32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 185300 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 5028 |
| 3 | 20240927 | 185200 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 4 | 20240927 | 185100 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 5 | 20240927 | 185000 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 6 | 20240927 | 184900 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 7 | 20240927 | 184800 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 8 | 20240927 | 184700 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 9 | 20240927 | 184600 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 10 | 20240927 | 184500 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 11 | 20240927 | 184400 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 12 | 20240927 | 184300 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 13 | 20240927 | 184200 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 14 | 20240927 | 184100 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 15 | 20240927 | 184000 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 16 | 20240927 | 183900 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 17 | 20240927 | 183800 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 18 | 20240927 | 183700 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 19 | 20240927 | 183600 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 20 | 20240927 | 183500 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 21 | 20240927 | 183400 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 22 | 20240927 | 183300 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 23 | 20240927 | 183200 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 24 | 20240927 | 183100 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 25 | 20240927 | 183000 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 26 | 20240927 | 182900 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 27 | 20240927 | 182800 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 28 | 20240927 | 182700 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 29 | 20240927 | 182600 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 30 | 20240927 | 182500 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 31 | 20240927 | 182400 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 32 | 20240927 | 182300 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 5028 |
| 33 | 20240927 | 182200 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 34 | 20240927 | 182100 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 35 | 20240927 | 182000 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 36 | 20240927 | 181900 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 37 | 20240927 | 181800 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 38 | 20240927 | 181700 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 39 | 20240927 | 181600 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 40 | 20240927 | 181500 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 41 | 20240927 | 181400 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 42 | 20240927 | 181300 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 43 | 20240927 | 181200 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 44 | 20240927 | 181100 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 45 | 20240927 | 181000 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 46 | 20240927 | 180900 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 47 | 20240927 | 180800 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 48 | 20240927 | 180700 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 49 | 20240927 | 180600 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 50 | 20240927 | 180500 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 51 | 20240927 | 180400 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 52 | 20240927 | 180300 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 53 | 20240927 | 180200 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 54 | 20240927 | 180100 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 55 | 20240927 | 180000 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 56 | 20240927 | 175900 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 57 | 20240927 | 175800 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 58 | 20240927 | 175700 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 59 | 20240927 | 175600 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 60 | 20240927 | 175500 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 61 | 20240927 | 175400 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 62 | 20240927 | 175300 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 5028 |
| 63 | 20240927 | 175200 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 64 | 20240927 | 175100 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 65 | 20240927 | 175000 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 66 | 20240927 | 174900 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 67 | 20240927 | 174800 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 68 | 20240927 | 174700 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 69 | 20240927 | 174600 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 70 | 20240927 | 174500 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 71 | 20240927 | 174400 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 72 | 20240927 | 174300 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 73 | 20240927 | 174200 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 74 | 20240927 | 174100 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 75 | 20240927 | 174000 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 76 | 20240927 | 173900 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 77 | 20240927 | 173800 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 78 | 20240927 | 173700 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 79 | 20240927 | 173600 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 80 | 20240927 | 173500 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 81 | 20240927 | 173400 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 82 | 20240927 | 173300 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 83 | 20240927 | 173200 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 84 | 20240927 | 173100 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 85 | 20240927 | 173000 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 86 | 20240927 | 172900 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 87 | 20240927 | 172800 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 88 | 20240927 | 172700 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 89 | 20240927 | 172600 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 90 | 20240927 | 172500 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 91 | 20240927 | 172400 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 92 | 20240927 | 172300 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 5028 |
| 93 | 20240927 | 172200 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 94 | 20240927 | 172100 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 95 | 20240927 | 172000 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 96 | 20240927 | 171900 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 97 | 20240927 | 171800 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 98 | 20240927 | 171700 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 99 | 20240927 | 171600 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 100 | 20240927 | 171500 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 101 | 20240927 | 171400 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 102 | 20240927 | 171300 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 103 | 20240927 | 171200 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 104 | 20240927 | 171100 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 105 | 20240927 | 171000 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 106 | 20240927 | 170900 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 107 | 20240927 | 170800 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 108 | 20240927 | 170700 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 109 | 20240927 | 170600 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 110 | 20240927 | 170500 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 111 | 20240927 | 170400 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 112 | 20240927 | 170300 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 113 | 20240927 | 170200 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 114 | 20240927 | 170100 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 115 | 20240927 | 170000 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 116 | 20240927 | 165900 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 117 | 20240927 | 165800 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 118 | 20240927 | 165700 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 119 | 20240927 | 165600 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 120 | 20240927 | 165500 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 121 | 20240927 | 165400 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 122 | 20240927 | 165300 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 5028 |
| 123 | 20240927 | 165200 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 124 | 20240927 | 165100 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 125 | 20240927 | 165000 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 126 | 20240927 | 164900 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 127 | 20240927 | 164800 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 128 | 20240927 | 164700 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 129 | 20240927 | 164600 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 130 | 20240927 | 164500 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 131 | 20240927 | 164400 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 132 | 20240927 | 164300 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 133 | 20240927 | 164200 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 134 | 20240927 | 164100 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 135 | 20240927 | 164000 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 136 | 20240927 | 163900 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 137 | 20240927 | 163800 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 138 | 20240927 | 163700 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 139 | 20240927 | 163600 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 140 | 20240927 | 163500 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 141 | 20240927 | 163400 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 142 | 20240927 | 163300 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 143 | 20240927 | 163200 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 144 | 20240927 | 163100 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 145 | 20240927 | 163000 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 146 | 20240927 | 162900 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 147 | 20240927 | 162800 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 148 | 20240927 | 162700 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 149 | 20240927 | 162600 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 150 | 20240927 | 162500 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 151 | 20240927 | 162400 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 152 | 20240927 | 162300 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 5028 |
| 153 | 20240927 | 162200 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 154 | 20240927 | 162100 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 155 | 20240927 | 162000 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 156 | 20240927 | 161900 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 157 | 20240927 | 161800 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 158 | 20240927 | 161700 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 159 | 20240927 | 161600 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 160 | 20240927 | 161500 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 161 | 20240927 | 161400 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 162 | 20240927 | 161300 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 163 | 20240927 | 161200 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 164 | 20240927 | 161100 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 165 | 20240927 | 161000 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 166 | 20240927 | 160900 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 167 | 20240927 | 160800 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 168 | 20240927 | 160700 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 169 | 20240927 | 160600 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 170 | 20240927 | 160500 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 171 | 20240927 | 160400 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 172 | 20240927 | 160300 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 173 | 20240927 | 160200 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 174 | 20240927 | 160100 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 175 | 20240927 | 160000 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 176 | 20240927 | 155900 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 177 | 20240927 | 155800 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 178 | 20240927 | 155700 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 179 | 20240927 | 155600 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 180 | 20240927 | 155500 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 181 | 20240927 | 155400 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 182 | 20240927 | 155300 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 5028 |
| 183 | 20240927 | 155200 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 184 | 20240927 | 155100 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 185 | 20240927 | 155000 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 186 | 20240927 | 154900 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 187 | 20240927 | 154800 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 188 | 20240927 | 154700 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 189 | 20240927 | 154600 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 190 | 20240927 | 154500 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 191 | 20240927 | 154400 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 192 | 20240927 | 154300 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 193 | 20240927 | 154200 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 194 | 20240927 | 154100 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 195 | 20240927 | 154000 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 196 | 20240927 | 153900 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 197 | 20240927 | 153800 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 198 | 20240927 | 153700 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 199 | 20240927 | 153600 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 200 | 20240927 | 153500 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 201 | 20240927 | 153400 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 202 | 20240927 | 153300 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 203 | 20240927 | 153200 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 204 | 20240927 | 153100 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 205 | 20240927 | 153000 | 16558843800 | 52300 | 52300 | 52300 | 52300 | 5028 |
| 206 | 20240927 | 152900 | 16295879400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 207 | 20240927 | 152800 | 16295879400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 208 | 20240927 | 152700 | 16295879400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 209 | 20240927 | 152600 | 16295879400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 210 | 20240927 | 152500 | 16295879400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 211 | 20240927 | 152400 | 16295879400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 212 | 20240927 | 152300 | 16295879400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 213 | 20240927 | 152200 | 16295879400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 214 | 20240927 | 152100 | 16295879400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 215 | 20240927 | 152000 | 16295879400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 216 | 20240927 | 151900 | 16295879400 | 51600 | 51500 | 51600 | 51400 | 768 |
| 217 | 20240927 | 151800 | 16256368000 | 51400 | 51600 | 51600 | 51400 | 1221 |
| 218 | 20240927 | 151700 | 16193504600 | 51500 | 51700 | 51800 | 51500 | 744 |
| 219 | 20240927 | 151600 | 16155119000 | 51600 | 51800 | 51800 | 51600 | 443 |
| 220 | 20240927 | 151500 | 16132238500 | 51700 | 51700 | 51800 | 51600 | 1083 |
| 221 | 20240927 | 151400 | 16076259100 | 51800 | 52000 | 52000 | 51800 | 1455 |
| 222 | 20240927 | 151300 | 16000700800 | 51900 | 52000 | 52000 | 51900 | 1991 |
| 223 | 20240927 | 151200 | 15897276100 | 52000 | 51700 | 52000 | 51700 | 385 |
| 224 | 20240927 | 151100 | 15877313900 | 51600 | 51600 | 51800 | 51600 | 525 |
| 225 | 20240927 | 151000 | 15850201200 | 51600 | 51700 | 51800 | 51600 | 2396 |
| 226 | 20240927 | 150900 | 15726305100 | 51800 | 51700 | 51800 | 51700 | 427 |
| 227 | 20240927 | 150800 | 15704220100 | 51700 | 51700 | 51700 | 51600 | 71 |
| 228 | 20240927 | 150700 | 15700552500 | 51600 | 51500 | 51600 | 51500 | 126 |
| 229 | 20240927 | 150600 | 15694055500 | 51500 | 51700 | 51700 | 51500 | 761 |
| 230 | 20240927 | 150500 | 15654789100 | 51800 | 51800 | 51800 | 51700 | 1047 |
| 231 | 20240927 | 150400 | 15600588400 | 51800 | 51600 | 51800 | 51600 | 108 |
| 232 | 20240927 | 150300 | 15594998200 | 51800 | 51800 | 51800 | 51600 | 98 |
| 233 | 20240927 | 150200 | 15589928700 | 51600 | 51600 | 51800 | 51600 | 298 |
| 234 | 20240927 | 150100 | 15574512200 | 51500 | 51500 | 51700 | 51400 | 754 |
| 235 | 20240927 | 150000 | 15535568900 | 51400 | 51600 | 51700 | 51400 | 125 |
| 236 | 20240927 | 145900 | 15529128800 | 51400 | 51600 | 51700 | 51400 | 262 |
| 237 | 20240927 | 145800 | 15515600400 | 51500 | 51400 | 51600 | 51400 | 247 |
| 238 | 20240927 | 145700 | 15502883700 | 51400 | 51400 | 51400 | 51300 | 342 |
| 239 | 20240927 | 145600 | 15485306600 | 51400 | 51400 | 51400 | 51300 | 144 |
| 240 | 20240927 | 145500 | 15477906300 | 51300 | 51300 | 51400 | 51300 | 171 |
| 241 | 20240927 | 145400 | 15469130000 | 51300 | 51200 | 51300 | 51200 | 213 |
| 242 | 20240927 | 145300 | 15458204400 | 51300 | 51300 | 51400 | 51200 | 226 |
| 243 | 20240927 | 145200 | 15446623500 | 51200 | 51200 | 51300 | 51200 | 41 |
| 244 | 20240927 | 145100 | 15444523200 | 51300 | 51300 | 51300 | 51200 | 271 |
| 245 | 20240927 | 145000 | 15430627100 | 51300 | 51200 | 51300 | 51200 | 91 |
| 246 | 20240927 | 144900 | 15425960400 | 51300 | 51300 | 51300 | 51200 | 41 |
| 247 | 20240927 | 144800 | 15423858400 | 51300 | 51300 | 51300 | 51200 | 184 |
| 248 | 20240927 | 144700 | 15414421100 | 51200 | 51200 | 51300 | 51200 | 134 |
| 249 | 20240927 | 144600 | 15407558700 | 51200 | 51300 | 51300 | 51200 | 115 |
| 250 | 20240927 | 144500 | 15401661500 | 51200 | 51200 | 51300 | 51100 | 247 |
| 251 | 20240927 | 144400 | 15389010300 | 51100 | 51100 | 51200 | 51100 | 76 |
| 252 | 20240927 | 144300 | 15385125400 | 51100 | 51200 | 51200 | 51100 | 160 |
| 253 | 20240927 | 144200 | 15376948000 | 51200 | 51200 | 51200 | 51100 | 305 |
| 254 | 20240927 | 144100 | 15361333800 | 51200 | 51200 | 51300 | 51200 | 253 |
| 255 | 20240927 | 144000 | 15348380100 | 51300 | 51300 | 51400 | 51300 | 314 |
| 256 | 20240927 | 143900 | 15332271700 | 51300 | 51300 | 51300 | 51300 | 146 |
| 257 | 20240927 | 143800 | 15324781900 | 51200 | 51200 | 51300 | 51200 | 31 |
| 258 | 20240927 | 143700 | 15323194600 | 51300 | 51200 | 51300 | 51200 | 49 |
| 259 | 20240927 | 143600 | 15320684900 | 51200 | 51300 | 51300 | 51200 | 369 |
| 260 | 20240927 | 143500 | 15301775300 | 51200 | 51200 | 51300 | 51100 | 483 |
| 261 | 20240927 | 143400 | 15277035700 | 51200 | 51200 | 51200 | 51200 | 75 |
| 262 | 20240927 | 143300 | 15273195700 | 51200 | 51200 | 51200 | 51200 | 280 |
| 263 | 20240927 | 143200 | 15258859700 | 51200 | 51200 | 51300 | 51200 | 238 |
| 264 | 20240927 | 143100 | 15246663900 | 51200 | 51200 | 51300 | 51200 | 138 |
| 265 | 20240927 | 143000 | 15239593900 | 51200 | 51200 | 51300 | 51200 | 329 |
| 266 | 20240927 | 142900 | 15222745000 | 51300 | 51200 | 51300 | 51200 | 99 |
| 267 | 20240927 | 142800 | 15217674400 | 51200 | 51200 | 51400 | 51200 | 255 |
| 268 | 20240927 | 142700 | 15204607000 | 51400 | 51100 | 51500 | 51100 | 2080 |
| 269 | 20240927 | 142600 | 15098150400 | 51100 | 51300 | 51400 | 51100 | 2747 |
| 270 | 20240927 | 142500 | 14957623500 | 51300 | 51300 | 51400 | 51300 | 135 |
| 271 | 20240927 | 142400 | 14950694800 | 51300 | 51400 | 51400 | 51300 | 1474 |
| 272 | 20240927 | 142300 | 14874981300 | 51400 | 51500 | 51500 | 51400 | 680 |
| 273 | 20240927 | 142200 | 14839984800 | 51500 | 51500 | 51600 | 51500 | 158 |
| 274 | 20240927 | 142100 | 14831845500 | 51500 | 51500 | 51600 | 51500 | 294 |
| 275 | 20240927 | 142000 | 14816685700 | 51600 | 51600 | 51600 | 51500 | 1261 |
| 276 | 20240927 | 141900 | 14751725800 | 51600 | 51600 | 51700 | 51600 | 871 |
| 277 | 20240927 | 141800 | 14706781700 | 51600 | 51600 | 51700 | 51600 | 190 |
| 278 | 20240927 | 141700 | 14696976600 | 51600 | 51700 | 51700 | 51600 | 254 |
| 279 | 20240927 | 141600 | 14683848000 | 51700 | 51700 | 51700 | 51700 | 144 |
| 280 | 20240927 | 141500 | 14676403200 | 51700 | 51700 | 51700 | 51700 | 81 |
| 281 | 20240927 | 141400 | 14672215500 | 51700 | 51700 | 51800 | 51700 | 44 |
| 282 | 20240927 | 141300 | 14669939500 | 51700 | 51700 | 51700 | 51700 | 109 |
| 283 | 20240927 | 141200 | 14664304200 | 51700 | 51800 | 51800 | 51700 | 106 |
| 284 | 20240927 | 141100 | 14658823400 | 51700 | 51800 | 51800 | 51700 | 88 |
| 285 | 20240927 | 141000 | 14654267800 | 52000 | 51800 | 52000 | 51600 | 1905 |
| 286 | 20240927 | 140900 | 14555601800 | 51800 | 51800 | 51800 | 51700 | 167 |
| 287 | 20240927 | 140800 | 14546959900 | 51800 | 51700 | 51800 | 51700 | 405 |
| 288 | 20240927 | 140700 | 14525985700 | 51700 | 51700 | 51800 | 51700 | 75 |
| 289 | 20240927 | 140600 | 14522105800 | 51700 | 51700 | 51800 | 51700 | 32 |
| 290 | 20240927 | 140500 | 14520450300 | 51700 | 51700 | 51800 | 51700 | 51 |
| 291 | 20240927 | 140400 | 14517809300 | 51700 | 51800 | 51800 | 51700 | 165 |
| 292 | 20240927 | 140300 | 14509276800 | 51800 | 52100 | 52100 | 51700 | 2449 |
| 293 | 20240927 | 140200 | 14381975600 | 52100 | 52100 | 52100 | 52000 | 44 |
| 294 | 20240927 | 140100 | 14379684500 | 52100 | 52100 | 52100 | 52000 | 27 |
| 295 | 20240927 | 140000 | 14378280000 | 52100 | 52100 | 52100 | 52000 | 219 |
| 296 | 20240927 | 135900 | 14366874300 | 52000 | 51800 | 52000 | 51800 | 743 |
| 297 | 20240927 | 135800 | 14328263300 | 51700 | 51700 | 51800 | 51700 | 40 |
| 298 | 20240927 | 135700 | 14326194000 | 51700 | 51600 | 51700 | 51600 | 545 |
| 299 | 20240927 | 135600 | 14298033800 | 51700 | 51600 | 51700 | 51600 | 595 |
| 300 | 20240927 | 135500 | 14267324500 | 51600 | 51700 | 51700 | 51600 | 249 |
| 301 | 20240927 | 135400 | 14254466000 | 51600 | 51600 | 51700 | 51600 | 140 |
| 302 | 20240927 | 135300 | 14247237300 | 51700 | 51700 | 51700 | 51600 | 435 |
| 303 | 20240927 | 135200 | 14224749100 | 51700 | 51700 | 51700 | 51700 | 355 |
| 304 | 20240927 | 135100 | 14206395600 | 51700 | 51800 | 51800 | 51700 | 66 |
| 305 | 20240927 | 135000 | 14202983200 | 51800 | 51800 | 51800 | 51700 | 204 |
| 306 | 20240927 | 134900 | 14192417300 | 51800 | 51800 | 51800 | 51800 | 223 |
| 307 | 20240927 | 134800 | 14180865900 | 51800 | 51800 | 51800 | 51700 | 1599 |
| 308 | 20240927 | 134700 | 14098176400 | 51800 | 51900 | 52000 | 51800 | 1112 |
| 309 | 20240927 | 134600 | 14040529000 | 52000 | 51800 | 52000 | 51800 | 175 |
| 310 | 20240927 | 134500 | 14031452400 | 51800 | 51900 | 51900 | 51800 | 121 |
| 311 | 20240927 | 134400 | 14025181700 | 51800 | 51800 | 51800 | 51800 | 64 |
| 312 | 20240927 | 134300 | 14021866500 | 51800 | 51800 | 51900 | 51800 | 67 |
| 313 | 20240927 | 134200 | 14018395600 | 51800 | 51800 | 51800 | 51800 | 13 |
| 314 | 20240927 | 134100 | 14017722200 | 51800 | 51800 | 51900 | 51800 | 260 |
| 315 | 20240927 | 134000 | 14004252800 | 51800 | 51900 | 51900 | 51800 | 1976 |
| 316 | 20240927 | 133900 | 13901806600 | 51900 | 51900 | 51900 | 51900 | 103 |
| 317 | 20240927 | 133800 | 13896460900 | 51900 | 51900 | 51900 | 51900 | 534 |
| 318 | 20240927 | 133700 | 13868746300 | 51900 | 51900 | 52000 | 51900 | 1293 |
| 319 | 20240927 | 133600 | 13801601000 | 51900 | 51900 | 52000 | 51900 | 103 |
| 320 | 20240927 | 133500 | 13796250900 | 51900 | 52000 | 52000 | 51900 | 469 |
| 321 | 20240927 | 133400 | 13771865400 | 52000 | 52000 | 52000 | 51900 | 148 |
| 322 | 20240927 | 133300 | 13764170300 | 51900 | 52000 | 52000 | 51900 | 189 |
| 323 | 20240927 | 133200 | 13754346000 | 52000 | 52000 | 52000 | 51900 | 858 |
| 324 | 20240927 | 133100 | 13709760700 | 52000 | 52000 | 52000 | 52000 | 613 |
| 325 | 20240927 | 133000 | 13677884700 | 52000 | 52000 | 52100 | 52000 | 66 |
| 326 | 20240927 | 132900 | 13674451700 | 52000 | 52100 | 52100 | 52000 | 73 |
| 327 | 20240927 | 132800 | 13670655300 | 52100 | 52000 | 52100 | 52000 | 23 |
| 328 | 20240927 | 132700 | 13669458300 | 52000 | 52000 | 52100 | 52000 | 223 |
| 329 | 20240927 | 132600 | 13657848900 | 52000 | 52100 | 52100 | 52000 | 1378 |
| 330 | 20240927 | 132500 | 13586087100 | 52100 | 52100 | 52100 | 52100 | 13 |
| 331 | 20240927 | 132400 | 13585409800 | 52200 | 52200 | 52200 | 52100 | 116 |
| 332 | 20240927 | 132300 | 13579356000 | 52200 | 52100 | 52200 | 52100 | 157 |
| 333 | 20240927 | 132200 | 13571166900 | 52200 | 52100 | 52200 | 52100 | 109 |
| 334 | 20240927 | 132100 | 13565487500 | 52200 | 52300 | 52300 | 52200 | 933 |
| 335 | 20240927 | 132000 | 13516783800 | 52300 | 52400 | 52400 | 52300 | 600 |
| 336 | 20240927 | 131900 | 13485398700 | 52400 | 52300 | 52400 | 52200 | 223 |
| 337 | 20240927 | 131800 | 13473720700 | 52300 | 52300 | 52300 | 52300 | 125 |
| 338 | 20240927 | 131700 | 13467183200 | 52200 | 52300 | 52300 | 52200 | 25 |
| 339 | 20240927 | 131600 | 13465877100 | 52300 | 52200 | 52300 | 52200 | 419 |
| 340 | 20240927 | 131500 | 13443992900 | 52200 | 52200 | 52300 | 52200 | 214 |
| 341 | 20240927 | 131400 | 13432818100 | 52200 | 52300 | 52300 | 52200 | 63 |
| 342 | 20240927 | 131300 | 13429524500 | 52200 | 52200 | 52300 | 52200 | 329 |
| 343 | 20240927 | 131200 | 13412323200 | 52300 | 52300 | 52300 | 52200 | 24 |
| 344 | 20240927 | 131100 | 13411069800 | 52200 | 52300 | 52300 | 52200 | 44 |
| 345 | 20240927 | 131000 | 13408772300 | 52200 | 52200 | 52200 | 52200 | 91 |
| 346 | 20240927 | 130900 | 13404022100 | 52200 | 52100 | 52200 | 52100 | 41 |
| 347 | 20240927 | 130800 | 13401884000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 348 | 20240927 | 130700 | 13401884000 | 52100 | 52200 | 52200 | 52100 | 171 |
| 349 | 20240927 | 130600 | 13392964100 | 52200 | 52100 | 52200 | 52100 | 186 |
| 350 | 20240927 | 130500 | 13383256300 | 52200 | 52100 | 52200 | 52100 | 754 |
| 351 | 20240927 | 130400 | 13343907000 | 52200 | 52200 | 52200 | 52100 | 999 |
| 352 | 20240927 | 130300 | 13291765800 | 52200 | 52200 | 52200 | 52200 | 114 |
| 353 | 20240927 | 130200 | 13285815000 | 52200 | 52400 | 52400 | 52200 | 771 |
| 354 | 20240927 | 130100 | 13245479600 | 52400 | 52400 | 52400 | 52400 | 53 |
| 355 | 20240927 | 130000 | 13242702400 | 52400 | 52600 | 52600 | 52400 | 373 |
| 356 | 20240927 | 125900 | 13223129700 | 52500 | 52500 | 52600 | 52500 | 183 |
| 357 | 20240927 | 125800 | 13213514700 | 52600 | 52600 | 52600 | 52600 | 102 |
| 358 | 20240927 | 125700 | 13208149500 | 52500 | 52500 | 52600 | 52500 | 27 |
| 359 | 20240927 | 125600 | 13206731000 | 52500 | 52600 | 52600 | 52500 | 147 |
| 360 | 20240927 | 125500 | 13199000400 | 52600 | 52600 | 52600 | 52500 | 134 |
| 361 | 20240927 | 125400 | 13191958300 | 52700 | 52500 | 52700 | 52500 | 155 |
| 362 | 20240927 | 125300 | 13183805000 | 52500 | 52700 | 52700 | 52500 | 156 |
| 363 | 20240927 | 125200 | 13175610400 | 52800 | 52700 | 52800 | 52500 | 446 |
| 364 | 20240927 | 125100 | 13152140400 | 52700 | 52700 | 52800 | 52700 | 1030 |
| 365 | 20240927 | 125000 | 13097857800 | 52800 | 52800 | 52900 | 52800 | 336 |
| 366 | 20240927 | 124900 | 13080114600 | 52900 | 52700 | 52900 | 52700 | 282 |
| 367 | 20240927 | 124800 | 13065224600 | 52700 | 52700 | 52700 | 52600 | 96 |
| 368 | 20240927 | 124700 | 13060165600 | 52800 | 52700 | 52800 | 52700 | 43 |
| 369 | 20240927 | 124600 | 13057897000 | 52700 | 52700 | 52700 | 52600 | 25 |
| 370 | 20240927 | 124500 | 13056580300 | 52800 | 52700 | 52800 | 52600 | 41 |
| 371 | 20240927 | 124400 | 13054418400 | 52700 | 52600 | 52700 | 52600 | 182 |
| 372 | 20240927 | 124300 | 13044833000 | 52700 | 52700 | 52700 | 52700 | 27 |
| 373 | 20240927 | 124200 | 13043410100 | 52700 | 52600 | 52700 | 52500 | 211 |
| 374 | 20240927 | 124100 | 13032300900 | 52600 | 52600 | 52700 | 52600 | 190 |
| 375 | 20240927 | 124000 | 13022304100 | 52600 | 52500 | 52600 | 52500 | 232 |
| 376 | 20240927 | 123900 | 13010122400 | 52500 | 52700 | 52700 | 52500 | 162 |
| 377 | 20240927 | 123800 | 13001601800 | 52600 | 52600 | 52600 | 52500 | 410 |
| 378 | 20240927 | 123700 | 12980037600 | 52600 | 52700 | 52700 | 52600 | 181 |
| 379 | 20240927 | 123600 | 12970516000 | 52700 | 52600 | 52700 | 52600 | 127 |
| 380 | 20240927 | 123500 | 12963824400 | 52700 | 52700 | 52700 | 52600 | 122 |
| 381 | 20240927 | 123400 | 12957397200 | 52600 | 52600 | 52800 | 52600 | 64 |
| 382 | 20240927 | 123300 | 12954025800 | 52600 | 52700 | 52800 | 52600 | 296 |
| 383 | 20240927 | 123200 | 12938435600 | 52900 | 52800 | 52900 | 52600 | 62 |
| 384 | 20240927 | 123100 | 12935165300 | 52600 | 52800 | 52800 | 52600 | 478 |
| 385 | 20240927 | 123000 | 12909971700 | 52800 | 52800 | 52800 | 52800 | 25 |
| 386 | 20240927 | 122900 | 12908651700 | 52800 | 52700 | 52800 | 52700 | 117 |
| 387 | 20240927 | 122800 | 12902474900 | 52700 | 52700 | 52700 | 52700 | 13 |
| 388 | 20240927 | 122700 | 12901789800 | 52900 | 52700 | 52900 | 52700 | 163 |
| 389 | 20240927 | 122600 | 12893185000 | 52700 | 52800 | 52800 | 52700 | 205 |
| 390 | 20240927 | 122500 | 12882362300 | 52900 | 52900 | 53000 | 52800 | 175 |
| 391 | 20240927 | 122400 | 12873102900 | 52900 | 52900 | 52900 | 52800 | 108 |
| 392 | 20240927 | 122300 | 12867390100 | 52900 | 52800 | 52900 | 52700 | 48 |
| 393 | 20240927 | 122200 | 12864854000 | 52800 | 52800 | 52800 | 52800 | 43 |
| 394 | 20240927 | 122100 | 12862583600 | 52900 | 52800 | 52900 | 52800 | 119 |
| 395 | 20240927 | 122000 | 12856290400 | 52800 | 52800 | 52900 | 52800 | 39 |
| 396 | 20240927 | 121900 | 12854230100 | 52800 | 52800 | 52800 | 52700 | 102 |
| 397 | 20240927 | 121800 | 12848846600 | 52700 | 52700 | 52800 | 52700 | 378 |
| 398 | 20240927 | 121700 | 12828891800 | 52700 | 52600 | 52700 | 52600 | 145 |
| 399 | 20240927 | 121600 | 12821251600 | 52700 | 52600 | 52700 | 52600 | 160 |
| 400 | 20240927 | 121500 | 12812833200 | 52600 | 52600 | 52700 | 52500 | 68 |
| 401 | 20240927 | 121400 | 12809259200 | 52600 | 52600 | 52600 | 52600 | 27 |
| 402 | 20240927 | 121300 | 12807839000 | 52700 | 52600 | 52700 | 52600 | 206 |
| 403 | 20240927 | 121200 | 12796993500 | 52600 | 52700 | 52700 | 52500 | 138 |
| 404 | 20240927 | 121100 | 12789726500 | 52600 | 52600 | 52600 | 52600 | 4 |
| 405 | 20240927 | 121000 | 12789516100 | 52600 | 52700 | 52700 | 52600 | 446 |
| 406 | 20240927 | 120900 | 12766023000 | 52600 | 52600 | 52600 | 52600 | 23 |
| 407 | 20240927 | 120800 | 12764813200 | 52700 | 52700 | 52700 | 52700 | 100 |
| 408 | 20240927 | 120700 | 12759543200 | 52700 | 52600 | 52700 | 52600 | 83 |
| 409 | 20240927 | 120600 | 12755174400 | 52600 | 52800 | 52800 | 52600 | 146 |
| 410 | 20240927 | 120500 | 12747471700 | 52700 | 52600 | 52700 | 52600 | 51 |
| 411 | 20240927 | 120400 | 12744788400 | 52700 | 52700 | 52800 | 52700 | 261 |
| 412 | 20240927 | 120300 | 12731023700 | 52700 | 52700 | 52800 | 52700 | 59 |
| 413 | 20240927 | 120200 | 12727911900 | 52700 | 52800 | 52800 | 52700 | 340 |
| 414 | 20240927 | 120100 | 12709962000 | 52900 | 52800 | 52900 | 52800 | 31 |
| 415 | 20240927 | 120000 | 12708322500 | 52800 | 52900 | 52900 | 52800 | 112 |
| 416 | 20240927 | 115900 | 12702399000 | 52700 | 53000 | 53000 | 52700 | 72 |
| 417 | 20240927 | 115800 | 12698593700 | 52800 | 52800 | 52800 | 52800 | 69 |
| 418 | 20240927 | 115700 | 12694950500 | 52800 | 52700 | 52800 | 52700 | 27 |
| 419 | 20240927 | 115600 | 12693526600 | 52800 | 52700 | 52800 | 52600 | 42 |
| 420 | 20240927 | 115500 | 12691312100 | 52600 | 52700 | 52700 | 52600 | 25 |
| 421 | 20240927 | 115400 | 12689996100 | 52600 | 52600 | 52700 | 52600 | 110 |
| 422 | 20240927 | 115300 | 12684207700 | 52600 | 52600 | 52700 | 52500 | 107 |
| 423 | 20240927 | 115200 | 12678580000 | 52700 | 52500 | 52700 | 52500 | 151 |
| 424 | 20240927 | 115100 | 12670627700 | 52600 | 52500 | 52600 | 52500 | 49 |
| 425 | 20240927 | 115000 | 12668054900 | 52500 | 53000 | 53000 | 52500 | 613 |
| 426 | 20240927 | 114900 | 12635815600 | 52800 | 53000 | 53000 | 52700 | 981 |
| 427 | 20240927 | 114800 | 12583906100 | 53100 | 53000 | 53100 | 53000 | 19 |
| 428 | 20240927 | 114700 | 12582899000 | 53100 | 53000 | 53100 | 53000 | 37 |
| 429 | 20240927 | 114600 | 12580937900 | 53000 | 53000 | 53100 | 53000 | 20 |
| 430 | 20240927 | 114500 | 12579877800 | 53000 | 53000 | 53000 | 53000 | 57 |
| 431 | 20240927 | 114400 | 12576856800 | 53000 | 53000 | 53000 | 53000 | 49 |
| 432 | 20240927 | 114300 | 12574259800 | 53000 | 53000 | 53000 | 52900 | 81 |
| 433 | 20240927 | 114200 | 12569968400 | 52900 | 52900 | 52900 | 52900 | 91 |
| 434 | 20240927 | 114100 | 12565154500 | 52900 | 53000 | 53000 | 52900 | 334 |
| 435 | 20240927 | 114000 | 12547454100 | 52900 | 52900 | 52900 | 52900 | 100 |
| 436 | 20240927 | 113900 | 12542164100 | 52900 | 52900 | 52900 | 52800 | 104 |
| 437 | 20240927 | 113800 | 12536664500 | 52800 | 52900 | 52900 | 52800 | 16 |
| 438 | 20240927 | 113700 | 12535819500 | 52900 | 52900 | 52900 | 52800 | 151 |
| 439 | 20240927 | 113600 | 12527834900 | 52900 | 52800 | 52900 | 52800 | 61 |
| 440 | 20240927 | 113500 | 12524610200 | 52800 | 52900 | 52900 | 52800 | 204 |
| 441 | 20240927 | 113400 | 12513826600 | 52900 | 53000 | 53000 | 52800 | 257 |
| 442 | 20240927 | 113300 | 12500228100 | 53000 | 52800 | 53000 | 52800 | 637 |
| 443 | 20240927 | 113200 | 12466474400 | 52800 | 53000 | 53000 | 52800 | 102 |
| 444 | 20240927 | 113100 | 12461076100 | 52900 | 52700 | 52900 | 52700 | 150 |
| 445 | 20240927 | 113000 | 12453148600 | 52700 | 52800 | 52900 | 52700 | 157 |
| 446 | 20240927 | 112900 | 12444859500 | 52800 | 52700 | 52800 | 52700 | 14 |
| 447 | 20240927 | 112800 | 12444121600 | 52700 | 52800 | 52800 | 52700 | 21 |
| 448 | 20240927 | 112700 | 12443014800 | 52800 | 52700 | 52800 | 52600 | 70 |
| 449 | 20240927 | 112600 | 12439323700 | 52700 | 52700 | 52800 | 52700 | 285 |
| 450 | 20240927 | 112500 | 12424294300 | 52700 | 52800 | 52800 | 52700 | 409 |
| 451 | 20240927 | 112400 | 12402712000 | 52800 | 52900 | 52900 | 52800 | 42 |
| 452 | 20240927 | 112300 | 12400493300 | 52900 | 52900 | 52900 | 52900 | 44 |
| 453 | 20240927 | 112200 | 12398165700 | 52800 | 52900 | 52900 | 52800 | 608 |
| 454 | 20240927 | 112100 | 12366022000 | 53000 | 53000 | 53100 | 52900 | 141 |
| 455 | 20240927 | 112000 | 12358545800 | 53000 | 53100 | 53100 | 52900 | 299 |
| 456 | 20240927 | 111900 | 12342689900 | 53100 | 53100 | 53100 | 52900 | 1220 |
| 457 | 20240927 | 111800 | 12278023600 | 53000 | 53100 | 53100 | 53000 | 268 |
| 458 | 20240927 | 111700 | 12263816300 | 53100 | 53100 | 53100 | 53000 | 106 |
| 459 | 20240927 | 111600 | 12258189100 | 53100 | 53100 | 53100 | 53000 | 290 |
| 460 | 20240927 | 111500 | 12242817300 | 53100 | 52900 | 53100 | 52900 | 273 |
| 461 | 20240927 | 111400 | 12228345600 | 53000 | 53000 | 53200 | 53000 | 1897 |
| 462 | 20240927 | 111300 | 12127624200 | 53100 | 53000 | 53100 | 53000 | 676 |
| 463 | 20240927 | 111200 | 12091751600 | 53000 | 52900 | 53000 | 52900 | 1356 |
| 464 | 20240927 | 111100 | 12019906500 | 52900 | 52800 | 53000 | 52800 | 300 |
| 465 | 20240927 | 111000 | 12004016700 | 52800 | 53000 | 53000 | 52800 | 1247 |
| 466 | 20240927 | 110900 | 11938107400 | 53100 | 52700 | 53100 | 52600 | 1011 |
| 467 | 20240927 | 110800 | 11884543000 | 52600 | 52700 | 52900 | 52600 | 790 |
| 468 | 20240927 | 110700 | 11842838300 | 52700 | 52700 | 52700 | 52600 | 460 |
| 469 | 20240927 | 110600 | 11818598000 | 52700 | 52700 | 52700 | 52600 | 317 |
| 470 | 20240927 | 110500 | 11801906100 | 52600 | 52500 | 52600 | 52500 | 542 |
| 471 | 20240927 | 110400 | 11773398700 | 52600 | 52500 | 52600 | 52500 | 62 |
| 472 | 20240927 | 110300 | 11770141000 | 52500 | 52500 | 52500 | 52400 | 443 |
| 473 | 20240927 | 110200 | 11746884100 | 52400 | 52400 | 52500 | 52400 | 141 |
| 474 | 20240927 | 110100 | 11739489800 | 52400 | 52500 | 52500 | 52300 | 66 |
| 475 | 20240927 | 110000 | 11736030800 | 52500 | 52400 | 52500 | 52300 | 137 |
| 476 | 20240927 | 105900 | 11728851400 | 52300 | 52500 | 52500 | 52300 | 368 |
| 477 | 20240927 | 105800 | 11709552900 | 52400 | 52200 | 52500 | 52200 | 56 |
| 478 | 20240927 | 105700 | 11706620300 | 52300 | 52500 | 52500 | 52200 | 81 |
| 479 | 20240927 | 105600 | 11702379600 | 52500 | 52300 | 52500 | 52200 | 1114 |
| 480 | 20240927 | 105500 | 11644086900 | 52200 | 52400 | 52400 | 52200 | 275 |
| 481 | 20240927 | 105400 | 11629691100 | 52500 | 52400 | 52500 | 52400 | 308 |
| 482 | 20240927 | 105300 | 11613544700 | 52300 | 52200 | 52400 | 52200 | 216 |
| 483 | 20240927 | 105200 | 11602245600 | 52200 | 52200 | 52400 | 52100 | 82 |
| 484 | 20240927 | 105100 | 11597959800 | 52200 | 52300 | 52400 | 52100 | 165 |
| 485 | 20240927 | 105000 | 11589343900 | 52300 | 52300 | 52400 | 52200 | 164 |
| 486 | 20240927 | 104900 | 11580774100 | 52300 | 52200 | 52400 | 52200 | 329 |
| 487 | 20240927 | 104800 | 11563551900 | 52200 | 52200 | 52400 | 52200 | 187 |
| 488 | 20240927 | 104700 | 11553786500 | 52500 | 52300 | 52500 | 52200 | 217 |
| 489 | 20240927 | 104600 | 11542425600 | 52400 | 52300 | 52400 | 52200 | 40 |
| 490 | 20240927 | 104500 | 11540333000 | 52400 | 52200 | 52400 | 52200 | 76 |
| 491 | 20240927 | 104400 | 11536355200 | 52400 | 52400 | 52400 | 52300 | 270 |
| 492 | 20240927 | 104300 | 11522207800 | 52100 | 52400 | 52400 | 52100 | 165 |
| 493 | 20240927 | 104200 | 11513567200 | 52400 | 52300 | 52400 | 52100 | 72 |
| 494 | 20240927 | 104100 | 11509800000 | 52100 | 52400 | 52400 | 52100 | 290 |
| 495 | 20240927 | 104000 | 11494652000 | 52200 | 52200 | 52400 | 52200 | 328 |
| 496 | 20240927 | 103900 | 11477470300 | 52100 | 52300 | 52300 | 52100 | 240 |
| 497 | 20240927 | 103800 | 11464932900 | 52300 | 52200 | 52400 | 52100 | 39 |
| 498 | 20240927 | 103700 | 11462895800 | 52400 | 52100 | 52400 | 52000 | 1070 |
| 499 | 20240927 | 103600 | 11407195600 | 52400 | 52100 | 52400 | 52100 | 59 |
| 500 | 20240927 | 103500 | 11404109800 | 52300 | 52100 | 52300 | 52100 | 377 |
| 501 | 20240927 | 103400 | 11384406500 | 52100 | 52100 | 52300 | 52100 | 154 |
| 502 | 20240927 | 103300 | 11376366500 | 52100 | 52200 | 52300 | 52100 | 302 |
| 503 | 20240927 | 103200 | 11360601500 | 52200 | 52100 | 52200 | 52100 | 171 |
| 504 | 20240927 | 103100 | 11351676800 | 52200 | 52100 | 52200 | 52100 | 330 |
| 505 | 20240927 | 103000 | 11334458000 | 52100 | 52100 | 52200 | 52000 | 611 |
| 506 | 20240927 | 102900 | 11302618700 | 52300 | 52100 | 52300 | 52100 | 73 |
| 507 | 20240927 | 102800 | 11298812400 | 52100 | 52200 | 52300 | 52100 | 232 |
| 508 | 20240927 | 102700 | 11286702800 | 52400 | 52300 | 52500 | 52200 | 228 |
| 509 | 20240927 | 102600 | 11274771500 | 52200 | 52200 | 52500 | 52200 | 281 |
| 510 | 20240927 | 102500 | 11260025200 | 52500 | 52200 | 52500 | 52200 | 2065 |
| 511 | 20240927 | 102400 | 11151899600 | 52100 | 52100 | 52200 | 52100 | 64 |
| 512 | 20240927 | 102300 | 11148563100 | 52100 | 52200 | 52300 | 52100 | 511 |
| 513 | 20240927 | 102200 | 11121900200 | 52200 | 52400 | 52500 | 52200 | 934 |
| 514 | 20240927 | 102100 | 11073020900 | 52400 | 52400 | 52400 | 52300 | 167 |
| 515 | 20240927 | 102000 | 11064271800 | 52400 | 52400 | 52400 | 52300 | 65 |
| 516 | 20240927 | 101900 | 11060867200 | 52300 | 52500 | 52500 | 52300 | 171 |
| 517 | 20240927 | 101800 | 11051914100 | 52500 | 52500 | 52500 | 52200 | 117 |
| 518 | 20240927 | 101700 | 11045778800 | 52500 | 52300 | 52500 | 52200 | 296 |
| 519 | 20240927 | 101600 | 11030275600 | 52300 | 52300 | 52400 | 52200 | 830 |
| 520 | 20240927 | 101500 | 10986938300 | 52200 | 52300 | 52400 | 52200 | 83 |
| 521 | 20240927 | 101400 | 10982596600 | 52300 | 52500 | 52500 | 52300 | 667 |
| 522 | 20240927 | 101300 | 10947674800 | 52500 | 52500 | 52500 | 52400 | 344 |
| 523 | 20240927 | 101200 | 10929623300 | 52400 | 52300 | 52500 | 52300 | 218 |
| 524 | 20240927 | 101100 | 10918198700 | 52400 | 52300 | 52400 | 52300 | 99 |
| 525 | 20240927 | 101000 | 10913018900 | 52300 | 52500 | 52500 | 52300 | 343 |
| 526 | 20240927 | 100900 | 10895041100 | 52400 | 52400 | 52500 | 52400 | 165 |
| 527 | 20240927 | 100800 | 10886392000 | 52500 | 52300 | 52500 | 52300 | 261 |
| 528 | 20240927 | 100700 | 10872716800 | 52400 | 52300 | 52400 | 52300 | 65 |
| 529 | 20240927 | 100600 | 10869312800 | 52300 | 52300 | 52400 | 52300 | 336 |
| 530 | 20240927 | 100500 | 10851731100 | 52300 | 52500 | 52500 | 52300 | 183 |
| 531 | 20240927 | 100400 | 10842138300 | 52200 | 52400 | 52500 | 52200 | 381 |
| 532 | 20240927 | 100300 | 10822184600 | 52200 | 52200 | 52400 | 52200 | 861 |
| 533 | 20240927 | 100200 | 10777102900 | 52200 | 52100 | 52300 | 52100 | 788 |
| 534 | 20240927 | 100100 | 10735924800 | 52300 | 52400 | 52400 | 52100 | 879 |
| 535 | 20240927 | 100000 | 10690029800 | 52400 | 52400 | 52400 | 52300 | 611 |
| 536 | 20240927 | 095900 | 10658071400 | 52300 | 52500 | 52500 | 52300 | 580 |
| 537 | 20240927 | 095800 | 10627645500 | 52400 | 52500 | 52600 | 52400 | 5363 |
| 538 | 20240927 | 095700 | 10346118900 | 52400 | 52300 | 52500 | 52300 | 1791 |
| 539 | 20240927 | 095600 | 10252274900 | 52300 | 52200 | 52400 | 52000 | 1940 |
| 540 | 20240927 | 095500 | 10151107200 | 52200 | 52000 | 52200 | 52000 | 404 |
| 541 | 20240927 | 095400 | 10130064800 | 52000 | 52000 | 52100 | 52000 | 347 |
| 542 | 20240927 | 095300 | 10112015900 | 52000 | 52000 | 52100 | 52000 | 1134 |
| 543 | 20240927 | 095200 | 10053037800 | 52000 | 51700 | 52000 | 51700 | 1368 |
| 544 | 20240927 | 095100 | 9982113200 | 51700 | 51700 | 51900 | 51600 | 1042 |
| 545 | 20240927 | 095000 | 9928254900 | 51900 | 51800 | 51900 | 51700 | 5479 |
| 546 | 20240927 | 094900 | 9644878600 | 51900 | 52100 | 52100 | 51700 | 4175 |
| 547 | 20240927 | 094800 | 9428402200 | 52100 | 52300 | 52300 | 52000 | 212 |
| 548 | 20240927 | 094700 | 9417353700 | 52200 | 52500 | 52500 | 51900 | 10586 |
| 549 | 20240927 | 094600 | 8866568300 | 52300 | 52300 | 52600 | 52300 | 349 |
| 550 | 20240927 | 094500 | 8848251700 | 52400 | 52200 | 52400 | 52200 | 2037 |
| 551 | 20240927 | 094400 | 8741901700 | 52300 | 52400 | 52500 | 52200 | 871 |
| 552 | 20240927 | 094300 | 8696320000 | 52600 | 52300 | 52600 | 52200 | 1069 |
| 553 | 20240927 | 094200 | 8640135200 | 52200 | 52400 | 52500 | 52200 | 1113 |
| 554 | 20240927 | 094100 | 8581885300 | 52500 | 52600 | 52700 | 52200 | 6186 |
| 555 | 20240927 | 094000 | 8258085300 | 52700 | 52600 | 52800 | 52600 | 81 |
| 556 | 20240927 | 093900 | 8253815800 | 52600 | 52700 | 52800 | 52500 | 479 |
| 557 | 20240927 | 093800 | 8228616700 | 52600 | 52700 | 53000 | 52600 | 1217 |
| 558 | 20240927 | 093700 | 8164524600 | 52900 | 52700 | 52900 | 52600 | 611 |
| 559 | 20240927 | 093600 | 8132298400 | 52700 | 52800 | 52900 | 52700 | 1187 |
| 560 | 20240927 | 093500 | 8069679000 | 52700 | 52900 | 53000 | 52700 | 1143 |
| 561 | 20240927 | 093400 | 8009310300 | 52900 | 53300 | 53500 | 52900 | 3843 |
| 562 | 20240927 | 093300 | 7805299700 | 53300 | 53700 | 53800 | 53300 | 1712 |
| 563 | 20240927 | 093200 | 7713670700 | 53800 | 53500 | 53800 | 53400 | 1271 |
| 564 | 20240927 | 093100 | 7645547400 | 53400 | 53500 | 53600 | 53400 | 291 |
| 565 | 20240927 | 093000 | 7629980100 | 53600 | 53500 | 53600 | 53400 | 350 |
| 566 | 20240927 | 092900 | 7611242900 | 53500 | 53500 | 53600 | 53500 | 505 |
| 567 | 20240927 | 092800 | 7584208600 | 53400 | 53500 | 53600 | 53300 | 992 |
| 568 | 20240927 | 092700 | 7531088000 | 53500 | 53600 | 53700 | 53300 | 1372 |
| 569 | 20240927 | 092600 | 7457677500 | 53700 | 53500 | 53800 | 53500 | 1218 |
| 570 | 20240927 | 092500 | 7392363300 | 53400 | 53400 | 53500 | 53300 | 326 |
| 571 | 20240927 | 092400 | 7374952400 | 53400 | 53700 | 53700 | 53300 | 2603 |
| 572 | 20240927 | 092300 | 7236011900 | 53400 | 53600 | 53700 | 53400 | 1605 |
| 573 | 20240927 | 092200 | 7150068900 | 53600 | 53700 | 53900 | 53500 | 2676 |
| 574 | 20240927 | 092100 | 7006322500 | 53600 | 53200 | 53700 | 53100 | 1438 |
| 575 | 20240927 | 092000 | 6929513600 | 53300 | 53400 | 53400 | 53200 | 967 |
| 576 | 20240927 | 091900 | 6878041900 | 53400 | 53200 | 53500 | 53100 | 1519 |
| 577 | 20240927 | 091800 | 6797165200 | 53100 | 53100 | 53400 | 53000 | 890 |
| 578 | 20240927 | 091700 | 6749760200 | 53300 | 53000 | 53300 | 52900 | 1656 |
| 579 | 20240927 | 091600 | 6662005400 | 52900 | 53300 | 53400 | 52900 | 5905 |
| 580 | 20240927 | 091500 | 6347765500 | 53300 | 53000 | 53700 | 52800 | 9433 |
| 581 | 20240927 | 091400 | 5845328600 | 53000 | 52500 | 53000 | 52500 | 1898 |
| 582 | 20240927 | 091300 | 5745202400 | 52500 | 52500 | 52700 | 52400 | 2911 |
| 583 | 20240927 | 091200 | 5592262800 | 52500 | 52200 | 52500 | 52100 | 2549 |
| 584 | 20240927 | 091100 | 5458996000 | 52100 | 52300 | 52400 | 51800 | 9138 |
| 585 | 20240927 | 091000 | 4983394900 | 52200 | 52200 | 52700 | 52200 | 6266 |
| 586 | 20240927 | 090900 | 4655016100 | 52300 | 52500 | 52500 | 52200 | 2144 |
| 587 | 20240927 | 090800 | 4542871600 | 52500 | 52700 | 52900 | 52400 | 4455 |
| 588 | 20240927 | 090700 | 4308751700 | 52600 | 52700 | 52800 | 52100 | 8722 |
| 589 | 20240927 | 090600 | 3851467700 | 52700 | 52600 | 53100 | 52200 | 8306 |
| 590 | 20240927 | 090500 | 3414120200 | 52600 | 53200 | 53300 | 52500 | 7305 |
| 591 | 20240927 | 090400 | 3027047000 | 53200 | 53700 | 53700 | 53200 | 4262 |
| 592 | 20240927 | 090300 | 2799999100 | 53700 | 54000 | 54200 | 53300 | 9734 |
| 593 | 20240927 | 090200 | 2277788400 | 54000 | 54400 | 54400 | 53800 | 5429 |
| 594 | 20240927 | 090100 | 1984464600 | 54300 | 54700 | 54700 | 53800 | 11503 |
| 595 | 20240927 | 090000 | 1361994400 | 54500 | 55200 | 55600 | 54500 | 24696 |