36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240926 | 191800 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 9884 |
| 3 | 20240926 | 191700 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 4 | 20240926 | 191600 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 5 | 20240926 | 191500 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 6 | 20240926 | 191400 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 7 | 20240926 | 191300 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 8 | 20240926 | 191200 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 9 | 20240926 | 191100 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 10 | 20240926 | 191000 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 11 | 20240926 | 190900 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 12 | 20240926 | 190800 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 13 | 20240926 | 190700 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 14 | 20240926 | 190600 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 15 | 20240926 | 190500 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 16 | 20240926 | 190400 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 17 | 20240926 | 190300 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 18 | 20240926 | 190200 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 19 | 20240926 | 190100 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 20 | 20240926 | 190000 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 21 | 20240926 | 185900 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 22 | 20240926 | 185800 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 23 | 20240926 | 185700 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 24 | 20240926 | 185600 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 25 | 20240926 | 185500 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 26 | 20240926 | 185400 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 27 | 20240926 | 185300 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 28 | 20240926 | 185200 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 29 | 20240926 | 185100 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 30 | 20240926 | 185000 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 31 | 20240926 | 184900 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 32 | 20240926 | 184800 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 9884 |
| 33 | 20240926 | 184700 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 34 | 20240926 | 184600 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 35 | 20240926 | 184500 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 36 | 20240926 | 184400 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 37 | 20240926 | 184300 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 38 | 20240926 | 184200 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 39 | 20240926 | 184100 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 40 | 20240926 | 184000 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 41 | 20240926 | 183900 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 42 | 20240926 | 183800 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 43 | 20240926 | 183700 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 44 | 20240926 | 183600 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 45 | 20240926 | 183500 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 46 | 20240926 | 183400 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 47 | 20240926 | 183300 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 48 | 20240926 | 183200 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 49 | 20240926 | 183100 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 50 | 20240926 | 183000 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 51 | 20240926 | 182900 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 52 | 20240926 | 182800 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 53 | 20240926 | 182700 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 54 | 20240926 | 182600 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 55 | 20240926 | 182500 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 56 | 20240926 | 182400 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 57 | 20240926 | 182300 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 58 | 20240926 | 182200 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 59 | 20240926 | 182100 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 60 | 20240926 | 182000 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 61 | 20240926 | 181900 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 62 | 20240926 | 181800 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 9884 |
| 63 | 20240926 | 181700 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 64 | 20240926 | 181600 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 65 | 20240926 | 181500 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 66 | 20240926 | 181400 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 67 | 20240926 | 181300 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 68 | 20240926 | 181200 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 69 | 20240926 | 181100 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 70 | 20240926 | 181000 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 71 | 20240926 | 180900 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 72 | 20240926 | 180800 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 73 | 20240926 | 180700 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 74 | 20240926 | 180600 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 75 | 20240926 | 180500 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 76 | 20240926 | 180400 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 77 | 20240926 | 180300 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 78 | 20240926 | 180200 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 79 | 20240926 | 180100 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 80 | 20240926 | 180000 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 81 | 20240926 | 175900 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 82 | 20240926 | 175800 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 83 | 20240926 | 175700 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 84 | 20240926 | 175600 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 85 | 20240926 | 175500 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 86 | 20240926 | 175400 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 87 | 20240926 | 175300 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 88 | 20240926 | 175200 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 89 | 20240926 | 175100 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 90 | 20240926 | 175000 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 91 | 20240926 | 174900 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 92 | 20240926 | 174800 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 9884 |
| 93 | 20240926 | 174700 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 94 | 20240926 | 174600 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 95 | 20240926 | 174500 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 96 | 20240926 | 174400 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 97 | 20240926 | 174300 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 98 | 20240926 | 174200 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 99 | 20240926 | 174100 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 100 | 20240926 | 174000 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 101 | 20240926 | 173900 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 102 | 20240926 | 173800 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 103 | 20240926 | 173700 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 104 | 20240926 | 173600 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 105 | 20240926 | 173500 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 106 | 20240926 | 173400 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 107 | 20240926 | 173300 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 108 | 20240926 | 173200 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 109 | 20240926 | 173100 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 110 | 20240926 | 173000 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 111 | 20240926 | 172900 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 112 | 20240926 | 172800 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 113 | 20240926 | 172700 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 114 | 20240926 | 172600 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 115 | 20240926 | 172500 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 116 | 20240926 | 172400 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 117 | 20240926 | 172300 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 118 | 20240926 | 172200 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 119 | 20240926 | 172100 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 120 | 20240926 | 172000 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 121 | 20240926 | 171900 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 122 | 20240926 | 171800 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 9884 |
| 123 | 20240926 | 171700 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 124 | 20240926 | 171600 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 125 | 20240926 | 171500 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 126 | 20240926 | 171400 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 127 | 20240926 | 171300 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 128 | 20240926 | 171200 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 129 | 20240926 | 171100 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 130 | 20240926 | 171000 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 131 | 20240926 | 170900 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 132 | 20240926 | 170800 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 133 | 20240926 | 170700 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 134 | 20240926 | 170600 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 135 | 20240926 | 170500 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 136 | 20240926 | 170400 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 137 | 20240926 | 170300 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 138 | 20240926 | 170200 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 139 | 20240926 | 170100 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 140 | 20240926 | 170000 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 141 | 20240926 | 165900 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 142 | 20240926 | 165800 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 143 | 20240926 | 165700 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 144 | 20240926 | 165600 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 145 | 20240926 | 165500 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 146 | 20240926 | 165400 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 147 | 20240926 | 165300 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 148 | 20240926 | 165200 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 149 | 20240926 | 165100 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 150 | 20240926 | 165000 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 151 | 20240926 | 164900 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 152 | 20240926 | 164800 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 9884 |
| 153 | 20240926 | 164700 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 154 | 20240926 | 164600 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 155 | 20240926 | 164500 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 156 | 20240926 | 164400 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 157 | 20240926 | 164300 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 158 | 20240926 | 164200 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 159 | 20240926 | 164100 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 160 | 20240926 | 164000 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 161 | 20240926 | 163900 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 162 | 20240926 | 163800 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 163 | 20240926 | 163700 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 164 | 20240926 | 163600 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 165 | 20240926 | 163500 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 166 | 20240926 | 163400 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 167 | 20240926 | 163300 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 168 | 20240926 | 163200 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 169 | 20240926 | 163100 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 170 | 20240926 | 163000 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 171 | 20240926 | 162900 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 172 | 20240926 | 162800 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 173 | 20240926 | 162700 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 174 | 20240926 | 162600 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 175 | 20240926 | 162500 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 176 | 20240926 | 162400 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 177 | 20240926 | 162300 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 178 | 20240926 | 162200 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 179 | 20240926 | 162100 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 180 | 20240926 | 162000 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 181 | 20240926 | 161900 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 182 | 20240926 | 161800 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 9884 |
| 183 | 20240926 | 161700 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 184 | 20240926 | 161600 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 185 | 20240926 | 161500 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 186 | 20240926 | 161400 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 187 | 20240926 | 161300 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 188 | 20240926 | 161200 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 189 | 20240926 | 161100 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 190 | 20240926 | 161000 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 191 | 20240926 | 160900 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 192 | 20240926 | 160800 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 193 | 20240926 | 160700 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 194 | 20240926 | 160600 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 195 | 20240926 | 160500 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 196 | 20240926 | 160400 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 197 | 20240926 | 160300 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 198 | 20240926 | 160200 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 199 | 20240926 | 160100 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 200 | 20240926 | 160000 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 201 | 20240926 | 155900 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 202 | 20240926 | 155800 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 203 | 20240926 | 155700 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 204 | 20240926 | 155600 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 205 | 20240926 | 155500 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 206 | 20240926 | 155400 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 207 | 20240926 | 155300 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 208 | 20240926 | 155200 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 209 | 20240926 | 155100 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 210 | 20240926 | 155000 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 211 | 20240926 | 154900 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 212 | 20240926 | 154800 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 9884 |
| 213 | 20240926 | 154700 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 214 | 20240926 | 154600 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 215 | 20240926 | 154500 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 216 | 20240926 | 154400 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 217 | 20240926 | 154300 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 218 | 20240926 | 154200 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 219 | 20240926 | 154100 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 220 | 20240926 | 154000 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 221 | 20240926 | 153900 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 222 | 20240926 | 153800 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 223 | 20240926 | 153700 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 224 | 20240926 | 153600 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 225 | 20240926 | 153500 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 226 | 20240926 | 153400 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 227 | 20240926 | 153300 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 228 | 20240926 | 153200 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 229 | 20240926 | 153100 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 0 |
| 230 | 20240926 | 153000 | 20580369900 | 156300 | 156300 | 156300 | 156300 | 9884 |
| 231 | 20240926 | 152900 | 19035500700 | 155800 | 155800 | 155800 | 155800 | 0 |
| 232 | 20240926 | 152800 | 19035500700 | 155800 | 155800 | 155800 | 155800 | 0 |
| 233 | 20240926 | 152700 | 19035500700 | 155800 | 155800 | 155800 | 155800 | 0 |
| 234 | 20240926 | 152600 | 19035500700 | 155800 | 155800 | 155800 | 155800 | 0 |
| 235 | 20240926 | 152500 | 19035500700 | 155800 | 155800 | 155800 | 155800 | 0 |
| 236 | 20240926 | 152400 | 19035500700 | 155800 | 155800 | 155800 | 155800 | 0 |
| 237 | 20240926 | 152300 | 19035500700 | 155800 | 155800 | 155800 | 155800 | 0 |
| 238 | 20240926 | 152200 | 19035500700 | 155800 | 155800 | 155800 | 155800 | 0 |
| 239 | 20240926 | 152100 | 19035500700 | 155800 | 155800 | 155800 | 155800 | 0 |
| 240 | 20240926 | 152000 | 19035500700 | 155800 | 155800 | 155800 | 155800 | 0 |
| 241 | 20240926 | 151900 | 19035500700 | 155800 | 155700 | 155900 | 155700 | 168 |
| 242 | 20240926 | 151800 | 19009327100 | 155700 | 155900 | 155900 | 155500 | 800 |
| 243 | 20240926 | 151700 | 18884659100 | 155800 | 155700 | 155900 | 155500 | 821 |
| 244 | 20240926 | 151600 | 18756732300 | 155700 | 155700 | 155800 | 155700 | 124 |
| 245 | 20240926 | 151500 | 18737419800 | 155600 | 155700 | 155700 | 155600 | 287 |
| 246 | 20240926 | 151400 | 18692741700 | 155800 | 155800 | 155900 | 155700 | 147 |
| 247 | 20240926 | 151300 | 18669844900 | 155500 | 155900 | 155900 | 155500 | 210 |
| 248 | 20240926 | 151200 | 18637122500 | 155900 | 155900 | 156000 | 155900 | 431 |
| 249 | 20240926 | 151100 | 18569923900 | 156000 | 155900 | 156000 | 155900 | 256 |
| 250 | 20240926 | 151000 | 18530009200 | 156000 | 155800 | 156000 | 155800 | 358 |
| 251 | 20240926 | 150900 | 18474199200 | 155800 | 155700 | 155900 | 155700 | 659 |
| 252 | 20240926 | 150800 | 18371515400 | 155700 | 155800 | 155800 | 155700 | 124 |
| 253 | 20240926 | 150700 | 18352202600 | 155700 | 155700 | 155800 | 155700 | 153 |
| 254 | 20240926 | 150600 | 18328376100 | 155800 | 155800 | 156000 | 155600 | 345 |
| 255 | 20240926 | 150500 | 18274592500 | 155900 | 155600 | 155900 | 155600 | 468 |
| 256 | 20240926 | 150400 | 18201663100 | 155600 | 155500 | 155700 | 155400 | 156 |
| 257 | 20240926 | 150300 | 18177395000 | 155500 | 155500 | 155600 | 155400 | 77 |
| 258 | 20240926 | 150200 | 18165421500 | 155500 | 155600 | 155600 | 155500 | 254 |
| 259 | 20240926 | 150100 | 18125915500 | 155600 | 155700 | 155800 | 155400 | 347 |
| 260 | 20240926 | 150000 | 18071884900 | 155700 | 155600 | 155700 | 155400 | 227 |
| 261 | 20240926 | 145900 | 18036563500 | 155600 | 155500 | 155700 | 155400 | 138 |
| 262 | 20240926 | 145800 | 18015095700 | 155500 | 155400 | 155600 | 155400 | 150 |
| 263 | 20240926 | 145700 | 17991778100 | 155400 | 155500 | 155700 | 155400 | 172 |
| 264 | 20240926 | 145600 | 17965035100 | 155600 | 155600 | 155600 | 155400 | 153 |
| 265 | 20240926 | 145500 | 17941240200 | 155500 | 155800 | 155800 | 155400 | 78 |
| 266 | 20240926 | 145400 | 17929097000 | 155800 | 155900 | 155900 | 155700 | 189 |
| 267 | 20240926 | 145300 | 17899653700 | 155900 | 155800 | 156000 | 155800 | 304 |
| 268 | 20240926 | 145200 | 17852261500 | 155800 | 155700 | 155900 | 155600 | 1508 |
| 269 | 20240926 | 145100 | 17617238100 | 155600 | 155700 | 155800 | 155500 | 117 |
| 270 | 20240926 | 145000 | 17599022200 | 155700 | 155700 | 155800 | 155600 | 597 |
| 271 | 20240926 | 144900 | 17506039500 | 155800 | 155800 | 155800 | 155700 | 208 |
| 272 | 20240926 | 144800 | 17473640600 | 155700 | 155600 | 155800 | 155600 | 623 |
| 273 | 20240926 | 144700 | 17376642800 | 155600 | 155700 | 155800 | 155600 | 194 |
| 274 | 20240926 | 144600 | 17346438300 | 155700 | 155600 | 155700 | 155500 | 119 |
| 275 | 20240926 | 144500 | 17327915800 | 155600 | 155600 | 155800 | 155600 | 142 |
| 276 | 20240926 | 144400 | 17305808400 | 155600 | 155700 | 155800 | 155600 | 134 |
| 277 | 20240926 | 144300 | 17284950200 | 155600 | 155800 | 155800 | 155300 | 268 |
| 278 | 20240926 | 144200 | 17243228500 | 155700 | 155600 | 155800 | 155500 | 1895 |
| 279 | 20240926 | 144100 | 16948252400 | 155500 | 155400 | 155500 | 155200 | 854 |
| 280 | 20240926 | 144000 | 16815472700 | 155400 | 155500 | 155500 | 155300 | 542 |
| 281 | 20240926 | 143900 | 16731244400 | 155400 | 155500 | 155600 | 155400 | 366 |
| 282 | 20240926 | 143800 | 16674360300 | 155400 | 155500 | 155600 | 155400 | 110 |
| 283 | 20240926 | 143700 | 16657262200 | 155600 | 155500 | 155600 | 155400 | 189 |
| 284 | 20240926 | 143600 | 16627875500 | 155500 | 155400 | 155500 | 155400 | 350 |
| 285 | 20240926 | 143500 | 16573478100 | 155500 | 155500 | 155500 | 155400 | 111 |
| 286 | 20240926 | 143400 | 16556219700 | 155500 | 155500 | 155600 | 155500 | 363 |
| 287 | 20240926 | 143300 | 16499765400 | 155500 | 155600 | 155600 | 155500 | 153 |
| 288 | 20240926 | 143200 | 16475963600 | 155500 | 155400 | 155600 | 155400 | 433 |
| 289 | 20240926 | 143100 | 16408622500 | 155400 | 155400 | 155500 | 155400 | 331 |
| 290 | 20240926 | 143000 | 16357172700 | 155400 | 155500 | 155500 | 155400 | 173 |
| 291 | 20240926 | 142900 | 16330283000 | 155400 | 155500 | 155500 | 155400 | 135 |
| 292 | 20240926 | 142800 | 16309297300 | 155400 | 155400 | 155500 | 155300 | 187 |
| 293 | 20240926 | 142700 | 16280233800 | 155400 | 155500 | 155600 | 155300 | 724 |
| 294 | 20240926 | 142600 | 16167660100 | 155400 | 155200 | 155500 | 155100 | 244 |
| 295 | 20240926 | 142500 | 16129752600 | 155000 | 155400 | 155500 | 155000 | 606 |
| 296 | 20240926 | 142400 | 16035601300 | 155400 | 155200 | 155400 | 155000 | 154 |
| 297 | 20240926 | 142300 | 16011691300 | 155200 | 155100 | 155500 | 155100 | 485 |
| 298 | 20240926 | 142200 | 15936365000 | 155100 | 155300 | 155400 | 155000 | 70 |
| 299 | 20240926 | 142100 | 15925503200 | 155300 | 155200 | 155300 | 155200 | 123 |
| 300 | 20240926 | 142000 | 15906405300 | 155300 | 155300 | 155400 | 155000 | 723 |
| 301 | 20240926 | 141900 | 15794159300 | 155200 | 155200 | 155300 | 155200 | 73 |
| 302 | 20240926 | 141800 | 15782829200 | 155300 | 155200 | 155300 | 155100 | 147 |
| 303 | 20240926 | 141700 | 15760017500 | 155200 | 155000 | 155200 | 155000 | 191 |
| 304 | 20240926 | 141600 | 15730388900 | 155000 | 155200 | 155200 | 155000 | 93 |
| 305 | 20240926 | 141500 | 15715962700 | 155200 | 155400 | 155500 | 155200 | 157 |
| 306 | 20240926 | 141400 | 15691569100 | 155400 | 155300 | 155500 | 155200 | 499 |
| 307 | 20240926 | 141300 | 15614048100 | 155200 | 155200 | 155200 | 155200 | 54 |
| 308 | 20240926 | 141200 | 15605667300 | 155300 | 155200 | 155300 | 155200 | 274 |
| 309 | 20240926 | 141100 | 15563133500 | 155200 | 155100 | 155200 | 155100 | 83 |
| 310 | 20240926 | 141000 | 15550255600 | 155200 | 155300 | 155300 | 155000 | 16 |
| 311 | 20240926 | 140900 | 15547772100 | 155200 | 155200 | 155400 | 155100 | 158 |
| 312 | 20240926 | 140800 | 15523248700 | 155300 | 155300 | 155300 | 155200 | 129 |
| 313 | 20240926 | 140700 | 15503224800 | 155200 | 155200 | 155300 | 155200 | 64 |
| 314 | 20240926 | 140600 | 15493290000 | 155200 | 155300 | 155300 | 155200 | 154 |
| 315 | 20240926 | 140500 | 15469384700 | 155300 | 155300 | 155500 | 155200 | 433 |
| 316 | 20240926 | 140400 | 15402085300 | 155300 | 155600 | 155600 | 155300 | 149 |
| 317 | 20240926 | 140300 | 15378930800 | 155400 | 155500 | 155600 | 155400 | 91 |
| 318 | 20240926 | 140200 | 15364785100 | 155500 | 155500 | 155500 | 155300 | 131 |
| 319 | 20240926 | 140100 | 15344418700 | 155700 | 155500 | 155700 | 155500 | 190 |
| 320 | 20240926 | 140000 | 15314863600 | 155500 | 155500 | 155500 | 155200 | 145 |
| 321 | 20240926 | 135900 | 15292329700 | 155800 | 155500 | 155800 | 155100 | 576 |
| 322 | 20240926 | 135800 | 15202699500 | 155600 | 155500 | 155800 | 155400 | 707 |
| 323 | 20240926 | 135700 | 15092662600 | 155300 | 155400 | 155800 | 155200 | 244 |
| 324 | 20240926 | 135600 | 15054720200 | 155300 | 155200 | 155800 | 155100 | 471 |
| 325 | 20240926 | 135500 | 14981484000 | 155200 | 155200 | 155200 | 155000 | 66 |
| 326 | 20240926 | 135400 | 14971243900 | 155300 | 155200 | 155300 | 155000 | 337 |
| 327 | 20240926 | 135300 | 14918959300 | 155200 | 155300 | 155400 | 155000 | 200 |
| 328 | 20240926 | 135200 | 14887912500 | 155200 | 155100 | 155200 | 155100 | 123 |
| 329 | 20240926 | 135100 | 14868832900 | 155100 | 155100 | 155200 | 155100 | 87 |
| 330 | 20240926 | 135000 | 14855336100 | 155100 | 155200 | 155300 | 155100 | 154 |
| 331 | 20240926 | 134900 | 14831432300 | 155200 | 155200 | 155200 | 155100 | 151 |
| 332 | 20240926 | 134800 | 14808004400 | 155100 | 155300 | 155400 | 154900 | 101 |
| 333 | 20240926 | 134700 | 14792336800 | 155300 | 155400 | 155700 | 155300 | 517 |
| 334 | 20240926 | 134600 | 14711973500 | 155400 | 155300 | 155400 | 155200 | 120 |
| 335 | 20240926 | 134500 | 14693338100 | 155500 | 155400 | 155500 | 155300 | 159 |
| 336 | 20240926 | 134400 | 14668627600 | 155400 | 155200 | 155500 | 155000 | 488 |
| 337 | 20240926 | 134300 | 14592784500 | 155200 | 155300 | 155300 | 155200 | 153 |
| 338 | 20240926 | 134200 | 14569028500 | 155200 | 155200 | 155300 | 155100 | 206 |
| 339 | 20240926 | 134100 | 14537050800 | 155200 | 154800 | 155200 | 154800 | 324 |
| 340 | 20240926 | 134000 | 14486804400 | 154900 | 155200 | 155200 | 154700 | 1502 |
| 341 | 20240926 | 133900 | 14254223800 | 155200 | 155200 | 155200 | 155100 | 41 |
| 342 | 20240926 | 133800 | 14247861700 | 155200 | 155000 | 155800 | 154900 | 445 |
| 343 | 20240926 | 133700 | 14178694300 | 155000 | 154900 | 155000 | 154900 | 118 |
| 344 | 20240926 | 133600 | 14160414100 | 155000 | 155000 | 155000 | 154900 | 136 |
| 345 | 20240926 | 133500 | 14139342900 | 155000 | 154900 | 155000 | 154900 | 74 |
| 346 | 20240926 | 133400 | 14127878200 | 154900 | 154900 | 155000 | 154900 | 95 |
| 347 | 20240926 | 133300 | 14113161700 | 154900 | 155000 | 155100 | 154900 | 107 |
| 348 | 20240926 | 133200 | 14096580000 | 155000 | 155000 | 155000 | 154900 | 94 |
| 349 | 20240926 | 133100 | 14082019000 | 154800 | 154800 | 154900 | 154700 | 399 |
| 350 | 20240926 | 133000 | 14020250100 | 154800 | 154900 | 154900 | 154700 | 95 |
| 351 | 20240926 | 132900 | 14005543800 | 154900 | 154700 | 155500 | 154700 | 439 |
| 352 | 20240926 | 132800 | 13937487400 | 154800 | 154900 | 154900 | 154700 | 163 |
| 353 | 20240926 | 132700 | 13912256400 | 154900 | 154900 | 155000 | 154900 | 171 |
| 354 | 20240926 | 132600 | 13885768200 | 154900 | 155000 | 155000 | 154900 | 152 |
| 355 | 20240926 | 132500 | 13862222100 | 154900 | 154900 | 155000 | 154900 | 130 |
| 356 | 20240926 | 132400 | 13842079800 | 154900 | 154900 | 155000 | 154900 | 234 |
| 357 | 20240926 | 132300 | 13805831300 | 154900 | 155000 | 155000 | 154900 | 106 |
| 358 | 20240926 | 132200 | 13789411200 | 155000 | 154900 | 155000 | 154800 | 471 |
| 359 | 20240926 | 132100 | 13716448500 | 154900 | 154800 | 154900 | 154800 | 280 |
| 360 | 20240926 | 132000 | 13673079600 | 154800 | 154900 | 155900 | 154800 | 820 |
| 361 | 20240926 | 131900 | 13545884700 | 154800 | 155000 | 155000 | 154800 | 717 |
| 362 | 20240926 | 131800 | 13434782400 | 155000 | 155200 | 155200 | 155000 | 328 |
| 363 | 20240926 | 131700 | 13383916200 | 155200 | 155300 | 155300 | 155200 | 150 |
| 364 | 20240926 | 131600 | 13360626900 | 155300 | 155300 | 155300 | 155200 | 203 |
| 365 | 20240926 | 131500 | 13329103100 | 155200 | 155300 | 155400 | 155200 | 295 |
| 366 | 20240926 | 131400 | 13283291500 | 155200 | 155300 | 155400 | 155200 | 76 |
| 367 | 20240926 | 131300 | 13271485700 | 155300 | 155400 | 155400 | 155200 | 572 |
| 368 | 20240926 | 131200 | 13182686200 | 155200 | 155300 | 155500 | 155200 | 180 |
| 369 | 20240926 | 131100 | 13154729300 | 155500 | 155500 | 155900 | 155500 | 363 |
| 370 | 20240926 | 131000 | 13098180400 | 155300 | 155500 | 155600 | 155300 | 102 |
| 371 | 20240926 | 130900 | 13082321000 | 155500 | 155500 | 155600 | 155500 | 30 |
| 372 | 20240926 | 130800 | 13077654200 | 155600 | 155700 | 155700 | 155500 | 205 |
| 373 | 20240926 | 130700 | 13045751200 | 155700 | 155800 | 155900 | 155700 | 163 |
| 374 | 20240926 | 130600 | 13020360100 | 155500 | 155800 | 155900 | 155500 | 190 |
| 375 | 20240926 | 130500 | 12990745100 | 155600 | 155700 | 155900 | 155500 | 259 |
| 376 | 20240926 | 130400 | 12950419900 | 155600 | 155800 | 155900 | 155600 | 167 |
| 377 | 20240926 | 130300 | 12924413800 | 155900 | 156000 | 156100 | 155900 | 330 |
| 378 | 20240926 | 130200 | 12872945900 | 156100 | 155900 | 156100 | 155900 | 2364 |
| 379 | 20240926 | 130100 | 12504138600 | 155900 | 155800 | 155900 | 155700 | 687 |
| 380 | 20240926 | 130000 | 12397086800 | 155700 | 155500 | 155800 | 155300 | 2312 |
| 381 | 20240926 | 125900 | 12037374000 | 155400 | 155400 | 155500 | 155300 | 117 |
| 382 | 20240926 | 125800 | 12019192400 | 155300 | 155400 | 155500 | 155300 | 76 |
| 383 | 20240926 | 125700 | 12007380000 | 155300 | 155400 | 155400 | 155300 | 96 |
| 384 | 20240926 | 125600 | 11992462300 | 155400 | 155300 | 155500 | 155300 | 93 |
| 385 | 20240926 | 125500 | 11978008500 | 155300 | 155300 | 155500 | 155300 | 328 |
| 386 | 20240926 | 125400 | 11927023400 | 155400 | 155300 | 155500 | 155300 | 52 |
| 387 | 20240926 | 125300 | 11918941300 | 155300 | 155400 | 155500 | 155300 | 410 |
| 388 | 20240926 | 125200 | 11855207200 | 155300 | 155300 | 155300 | 155300 | 62 |
| 389 | 20240926 | 125100 | 11845578600 | 155400 | 155300 | 155400 | 155300 | 56 |
| 390 | 20240926 | 125000 | 11836876700 | 155300 | 155300 | 155500 | 155300 | 82 |
| 391 | 20240926 | 124900 | 11824141100 | 155300 | 155400 | 155500 | 155300 | 73 |
| 392 | 20240926 | 124800 | 11812797000 | 155400 | 155400 | 155400 | 155400 | 74 |
| 393 | 20240926 | 124700 | 11801297400 | 155400 | 155300 | 155500 | 155300 | 42 |
| 394 | 20240926 | 124600 | 11794771300 | 155500 | 155400 | 155500 | 155300 | 312 |
| 395 | 20240926 | 124500 | 11746288200 | 155300 | 155300 | 155400 | 155300 | 49 |
| 396 | 20240926 | 124400 | 11738676100 | 155300 | 155100 | 155300 | 155100 | 570 |
| 397 | 20240926 | 124300 | 11650175400 | 155100 | 155100 | 155200 | 155100 | 81 |
| 398 | 20240926 | 124200 | 11637607000 | 155100 | 155100 | 155200 | 155100 | 128 |
| 399 | 20240926 | 124100 | 11617754100 | 155100 | 155100 | 155200 | 155100 | 115 |
| 400 | 20240926 | 124000 | 11599913400 | 155100 | 155000 | 155200 | 155000 | 461 |
| 401 | 20240926 | 123900 | 11528412100 | 155100 | 155100 | 155100 | 155000 | 58 |
| 402 | 20240926 | 123800 | 11519417800 | 155100 | 155100 | 155200 | 155100 | 331 |
| 403 | 20240926 | 123700 | 11468073900 | 155000 | 155100 | 155100 | 155000 | 34 |
| 404 | 20240926 | 123600 | 11462803200 | 155100 | 155100 | 155100 | 155000 | 93 |
| 405 | 20240926 | 123500 | 11448384300 | 155100 | 154800 | 155300 | 154800 | 433 |
| 406 | 20240926 | 123400 | 11381216000 | 154800 | 154900 | 154900 | 154800 | 73 |
| 407 | 20240926 | 123300 | 11369915300 | 154800 | 154900 | 154900 | 154800 | 32 |
| 408 | 20240926 | 123200 | 11364959100 | 154800 | 154900 | 155100 | 154800 | 391 |
| 409 | 20240926 | 123100 | 11304357100 | 154800 | 154900 | 155000 | 154800 | 48 |
| 410 | 20240926 | 123000 | 11296921600 | 154900 | 154900 | 155000 | 154900 | 76 |
| 411 | 20240926 | 122900 | 11285146800 | 155000 | 155000 | 155000 | 154900 | 76 |
| 412 | 20240926 | 122800 | 11273369400 | 155000 | 155000 | 155100 | 154900 | 100 |
| 413 | 20240926 | 122700 | 11257864700 | 154900 | 154900 | 155000 | 154900 | 46 |
| 414 | 20240926 | 122600 | 11250738900 | 155000 | 154800 | 155000 | 154800 | 516 |
| 415 | 20240926 | 122500 | 11170792800 | 154800 | 154900 | 154900 | 154800 | 53 |
| 416 | 20240926 | 122400 | 11162584400 | 154900 | 154900 | 154900 | 154800 | 159 |
| 417 | 20240926 | 122300 | 11137966800 | 154800 | 154800 | 154900 | 154800 | 31 |
| 418 | 20240926 | 122200 | 11133166600 | 154800 | 154900 | 154900 | 154800 | 102 |
| 419 | 20240926 | 122100 | 11117375000 | 154800 | 154800 | 154900 | 154800 | 52 |
| 420 | 20240926 | 122000 | 11109322300 | 154800 | 154800 | 155000 | 154800 | 94 |
| 421 | 20240926 | 121900 | 11094758200 | 154900 | 154800 | 154900 | 154800 | 8 |
| 422 | 20240926 | 121800 | 11093519300 | 154800 | 155000 | 155000 | 154800 | 43 |
| 423 | 20240926 | 121700 | 11086855600 | 155100 | 154800 | 155100 | 154800 | 401 |
| 424 | 20240926 | 121600 | 11024688700 | 154900 | 155000 | 155100 | 154800 | 128 |
| 425 | 20240926 | 121500 | 11004851200 | 155100 | 154900 | 155100 | 154900 | 90 |
| 426 | 20240926 | 121400 | 10990898700 | 155000 | 155000 | 155100 | 155000 | 157 |
| 427 | 20240926 | 121300 | 10966562600 | 155000 | 155000 | 155100 | 155000 | 43 |
| 428 | 20240926 | 121200 | 10959894600 | 155000 | 155100 | 155100 | 155000 | 82 |
| 429 | 20240926 | 121100 | 10947182700 | 155100 | 155100 | 155100 | 155000 | 38 |
| 430 | 20240926 | 121000 | 10941292100 | 155200 | 155200 | 155200 | 155200 | 25 |
| 431 | 20240926 | 120900 | 10937412100 | 154900 | 154900 | 155200 | 154900 | 171 |
| 432 | 20240926 | 120800 | 10910915100 | 155000 | 155100 | 155500 | 154900 | 766 |
| 433 | 20240926 | 120700 | 10792062300 | 155100 | 155100 | 155200 | 155100 | 161 |
| 434 | 20240926 | 120600 | 10767086100 | 155100 | 155100 | 155200 | 155100 | 50 |
| 435 | 20240926 | 120500 | 10759330100 | 155200 | 155100 | 155200 | 155100 | 77 |
| 436 | 20240926 | 120400 | 10747386000 | 155200 | 155100 | 155200 | 155100 | 67 |
| 437 | 20240926 | 120300 | 10736990900 | 155100 | 155000 | 155100 | 155000 | 69 |
| 438 | 20240926 | 120200 | 10726295400 | 155100 | 155300 | 155400 | 155000 | 239 |
| 439 | 20240926 | 120100 | 10689206200 | 155300 | 155100 | 155300 | 155000 | 117 |
| 440 | 20240926 | 120000 | 10671061200 | 155000 | 155500 | 155500 | 155000 | 187 |
| 441 | 20240926 | 115900 | 10642006600 | 155500 | 155100 | 155600 | 155000 | 473 |
| 442 | 20240926 | 115800 | 10568505100 | 155100 | 155300 | 155300 | 155100 | 8 |
| 443 | 20240926 | 115700 | 10567263300 | 155300 | 155400 | 155400 | 155000 | 92 |
| 444 | 20240926 | 115600 | 10552995900 | 155200 | 155200 | 155500 | 155100 | 272 |
| 445 | 20240926 | 115500 | 10510785500 | 155200 | 155300 | 155500 | 155100 | 231 |
| 446 | 20240926 | 115400 | 10474891500 | 155300 | 155300 | 155400 | 155100 | 312 |
| 447 | 20240926 | 115300 | 10426459400 | 155100 | 155200 | 155300 | 155000 | 239 |
| 448 | 20240926 | 115200 | 10389384200 | 155200 | 155200 | 155300 | 155000 | 250 |
| 449 | 20240926 | 115100 | 10350605000 | 155200 | 155300 | 155300 | 155000 | 60 |
| 450 | 20240926 | 115000 | 10341291700 | 155400 | 154900 | 155500 | 154900 | 471 |
| 451 | 20240926 | 114900 | 10268199800 | 155000 | 155000 | 155000 | 154900 | 73 |
| 452 | 20240926 | 114800 | 10256890400 | 155200 | 155200 | 155300 | 155000 | 367 |
| 453 | 20240926 | 114700 | 10199934000 | 155200 | 155100 | 155200 | 155000 | 65 |
| 454 | 20240926 | 114600 | 10189852500 | 155100 | 155100 | 155100 | 155000 | 99 |
| 455 | 20240926 | 114500 | 10174498400 | 155100 | 155000 | 155100 | 155000 | 142 |
| 456 | 20240926 | 114400 | 10152482100 | 155000 | 155000 | 155100 | 155000 | 52 |
| 457 | 20240926 | 114300 | 10144421400 | 155100 | 155000 | 155400 | 155000 | 177 |
| 458 | 20240926 | 114200 | 10116945900 | 155000 | 155200 | 155400 | 155000 | 151 |
| 459 | 20240926 | 114100 | 10093495100 | 155200 | 154900 | 155400 | 154900 | 460 |
| 460 | 20240926 | 114000 | 10022091100 | 155000 | 155000 | 155000 | 154900 | 15 |
| 461 | 20240926 | 113900 | 10019766400 | 154900 | 155100 | 155100 | 154900 | 99 |
| 462 | 20240926 | 113800 | 10004425300 | 155100 | 155000 | 155200 | 155000 | 51 |
| 463 | 20240926 | 113700 | 9996512900 | 155000 | 155300 | 155300 | 155000 | 176 |
| 464 | 20240926 | 113600 | 9969229400 | 155300 | 155200 | 155300 | 155200 | 55 |
| 465 | 20240926 | 113500 | 9960690700 | 155200 | 155200 | 155300 | 155200 | 115 |
| 466 | 20240926 | 113400 | 9942839500 | 155300 | 155200 | 155300 | 155200 | 60 |
| 467 | 20240926 | 113300 | 9933524300 | 155300 | 155600 | 155600 | 155300 | 161 |
| 468 | 20240926 | 113200 | 9908508900 | 155600 | 155200 | 155600 | 155200 | 728 |
| 469 | 20240926 | 113100 | 9795293800 | 155400 | 155200 | 155400 | 155100 | 165 |
| 470 | 20240926 | 113000 | 9769681800 | 155100 | 155100 | 155200 | 155100 | 180 |
| 471 | 20240926 | 112900 | 9741761600 | 155000 | 155200 | 155200 | 154900 | 100 |
| 472 | 20240926 | 112800 | 9726255800 | 155000 | 155500 | 155500 | 155000 | 75 |
| 473 | 20240926 | 112700 | 9714609800 | 155500 | 155000 | 155500 | 154800 | 753 |
| 474 | 20240926 | 112600 | 9597774700 | 154900 | 155200 | 155200 | 154900 | 81 |
| 475 | 20240926 | 112500 | 9585221500 | 155200 | 155100 | 155300 | 154900 | 157 |
| 476 | 20240926 | 112400 | 9560868300 | 155000 | 155300 | 155400 | 154900 | 166 |
| 477 | 20240926 | 112300 | 9535115600 | 155300 | 155000 | 155600 | 154900 | 629 |
| 478 | 20240926 | 112200 | 9437461300 | 155000 | 154900 | 155000 | 154900 | 66 |
| 479 | 20240926 | 112100 | 9427234100 | 155000 | 155000 | 155100 | 155000 | 87 |
| 480 | 20240926 | 112000 | 9413746200 | 155100 | 155100 | 155100 | 155000 | 120 |
| 481 | 20240926 | 111900 | 9395135300 | 155200 | 155200 | 155200 | 155100 | 42 |
| 482 | 20240926 | 111800 | 9388617200 | 155100 | 155300 | 155600 | 154900 | 225 |
| 483 | 20240926 | 111700 | 9353662400 | 155300 | 154900 | 155400 | 154900 | 70 |
| 484 | 20240926 | 111600 | 9342793300 | 154900 | 155000 | 155400 | 154900 | 124 |
| 485 | 20240926 | 111500 | 9323552100 | 155000 | 154900 | 155300 | 154900 | 87 |
| 486 | 20240926 | 111400 | 9310047800 | 155300 | 155100 | 155700 | 155100 | 583 |
| 487 | 20240926 | 111300 | 9219422100 | 155200 | 155100 | 155200 | 155100 | 86 |
| 488 | 20240926 | 111200 | 9206081000 | 155100 | 155200 | 155200 | 155100 | 74 |
| 489 | 20240926 | 111100 | 9194598200 | 155200 | 155200 | 155600 | 155200 | 466 |
| 490 | 20240926 | 111000 | 9122172700 | 155200 | 155100 | 155200 | 155100 | 21 |
| 491 | 20240926 | 110900 | 9118915100 | 155100 | 154900 | 155200 | 154900 | 115 |
| 492 | 20240926 | 110800 | 9101095000 | 154900 | 154900 | 155100 | 154900 | 12 |
| 493 | 20240926 | 110700 | 9099235400 | 155100 | 155000 | 155500 | 154900 | 228 |
| 494 | 20240926 | 110600 | 9063854900 | 154900 | 154900 | 155000 | 154900 | 39 |
| 495 | 20240926 | 110500 | 9057811000 | 154900 | 155200 | 155600 | 154900 | 848 |
| 496 | 20240926 | 110400 | 8926131900 | 155000 | 154900 | 155200 | 154900 | 247 |
| 497 | 20240926 | 110300 | 8887843900 | 154900 | 155000 | 155000 | 154900 | 106 |
| 498 | 20240926 | 110200 | 8871415200 | 155000 | 155100 | 155100 | 155000 | 35 |
| 499 | 20240926 | 110100 | 8865988300 | 155000 | 155100 | 155200 | 155000 | 160 |
| 500 | 20240926 | 110000 | 8841173600 | 155100 | 155100 | 155200 | 155100 | 108 |
| 501 | 20240926 | 105900 | 8824413700 | 155100 | 155400 | 155400 | 155100 | 271 |
| 502 | 20240926 | 105800 | 8782326200 | 155400 | 155400 | 155400 | 155400 | 15 |
| 503 | 20240926 | 105700 | 8779995200 | 155400 | 155200 | 155500 | 155000 | 172 |
| 504 | 20240926 | 105600 | 8753266200 | 155200 | 155100 | 155700 | 155000 | 496 |
| 505 | 20240926 | 105500 | 8676174500 | 155000 | 155100 | 155500 | 155000 | 935 |
| 506 | 20240926 | 105400 | 8531050300 | 155100 | 155100 | 155100 | 155000 | 18 |
| 507 | 20240926 | 105300 | 8528258700 | 155100 | 155200 | 155200 | 155000 | 24 |
| 508 | 20240926 | 105200 | 8524536100 | 155200 | 155000 | 155400 | 154900 | 577 |
| 509 | 20240926 | 105100 | 8435012100 | 155000 | 155100 | 155200 | 155000 | 125 |
| 510 | 20240926 | 105000 | 8415621700 | 155200 | 155300 | 155300 | 155200 | 59 |
| 511 | 20240926 | 104900 | 8406459100 | 155400 | 155400 | 155500 | 155400 | 67 |
| 512 | 20240926 | 104800 | 8396046800 | 155400 | 155500 | 155600 | 155000 | 394 |
| 513 | 20240926 | 104700 | 8334828200 | 155100 | 155100 | 155500 | 155000 | 462 |
| 514 | 20240926 | 104600 | 8263066900 | 155100 | 155200 | 155200 | 155000 | 300 |
| 515 | 20240926 | 104500 | 8216525000 | 155200 | 155400 | 155500 | 155200 | 172 |
| 516 | 20240926 | 104400 | 8189808600 | 155400 | 155500 | 155500 | 155400 | 80 |
| 517 | 20240926 | 104300 | 8177373600 | 155400 | 155600 | 155600 | 155400 | 234 |
| 518 | 20240926 | 104200 | 8140990100 | 155700 | 155600 | 155700 | 155600 | 61 |
| 519 | 20240926 | 104100 | 8131496800 | 155700 | 155800 | 155800 | 155600 | 173 |
| 520 | 20240926 | 104000 | 8104552600 | 155700 | 155800 | 155800 | 155700 | 27 |
| 521 | 20240926 | 103900 | 8100346900 | 155800 | 155900 | 155900 | 155700 | 37 |
| 522 | 20240926 | 103800 | 8094582900 | 155700 | 155800 | 156000 | 155700 | 463 |
| 523 | 20240926 | 103700 | 8022400700 | 155700 | 156000 | 156000 | 155600 | 374 |
| 524 | 20240926 | 103600 | 7964116100 | 156000 | 155700 | 156000 | 155700 | 366 |
| 525 | 20240926 | 103500 | 7907056000 | 155800 | 155900 | 155900 | 155700 | 116 |
| 526 | 20240926 | 103400 | 7888978600 | 155900 | 155800 | 156000 | 155700 | 1359 |
| 527 | 20240926 | 103300 | 7677087800 | 155800 | 155500 | 155900 | 155500 | 1109 |
| 528 | 20240926 | 103200 | 7504364800 | 155400 | 155400 | 155500 | 155400 | 227 |
| 529 | 20240926 | 103100 | 7469077900 | 155500 | 155300 | 155500 | 155300 | 103 |
| 530 | 20240926 | 103000 | 7453072800 | 155100 | 155500 | 155600 | 155100 | 222 |
| 531 | 20240926 | 102900 | 7418566800 | 155500 | 155300 | 155700 | 155300 | 846 |
| 532 | 20240926 | 102800 | 7286959400 | 155400 | 155400 | 155400 | 155300 | 29 |
| 533 | 20240926 | 102700 | 7282454500 | 155400 | 155400 | 155500 | 155100 | 352 |
| 534 | 20240926 | 102600 | 7227782600 | 155500 | 155400 | 155500 | 155400 | 44 |
| 535 | 20240926 | 102500 | 7220943400 | 155500 | 155500 | 155600 | 155500 | 138 |
| 536 | 20240926 | 102400 | 7199482000 | 155500 | 155400 | 155600 | 155400 | 29 |
| 537 | 20240926 | 102300 | 7194972100 | 155500 | 155500 | 155600 | 155500 | 118 |
| 538 | 20240926 | 102200 | 7176621700 | 155500 | 155500 | 155600 | 155500 | 139 |
| 539 | 20240926 | 102100 | 7155005500 | 155600 | 155400 | 155600 | 155300 | 765 |
| 540 | 20240926 | 102000 | 7036068400 | 155300 | 155100 | 155400 | 155100 | 78 |
| 541 | 20240926 | 101900 | 7023956300 | 155300 | 154900 | 155400 | 154900 | 521 |
| 542 | 20240926 | 101800 | 6943026400 | 154900 | 155300 | 155400 | 154900 | 162 |
| 543 | 20240926 | 101700 | 6917877600 | 155300 | 155400 | 155400 | 155200 | 86 |
| 544 | 20240926 | 101600 | 6904524500 | 155300 | 155300 | 155400 | 155300 | 74 |
| 545 | 20240926 | 101500 | 6893031400 | 155300 | 155400 | 155400 | 154900 | 422 |
| 546 | 20240926 | 101400 | 6827494600 | 155500 | 155400 | 155500 | 155400 | 200 |
| 547 | 20240926 | 101300 | 6796410500 | 155400 | 155500 | 155500 | 155400 | 53 |
| 548 | 20240926 | 101200 | 6788173500 | 155400 | 155500 | 155500 | 155300 | 170 |
| 549 | 20240926 | 101100 | 6761754700 | 155400 | 155400 | 155400 | 155400 | 16 |
| 550 | 20240926 | 101000 | 6759268300 | 155300 | 155200 | 155500 | 155100 | 264 |
| 551 | 20240926 | 100900 | 6718271600 | 155100 | 155000 | 155200 | 155000 | 145 |
| 552 | 20240926 | 100800 | 6695788600 | 155000 | 155000 | 155100 | 155000 | 9 |
| 553 | 20240926 | 100700 | 6694393100 | 155000 | 155100 | 155100 | 155000 | 88 |
| 554 | 20240926 | 100600 | 6680745500 | 155100 | 155000 | 155200 | 154900 | 172 |
| 555 | 20240926 | 100500 | 6654078900 | 155000 | 155100 | 155200 | 154900 | 55 |
| 556 | 20240926 | 100400 | 6645549100 | 155500 | 155400 | 155500 | 155000 | 352 |
| 557 | 20240926 | 100300 | 6590941000 | 155400 | 155700 | 155700 | 155400 | 401 |
| 558 | 20240926 | 100200 | 6528581500 | 155700 | 155600 | 155700 | 155600 | 40 |
| 559 | 20240926 | 100100 | 6522354700 | 155500 | 155400 | 155800 | 155400 | 40 |
| 560 | 20240926 | 100000 | 6516128800 | 155600 | 155500 | 155900 | 155500 | 230 |
| 561 | 20240926 | 095900 | 6480312500 | 155900 | 155700 | 156000 | 155600 | 323 |
| 562 | 20240926 | 095800 | 6429972200 | 155700 | 155900 | 156000 | 155500 | 676 |
| 563 | 20240926 | 095700 | 6324721700 | 155900 | 156000 | 156100 | 155900 | 373 |
| 564 | 20240926 | 095600 | 6266534400 | 156100 | 156100 | 156100 | 155700 | 664 |
| 565 | 20240926 | 095500 | 6162980400 | 156100 | 156100 | 156100 | 155900 | 783 |
| 566 | 20240926 | 095400 | 6040832800 | 156100 | 156000 | 156100 | 156000 | 1270 |
| 567 | 20240926 | 095300 | 5842613000 | 156100 | 155700 | 156100 | 155500 | 4420 |
| 568 | 20240926 | 095200 | 5153453700 | 155800 | 155600 | 155800 | 155400 | 2024 |
| 569 | 20240926 | 095100 | 4838310700 | 155600 | 155200 | 155700 | 155000 | 1873 |
| 570 | 20240926 | 095000 | 4546979100 | 155400 | 155400 | 155500 | 155200 | 256 |
| 571 | 20240926 | 094900 | 4507220400 | 155400 | 155400 | 155600 | 155400 | 191 |
| 572 | 20240926 | 094800 | 4477529000 | 155400 | 155600 | 155600 | 155000 | 911 |
| 573 | 20240926 | 094700 | 4335944100 | 155000 | 155600 | 155600 | 155000 | 1009 |
| 574 | 20240926 | 094600 | 4179082200 | 155500 | 155300 | 155500 | 155000 | 1361 |
| 575 | 20240926 | 094500 | 3967660600 | 155300 | 155100 | 155400 | 155100 | 734 |
| 576 | 20240926 | 094400 | 3853711200 | 155200 | 154300 | 155200 | 154300 | 4613 |
| 577 | 20240926 | 094300 | 3140370600 | 154300 | 154100 | 154300 | 154100 | 755 |
| 578 | 20240926 | 094200 | 3023965900 | 154200 | 153700 | 154200 | 153700 | 2248 |
| 579 | 20240926 | 094100 | 2677714800 | 153800 | 153600 | 153900 | 153600 | 488 |
| 580 | 20240926 | 094000 | 2602643600 | 153700 | 153800 | 153900 | 153700 | 482 |
| 581 | 20240926 | 093900 | 2528520400 | 153800 | 153700 | 153900 | 153600 | 288 |
| 582 | 20240926 | 093800 | 2484230800 | 153600 | 153800 | 153900 | 153600 | 307 |
| 583 | 20240926 | 093700 | 2437021700 | 153800 | 153700 | 153900 | 153700 | 658 |
| 584 | 20240926 | 093600 | 2335818300 | 153700 | 153600 | 153800 | 153500 | 742 |
| 585 | 20240926 | 093500 | 2221772200 | 153600 | 153600 | 153600 | 153500 | 100 |
| 586 | 20240926 | 093400 | 2206412700 | 153500 | 153500 | 153700 | 153500 | 165 |
| 587 | 20240926 | 093300 | 2181073900 | 153500 | 153700 | 153800 | 153500 | 380 |
| 588 | 20240926 | 093200 | 2122683600 | 153700 | 153300 | 153700 | 153300 | 1398 |
| 589 | 20240926 | 093100 | 1907939300 | 153300 | 153500 | 153500 | 153300 | 235 |
| 590 | 20240926 | 093000 | 1871894700 | 153500 | 153200 | 153500 | 153200 | 688 |
| 591 | 20240926 | 092900 | 1766374600 | 153000 | 153200 | 153200 | 153000 | 148 |
| 592 | 20240926 | 092800 | 1743710300 | 153200 | 153000 | 153300 | 153000 | 238 |
| 593 | 20240926 | 092700 | 1707245000 | 153000 | 153200 | 153200 | 152900 | 556 |
| 594 | 20240926 | 092600 | 1622106400 | 153200 | 153000 | 153300 | 153000 | 316 |
| 595 | 20240926 | 092500 | 1573675300 | 152900 | 153200 | 153300 | 152900 | 361 |
| 596 | 20240926 | 092400 | 1518386400 | 153100 | 152900 | 153100 | 152900 | 117 |
| 597 | 20240926 | 092300 | 1500482800 | 152900 | 152900 | 153100 | 152900 | 117 |
| 598 | 20240926 | 092200 | 1482580400 | 152800 | 152800 | 152800 | 152700 | 152 |
| 599 | 20240926 | 092100 | 1459355000 | 152700 | 153000 | 153200 | 152700 | 670 |
| 600 | 20240926 | 092000 | 1356822000 | 152900 | 152800 | 152900 | 152800 | 122 |
| 601 | 20240926 | 091900 | 1338168600 | 152800 | 152900 | 152900 | 152700 | 62 |
| 602 | 20240926 | 091800 | 1328695200 | 152900 | 152900 | 153000 | 152900 | 85 |
| 603 | 20240926 | 091700 | 1315697700 | 152700 | 153000 | 153000 | 152500 | 175 |
| 604 | 20240926 | 091600 | 1288959000 | 153000 | 152500 | 153000 | 152500 | 141 |
| 605 | 20240926 | 091500 | 1267414000 | 152500 | 152900 | 152900 | 152300 | 365 |
| 606 | 20240926 | 091400 | 1211688800 | 152900 | 152600 | 152900 | 152400 | 203 |
| 607 | 20240926 | 091300 | 1180690000 | 152600 | 152400 | 152600 | 152400 | 22 |
| 608 | 20240926 | 091200 | 1177334800 | 152400 | 153000 | 153000 | 152300 | 962 |
| 609 | 20240926 | 091100 | 1030408400 | 153000 | 153000 | 153300 | 153000 | 604 |
| 610 | 20240926 | 091000 | 937938100 | 153000 | 153600 | 153600 | 153000 | 544 |
| 611 | 20240926 | 090900 | 854479300 | 153500 | 153100 | 153500 | 153100 | 712 |
| 612 | 20240926 | 090800 | 745360100 | 153100 | 153000 | 153100 | 152900 | 519 |
| 613 | 20240926 | 090700 | 665955700 | 153000 | 153200 | 153300 | 153000 | 265 |
| 614 | 20240926 | 090600 | 625351900 | 153200 | 153400 | 153500 | 153100 | 424 |
| 615 | 20240926 | 090500 | 560346200 | 153400 | 153400 | 153500 | 153300 | 192 |
| 616 | 20240926 | 090400 | 530898300 | 153300 | 153300 | 153300 | 153000 | 429 |
| 617 | 20240926 | 090300 | 465159300 | 153400 | 153200 | 153400 | 152900 | 517 |
| 618 | 20240926 | 090200 | 385974300 | 153200 | 152800 | 153200 | 152100 | 949 |
| 619 | 20240926 | 090100 | 241028700 | 152900 | 152300 | 152900 | 152300 | 589 |
| 620 | 20240926 | 090000 | 151024900 | 152300 | 153000 | 153100 | 152200 | 989 |