185300 | 185300 | 185400 | 185300 | 1215 |
| 331 | 20240927 | 130300 | 961996315900 | 185300 | 185400 | 185400 | 185300 | 5268 |
| 332 | 20240927 | 130200 | 961019844700 | 185400 | 185200 | 185400 | 185200 | 4353 |
| 333 | 20240927 | 130100 | 960213323900 | 185300 | 185300 | 185300 | 185200 | 7186 |
| 334 | 20240927 | 130000 | 958882449400 | 185200 | 185200 | 185300 | 185100 | 3602 |
| 335 | 20240927 | 125900 | 958215295200 | 185100 | 185400 | 185500 | 185100 | 15958 |
| 336 | 20240927 | 125800 | 955257210700 | 185400 | 185500 | 185500 | 185400 | 2030 |
| 337 | 20240927 | 125700 | 954880753600 | 185400 | 185200 | 185500 | 185200 | 7742 |
| 338 | 20240927 | 125600 | 953446003200 | 185300 | 185000 | 185300 | 185000 | 13102 |
| 339 | 20240927 | 125500 | 951020987000 | 185000 | 185100 | 185100 | 185000 | 10959 |
| 340 | 20240927 | 125400 | 948993434300 | 185000 | 185200 | 185200 | 185000 | 12401 |
| 341 | 20240927 | 125300 | 946698522300 | 185100 | 185300 | 185300 | 185100 | 16120 |
| 342 | 20240927 | 125200 | 943713536300 | 185200 | 185400 | 185500 | 185200 | 21874 |
| 343 | 20240927 | 125100 | 939659713600 | 185400 | 185500 | 185600 | 185400 | 5960 |
| 344 | 20240927 | 125000 | 938554216500 | 185600 | 185600 | 185600 | 185500 | 3331 |
| 345 | 20240927 | 124900 | 937936245400 | 185600 | 185400 | 185600 | 185400 | 7441 |
| 346 | 20240927 | 124800 | 936555905500 | 185400 | 185500 | 185600 | 185400 | 3069 |
| 347 | 20240927 | 124700 | 935986627700 | 185500 | 185400 | 185600 | 185400 | 12168 |
| 348 | 20240927 | 124600 | 933729269700 | 185500 | 185600 | 185600 | 185400 | 6535 |
| 349 | 20240927 | 124500 | 932517147400 | 185500 | 185500 | 185600 | 185400 | 11927 |
| 350 | 20240927 | 124400 | 930304639400 | 185600 | 185700 | 185700 | 185500 | 14196 |
| 351 | 20240927 | 124300 | 927670184900 | 185600 | 185600 | 185700 | 185600 | 4546 |
| 352 | 20240927 | 124200 | 926826349300 | 185700 | 185600 | 185700 | 185600 | 2680 |
| 353 | 20240927 | 124100 | 926328848300 | 185600 | 185600 | 185700 | 185500 | 7096 |
| 354 | 20240927 | 124000 | 925012025400 | 185500 | 185700 | 185700 | 185500 | 10219 |
| 355 | 20240927 | 123900 | 923115295200 | 185600 | 185600 | 185700 | 185600 | 4322 |
| 356 | 20240927 | 123800 | 922312986400 | 185700 | 186000 | 186000 | 185600 | 27669 |
| 357 | 20240927 | 123700 | 917172137800 | 186000 | 186000 | 186000 | 185900 | 3540 |
| 358 | 20240927 | 123600 | 916513810500 | 186000 | 186000 | 186000 | 185900 | 2693 |
| 359 | 20240927 | 123500 | 916013004100 | 186000 | 185900 | 186000 | 185900 | 3832 |
| 360 | 20240927 | 123400 | 915300475600 | 185900 | 186000 | 186000 | 185900 | 1962 |
| 361 | 20240927 | 123300 | 914935645900 | 185900 | 186300 | 186300 | 185900 | 22102 |
| 362 | 20240927 | 123200 | 910822601400 | 186200 | 186200 | 186300 | 186100 | 2970 |
| 363 | 20240927 | 123100 | 910269487200 | 186100 | 186100 | 186200 | 186100 | 5225 |
| 364 | 20240927 | 123000 | 909296679800 | 186200 | 186200 | 186200 | 186100 | 2895 |
| 365 | 20240927 | 122900 | 908757777700 | 186100 | 186200 | 186200 | 186100 | 3008 |
| 366 | 20240927 | 122800 | 908197739000 | 186200 | 186200 | 186200 | 186100 | 2246 |
| 367 | 20240927 | 122700 | 907779613500 | 186200 | 186300 | 186300 | 186100 | 8346 |
| 368 | 20240927 | 122600 | 906225573000 | 186200 | 186300 | 186300 | 186200 | 3637 |
| 369 | 20240927 | 122500 | 905548247200 | 186300 | 186300 | 186300 | 186200 | 2589 |
| 370 | 20240927 | 122400 | 905066019000 | 186200 | 186200 | 186300 | 186200 | 1923 |
| 371 | 20240927 | 122300 | 904707907000 | 186200 | 186300 | 186300 | 186200 | 1830 |
| 372 | 20240927 | 122200 | 904367105100 | 186200 | 186200 | 186300 | 186100 | 3170 |
| 373 | 20240927 | 122100 | 903776891700 | 186200 | 186100 | 186200 | 186100 | 1994 |
| 374 | 20240927 | 122000 | 903405712000 | 186200 | 186400 | 186400 | 186100 | 11340 |
| 375 | 20240927 | 121900 | 901293306200 | 186300 | 186400 | 186400 | 186300 | 8062 |
| 376 | 20240927 | 121800 | 899790813500 | 186300 | 186300 | 186400 | 186200 | 4455 |
| 377 | 20240927 | 121700 | 898960973000 | 186200 | 186300 | 186300 | 186200 | 5218 |
| 378 | 20240927 | 121600 | 897989185400 | 186200 | 186200 | 186400 | 186200 | 2377 |
| 379 | 20240927 | 121500 | 897546392300 | 186300 | 186000 | 186300 | 186000 | 5421 |
| 380 | 20240927 | 121400 | 896537196800 | 186000 | 186000 | 186100 | 186000 | 3525 |
| 381 | 20240927 | 121300 | 895881351200 | 186100 | 186100 | 186200 | 186000 | 3033 |
| 382 | 20240927 | 121200 | 895316996100 | 186000 | 186000 | 186200 | 186000 | 5162 |
| 383 | 20240927 | 121100 | 894356567900 | 186100 | 186300 | 186300 | 186000 | 18115 |
| 384 | 20240927 | 121000 | 890983827200 | 186200 | 186200 | 186300 | 186100 | 4532 |
| 385 | 20240927 | 120900 | 890139783400 | 186200 | 186100 | 186200 | 186000 | 6964 |
| 386 | 20240927 | 120800 | 888843876900 | 186100 | 186200 | 186200 | 186000 | 13575 |
| 387 | 20240927 | 120700 | 886317541400 | 186200 | 186100 | 186300 | 186100 | 5885 |
| 388 | 20240927 | 120600 | 885221785600 | 186100 | 186100 | 186200 | 186100 | 1781 |
| 389 | 20240927 | 120500 | 884890221200 | 186100 | 186300 | 186300 | 186100 | 12465 |
| 390 | 20240927 | 120400 | 882569119000 | 186300 | 186300 | 186400 | 186200 | 2909 |
| 391 | 20240927 | 120300 | 882027248200 | 186300 | 186200 | 186300 | 186200 | 1701 |
| 392 | 20240927 | 120200 | 881710454800 | 186300 | 186400 | 186400 | 186200 | 12562 |
| 393 | 20240927 | 120100 | 879370204900 | 186400 | 186300 | 186400 | 186300 | 2565 |
| 394 | 20240927 | 120000 | 878892223700 | 186400 | 186300 | 186400 | 186300 | 1936 |
| 395 | 20240927 | 115900 | 878531425100 | 186300 | 186400 | 186400 | 186300 | 1686 |
| 396 | 20240927 | 115800 | 878217242400 | 186400 | 186100 | 186400 | 186100 | 9336 |
| 397 | 20240927 | 115700 | 876478399700 | 186100 | 186200 | 186200 | 186100 | 2962 |
| 398 | 20240927 | 115600 | 875926952400 | 186100 | 186200 | 186200 | 186100 | 3312 |
| 399 | 20240927 | 115500 | 875310461700 | 186100 | 186100 | 186200 | 186100 | 2271 |
| 400 | 20240927 | 115400 | 874887725900 | 186200 | 186100 | 186200 | 186100 | 5319 |
| 401 | 20240927 | 115300 | 873897784400 | 186200 | 186200 | 186300 | 186100 | 6817 |
| 402 | 20240927 | 115200 | 872628572800 | 186200 | 186300 | 186300 | 186200 | 4735 |
| 403 | 20240927 | 115100 | 871746553500 | 186300 | 186500 | 186500 | 186300 | 9057 |
| 404 | 20240927 | 115000 | 870058299200 | 186500 | 186400 | 186500 | 186400 | 2024 |
| 405 | 20240927 | 114900 | 869680968800 | 186400 | 186500 | 186500 | 186400 | 10271 |
| 406 | 20240927 | 114800 | 867766425600 | 186500 | 186400 | 186500 | 186400 | 3266 |
| 407 | 20240927 | 114700 | 867157461300 | 186400 | 186400 | 186500 | 186400 | 4527 |
| 408 | 20240927 | 114600 | 866313347700 | 186400 | 186500 | 186500 | 186400 | 1751 |
| 409 | 20240927 | 114500 | 865986908600 | 186400 | 186400 | 186500 | 186400 | 1706 |
| 410 | 20240927 | 114400 | 865668846900 | 186400 | 186400 | 186500 | 186400 | 4226 |
| 411 | 20240927 | 114300 | 864881073300 | 186400 | 186500 | 186600 | 186400 | 13389 |
| 412 | 20240927 | 114200 | 862383954500 | 186500 | 186400 | 186500 | 186400 | 2142 |
| 413 | 20240927 | 114100 | 861984591600 | 186400 | 186400 | 186500 | 186300 | 4648 |
| 414 | 20240927 | 114000 | 861118128600 | 186300 | 186300 | 186400 | 186300 | 2176 |
| 415 | 20240927 | 113900 | 860712597200 | 186300 | 186400 | 186500 | 186300 | 4124 |
| 416 | 20240927 | 113800 | 859943899700 | 186400 | 186300 | 186500 | 186300 | 10447 |
| 417 | 20240927 | 113700 | 857996608800 | 186400 | 186300 | 186400 | 186200 | 7274 |
| 418 | 20240927 | 113600 | 856641405500 | 186300 | 186300 | 186400 | 186200 | 5668 |
| 419 | 20240927 | 113500 | 855585649100 | 186300 | 186200 | 186400 | 186100 | 8525 |
| 420 | 20240927 | 113400 | 853998217700 | 186300 | 186400 | 186400 | 186200 | 10866 |
| 421 | 20240927 | 113300 | 851974033600 | 186300 | 186400 | 186500 | 186300 | 7573 |
| 422 | 20240927 | 113200 | 850562191700 | 186500 | 186300 | 186500 | 186300 | 1769 |
| 423 | 20240927 | 113100 | 850232412600 | 186400 | 186500 | 186500 | 186300 | 5339 |
| 424 | 20240927 | 113000 | 849237157600 | 186400 | 186600 | 186600 | 186200 | 12731 |
| 425 | 20240927 | 112900 | 846864150500 | 186500 | 186300 | 186600 | 186200 | 7413 |
| 426 | 20240927 | 112800 | 845482855100 | 186200 | 186300 | 186400 | 186200 | 8512 |
| 427 | 20240927 | 112700 | 843897194100 | 186300 | 186500 | 186500 | 186300 | 6387 |
| 428 | 20240927 | 112600 | 842706651400 | 186500 | 186700 | 186800 | 186400 | 13947 |
| 429 | 20240927 | 112500 | 840103885800 | 186800 | 186700 | 186800 | 186600 | 4265 |
| 430 | 20240927 | 112400 | 839307407200 | 186600 | 186600 | 186700 | 186600 | 2397 |
| 431 | 20240927 | 112300 | 838860055300 | 186600 | 186600 | 186800 | 186500 | 6922 |
| 432 | 20240927 | 112200 | 837567912500 | 186600 | 186600 | 186700 | 186500 | 4945 |
| 433 | 20240927 | 112100 | 836645182700 | 186600 | 186600 | 186700 | 186500 | 5058 |
| 434 | 20240927 | 112000 | 835701487900 | 186600 | 186400 | 186600 | 186300 | 5971 |
| 435 | 20240927 | 111900 | 834588203700 | 186500 | 186700 | 186800 | 186400 | 12650 |
| 436 | 20240927 | 111800 | 832227863600 | 186800 | 186900 | 187000 | 186700 | 6458 |
| 437 | 20240927 | 111700 | 831021526400 | 186900 | 186700 | 187000 | 186700 | 25027 |
| 438 | 20240927 | 111600 | 826344381100 | 186700 | 186700 | 186700 | 186600 | 6181 |
| 439 | 20240927 | 111500 | 825190617000 | 186700 | 186700 | 186700 | 186500 | 11121 |
| 440 | 20240927 | 111400 | 823115173700 | 186600 | 186700 | 186700 | 186600 | 5012 |
| 441 | 20240927 | 111300 | 822179617700 | 186700 | 186500 | 186700 | 186400 | 9951 |
| 442 | 20240927 | 111200 | 820322870500 | 186400 | 186300 | 186500 | 186300 | 7268 |
| 443 | 20240927 | 111100 | 818968215700 | 186300 | 186200 | 186400 | 186200 | 5176 |
| 444 | 20240927 | 111000 | 818003823700 | 186200 | 186100 | 186300 | 186100 | 5416 |
| 445 | 20240927 | 110900 | 816995401700 | 186200 | 186200 | 186200 | 186100 | 2430 |
| 446 | 20240927 | 110800 | 816543126100 | 186100 | 186200 | 186200 | 186100 | 17799 |
| 447 | 20240927 | 110700 | 813230531200 | 186200 | 186100 | 186200 | 186000 | 6673 |
| 448 | 20240927 | 110600 | 811988490200 | 186100 | 186000 | 186100 | 186000 | 2862 |
| 449 | 20240927 | 110500 | 811456050000 | 186000 | 186100 | 186100 | 185900 | 14121 |
| 450 | 20240927 | 110400 | 808829376800 | 186000 | 185900 | 186100 | 185900 | 10151 |
| 451 | 20240927 | 110300 | 806941889200 | 185900 | 186000 | 186000 | 185900 | 3896 |
| 452 | 20240927 | 110200 | 806217408800 | 186000 | 185900 | 186000 | 185800 | 8283 |
| 453 | 20240927 | 110100 | 804677399500 | 185900 | 186000 | 186000 | 185800 | 14570 |
| 454 | 20240927 | 110000 | 801968823300 | 185900 | 185900 | 186000 | 185900 | 2334 |
| 455 | 20240927 | 105900 | 801534821700 | 185900 | 186100 | 186200 | 185900 | 10589 |
| 456 | 20240927 | 105800 | 799565073600 | 186100 | 186100 | 186100 | 186000 | 3854 |
| 457 | 20240927 | 105700 | 798847988000 | 186000 | 186300 | 186500 | 186000 | 19161 |
| 458 | 20240927 | 105600 | 795277929800 | 186400 | 186200 | 186400 | 186200 | 3174 |
| 459 | 20240927 | 105500 | 794686624100 | 186300 | 186400 | 186400 | 186200 | 12579 |
| 460 | 20240927 | 105400 | 792343134500 | 186400 | 186400 | 186400 | 186300 | 5479 |
| 461 | 20240927 | 105300 | 791322008100 | 186300 | 186400 | 186400 | 186300 | 3884 |
| 462 | 20240927 | 105200 | 790598381100 | 186300 | 186000 | 186400 | 186000 | 8255 |
| 463 | 20240927 | 105100 | 789061647000 | 186000 | 186100 | 186100 | 186000 | 4804 |
| 464 | 20240927 | 105000 | 788168008000 | 186000 | 186000 | 186100 | 186000 | 2787 |
| 465 | 20240927 | 104900 | 787649551200 | 186000 | 186100 | 186200 | 186000 | 8760 |
| 466 | 20240927 | 104800 | 786019451400 | 186000 | 186300 | 186400 | 186000 | 9448 |
| 467 | 20240927 | 104700 | 784260187100 | 186300 | 186000 | 186500 | 186000 | 10478 |
| 468 | 20240927 | 104600 | 782309489400 | 186000 | 186300 | 186400 | 186000 | 12916 |
| 469 | 20240927 | 104500 | 779904614000 | 186400 | 186300 | 186600 | 186200 | 14504 |
| 470 | 20240927 | 104400 | 777201501000 | 186300 | 186500 | 186600 | 186100 | 10708 |
| 471 | 20240927 | 104300 | 775206326200 | 186500 | 186400 | 186600 | 186100 | 11105 |
| 472 | 20240927 | 104200 | 773137404400 | 186400 | 186800 | 186900 | 186300 | 24208 |
| 473 | 20240927 | 104100 | 768618805400 | 186800 | 186800 | 186900 | 186800 | 6053 |
| 474 | 20240927 | 104000 | 767487828000 | 186800 | 186800 | 186900 | 186700 | 9983 |
| 475 | 20240927 | 103900 | 765622916300 | 186700 | 186700 | 186800 | 186600 | 7484 |
| 476 | 20240927 | 103800 | 764225285100 | 186700 | 186100 | 186700 | 186100 | 22632 |
| 477 | 20240927 | 103700 | 760005451400 | 186200 | 186100 | 186200 | 186000 | 6493 |
| 478 | 20240927 | 103600 | 758797004300 | 186000 | 186000 | 186100 | 186000 | 9492 |
| 479 | 20240927 | 103500 | 757031091000 | 186100 | 185600 | 186100 | 185600 | 14537 |
| 480 | 20240927 | 103400 | 754328435700 | 185700 | 185500 | 185700 | 185400 | 11087 |
| 481 | 20240927 | 103300 | 752271372600 | 185500 | 185400 | 185500 | 185400 | 4887 |
| 482 | 20240927 | 103200 | 751365049900 | 185400 | 185700 | 185800 | 185400 | 15764 |
| 483 | 20240927 | 103100 | 748438386400 | 185700 | 185800 | 185800 | 185700 | 3660 |
| 484 | 20240927 | 103000 | 747758579900 | 185700 | 185500 | 185800 | 185400 | 12106 |
| 485 | 20240927 | 102900 | 745511448500 | 185500 | 185500 | 185700 | 185400 | 11773 |
| 486 | 20240927 | 102800 | 743327099700 | 185500 | 185600 | 185800 | 185400 | 26929 |
| 487 | 20240927 | 102700 | 738329818600 | 185600 | 185700 | 185800 | 185600 | 14092 |
| 488 | 20240927 | 102600 | 735712646600 | 185700 | 186000 | 186100 | 185700 | 23447 |
| 489 | 20240927 | 102500 | 731353879300 | 185900 | 185900 | 186000 | 185800 | 4037 |
| 490 | 20240927 | 102400 | 730603363800 | 185900 | 185800 | 186000 | 185700 | 8359 |
| 491 | 20240927 | 102300 | 729049655500 | 185800 | 185800 | 185900 | 185700 | 9483 |
| 492 | 20240927 | 102200 | 727287812400 | 185800 | 185900 | 186000 | 185800 | 7912 |
| 493 | 20240927 | 102100 | 725817124000 | 185900 | 186300 | 186400 | 185900 | 22429 |
| 494 | 20240927 | 102000 | 721643817100 | 186300 | 186500 | 186500 | 186100 | 28207 |
| 495 | 20240927 | 101900 | 716388719000 | 186400 | 186400 | 186500 | 186400 | 31581 |
| 496 | 20240927 | 101800 | 710499113600 | 186500 | 186200 | 186500 | 186200 | 19160 |
| 497 | 20240927 | 101700 | 706928691500 | 186300 | 185800 | 186300 | 185800 | 25389 |
| 498 | 20240927 | 101600 | 702205056800 | 185900 | 185700 | 185900 | 185600 | 20547 |
| 499 | 20240927 | 101500 | 698386247400 | 185700 | 185700 | 185800 | 185600 | 11174 |
| 500 | 20240927 | 101400 | 696311146800 | 185800 | 185600 | 185800 | 185500 | 21812 |
| 501 | 20240927 | 101300 | 692262329600 | 185700 | 185400 | 185900 | 185400 | 16675 |
| 502 | 20240927 | 101200 | 689166270000 | 185400 | 185500 | 185600 | 185400 | 15702 |
| 503 | 20240927 | 101100 | 686254511700 | 185400 | 185300 | 185600 | 185200 | 13271 |
| 504 | 20240927 | 101000 | 683794633600 | 185300 | 185500 | 185600 | 185300 | 11675 |
| 505 | 20240927 | 100900 | 681629800500 | 185500 | 185800 | 185900 | 185500 | 19996 |
| 506 | 20240927 | 100800 | 677918679100 | 185800 | 186000 | 186000 | 185700 | 16435 |
| 507 | 20240927 | 100700 | 674864506300 | 186100 | 186000 | 186100 | 185900 | 19293 |
| 508 | 20240927 | 100600 | 671276465100 | 185900 | 185700 | 186000 | 185600 | 13331 |
| 509 | 20240927 | 100500 | 668799086300 | 185700 | 185600 | 185700 | 185500 | 7542 |
| 510 | 20240927 | 100400 | 667399283500 | 185500 | 185600 | 185800 | 185500 | 11573 |
| 511 | 20240927 | 100300 | 665250663000 | 185600 | 185900 | 185900 | 185500 | 20192 |
| 512 | 20240927 | 100200 | 661500414300 | 185900 | 185700 | 185900 | 185600 | 9745 |
| 513 | 20240927 | 100100 | 659689972100 | 185600 | 185200 | 185700 | 185100 | 34329 |
| 514 | 20240927 | 100000 | 653327176800 | 185200 | 185400 | 185400 | 185100 | 33904 |
| 515 | 20240927 | 095900 | 647046657200 | 185400 | 185500 | 185600 | 185300 | 21879 |
| 516 | 20240927 | 095800 | 642989676900 | 185500 | 185800 | 185900 | 185500 | 30009 |
| 517 | 20240927 | 095700 | 637419801700 | 185800 | 185600 | 185900 | 185600 | 19642 |
| 518 | 20240927 | 095600 | 633770215500 | 185600 | 185600 | 185900 | 185600 | 35301 |
| 519 | 20240927 | 095500 | 627214652600 | 185600 | 185700 | 185800 | 185600 | 14507 |
| 520 | 20240927 | 095400 | 624521452100 | 185700 | 185800 | 185900 | 185600 | 23476 |
| 521 | 20240927 | 095300 | 620160966300 | 185800 | 186100 | 186200 | 185800 | 43642 |
| 522 | 20240927 | 095200 | 612043680200 | 186100 | 186400 | 186500 | 186100 | 18847 |
| 523 | 20240927 | 095100 | 608532300100 | 186400 | 186500 | 186600 | 186300 | 26903 |
| 524 | 20240927 | 095000 | 603516344800 | 186500 | 186700 | 187000 | 186500 | 42905 |
| 525 | 20240927 | 094900 | 595506915400 | 186700 | 187000 | 187100 | 186700 | 19059 |
| 526 | 20240927 | 094800 | 591945687600 | 187000 | 187400 | 187500 | 187000 | 25725 |
| 527 | 20240927 | 094700 | 587128082900 | 187400 | 187400 | 187500 | 187200 | 36904 |
| 528 | 20240927 | 094600 | 580215021500 | 187300 | 187400 | 187500 | 187300 | 12177 |
| 529 | 20240927 | 094500 | 577933380900 | 187400 | 186900 | 187500 | 186900 | 25077 |
| 530 | 20240927 | 094400 | 573239693400 | 186900 | 186700 | 187000 | 186700 | 30976 |
| 531 | 20240927 | 094300 | 567451682100 | 186800 | 186900 | 187000 | 186700 | 17304 |
| 532 | 20240927 | 094200 | 564219282500 | 186900 | 187000 | 187100 | 186700 | 23850 |
| 533 | 20240927 | 094100 | 559762701400 | 187100 | 187200 | 187200 | 187000 | 17870 |
| 534 | 20240927 | 094000 | 556419481600 | 187100 | 187100 | 187200 | 186800 | 52021 |
| 535 | 20240927 | 093900 | 546692117200 | 187000 | 187200 | 187300 | 187000 | 32636 |
| 536 | 20240927 | 093800 | 540584694400 | 187200 | 187300 | 187500 | 187100 | 37593 |
| 537 | 20240927 | 093700 | 533543737800 | 187300 | 187500 | 187600 | 187300 | 31400 |
| 538 | 20240927 | 093600 | 527657664700 | 187600 | 187700 | 187900 | 187500 | 29515 |
| 539 | 20240927 | 093500 | 522118563500 | 187800 | 188000 | 188000 | 187700 | 41298 |
| 540 | 20240927 | 093400 | 514359301900 | 188000 | 187900 | 188000 | 187900 | 19586 |
| 541 | 20240927 | 093300 | 510678510200 | 187900 | 188100 | 188100 | 187900 | 22913 |
| 542 | 20240927 | 093200 | 506370951600 | 188000 | 188100 | 188200 | 188000 | 10147 |
| 543 | 20240927 | 093100 | 504462884100 | 188200 | 188200 | 188200 | 187900 | 34135 |
| 544 | 20240927 | 093000 | 498045984100 | 188100 | 187900 | 188200 | 187900 | 12564 |
| 545 | 20240927 | 092900 | 495683339100 | 187900 | 187900 | 188000 | 187700 | 19949 |
| 546 | 20240927 | 092800 | 491935273300 | 187800 | 187900 | 188000 | 187500 | 29411 |
| 547 | 20240927 | 092700 | 486413980900 | 187800 | 188100 | 188200 | 187700 | 31484 |
| 548 | 20240927 | 092600 | 480499768600 | 188200 | 188200 | 188300 | 188000 | 37293 |
| 549 | 20240927 | 092500 | 473483110200 | 188300 | 188000 | 188300 | 187500 | 49858 |
| 550 | 20240927 | 092400 | 464121216100 | 188000 | 189100 | 189300 | 188000 | 125383 |
| 551 | 20240927 | 092300 | 440466753500 | 189200 | 189000 | 189200 | 188900 | 91414 |
| 552 | 20240927 | 092200 | 423185737600 | 189000 | 188700 | 189000 | 188600 | 94777 |
| 553 | 20240927 | 092100 | 405296346500 | 188600 | 188700 | 188800 | 188600 | 24789 |
| 554 | 20240927 | 092000 | 400619388100 | 188700 | 188700 | 188800 | 188400 | 81301 |
| 555 | 20240927 | 091900 | 385281519000 | 188700 | 188200 | 188700 | 188200 | 57383 |
| 556 | 20240927 | 091800 | 374466617900 | 188300 | 187900 | 188300 | 187900 | 41556 |
| 557 | 20240927 | 091700 | 366652723900 | 188000 | 187700 | 188000 | 187600 | 45770 |
| 558 | 20240927 | 091600 | 358055910300 | 187600 | 188200 | 188300 | 187400 | 110293 |
| 559 | 20240927 | 091500 | 337333685300 | 188100 | 188000 | 188400 | 187900 | 96215 |
| 560 | 20240927 | 091400 | 319231109300 | 188000 | 187500 | 188000 | 187400 | 60264 |
| 561 | 20240927 | 091300 | 307913931400 | 187500 | 187200 | 187500 | 187100 | 75274 |
| 562 | 20240927 | 091200 | 293806870200 | 187200 | 186800 | 187300 | 186700 | 76089 |
| 563 | 20240927 | 091100 | 279579720400 | 186700 | 186600 | 186800 | 186600 | 29708 |
| 564 | 20240927 | 091000 | 274033917700 | 186700 | 186700 | 186900 | 186600 | 49945 |
| 565 | 20240927 | 090900 | 264705344200 | 186800 | 186800 | 186900 | 186600 | 53460 |
| 566 | 20240927 | 090800 | 254721739900 | 186800 | 186400 | 186900 | 186400 | 46766 |
| 567 | 20240927 | 090700 | 245993737200 | 186500 | 185500 | 186500 | 185500 | 76579 |
| 568 | 20240927 | 090600 | 231742219900 | 185600 | 185400 | 185600 | 185300 | 37486 |
| 569 | 20240927 | 090500 | 224789594400 | 185300 | 185700 | 185900 | 185200 | 53960 |
| 570 | 20240927 | 090400 | 214780075100 | 185800 | 185100 | 185900 | 185100 | 47489 |
| 571 | 20240927 | 090300 | 205974547600 | 185100 | 185900 | 186100 | 185100 | 113311 |
| 572 | 20240927 | 090200 | 184946321300 | 185900 | 184700 | 186300 | 184700 | 93268 |
| 573 | 20240927 | 090100 | 167645324400 | 184700 | 185000 | 185000 | 184600 | 118251 |
| 574 | 20240927 | 090000 | 145791264500 | 184900 | 187500 | 187500 | 184200 | 774266 |