34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 183000 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 59618 |
| 3 | 20240927 | 182900 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 4 | 20240927 | 182800 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 5 | 20240927 | 182700 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 6 | 20240927 | 182600 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 7 | 20240927 | 182500 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 8 | 20240927 | 182400 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 9 | 20240927 | 182300 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 10 | 20240927 | 182200 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 11 | 20240927 | 182100 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 12 | 20240927 | 182000 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 13 | 20240927 | 181900 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 14 | 20240927 | 181800 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 15 | 20240927 | 181700 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 16 | 20240927 | 181600 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 17 | 20240927 | 181500 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 18 | 20240927 | 181400 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 19 | 20240927 | 181300 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 20 | 20240927 | 181200 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 21 | 20240927 | 181100 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 22 | 20240927 | 181000 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 23 | 20240927 | 180900 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 24 | 20240927 | 180800 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 25 | 20240927 | 180700 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 26 | 20240927 | 180600 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 27 | 20240927 | 180500 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 28 | 20240927 | 180400 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 29 | 20240927 | 180300 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 30 | 20240927 | 180200 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 31 | 20240927 | 180100 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 32 | 20240927 | 180000 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 59618 |
| 33 | 20240927 | 175900 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 34 | 20240927 | 175800 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 35 | 20240927 | 175700 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 36 | 20240927 | 175600 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 37 | 20240927 | 175500 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 38 | 20240927 | 175400 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 39 | 20240927 | 175300 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 40 | 20240927 | 175200 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 41 | 20240927 | 175100 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 42 | 20240927 | 175000 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 43 | 20240927 | 174900 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 44 | 20240927 | 174800 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 45 | 20240927 | 174700 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 46 | 20240927 | 174600 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 47 | 20240927 | 174500 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 48 | 20240927 | 174400 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 49 | 20240927 | 174300 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 50 | 20240927 | 174200 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 51 | 20240927 | 174100 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 52 | 20240927 | 174000 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 53 | 20240927 | 173900 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 54 | 20240927 | 173800 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 55 | 20240927 | 173700 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 56 | 20240927 | 173600 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 57 | 20240927 | 173500 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 58 | 20240927 | 173400 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 59 | 20240927 | 173300 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 60 | 20240927 | 173200 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 61 | 20240927 | 173100 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 62 | 20240927 | 173000 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 59618 |
| 63 | 20240927 | 172900 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 64 | 20240927 | 172800 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 65 | 20240927 | 172700 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 66 | 20240927 | 172600 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 67 | 20240927 | 172500 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 68 | 20240927 | 172400 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 69 | 20240927 | 172300 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 70 | 20240927 | 172200 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 71 | 20240927 | 172100 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 72 | 20240927 | 172000 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 73 | 20240927 | 171900 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 74 | 20240927 | 171800 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 75 | 20240927 | 171700 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 76 | 20240927 | 171600 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 77 | 20240927 | 171500 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 78 | 20240927 | 171400 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 79 | 20240927 | 171300 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 80 | 20240927 | 171200 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 81 | 20240927 | 171100 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 82 | 20240927 | 171000 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 83 | 20240927 | 170900 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 84 | 20240927 | 170800 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 85 | 20240927 | 170700 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 86 | 20240927 | 170600 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 87 | 20240927 | 170500 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 88 | 20240927 | 170400 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 89 | 20240927 | 170300 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 90 | 20240927 | 170200 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 91 | 20240927 | 170100 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 92 | 20240927 | 170000 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 59618 |
| 93 | 20240927 | 165900 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 94 | 20240927 | 165800 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 95 | 20240927 | 165700 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 96 | 20240927 | 165600 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 97 | 20240927 | 165500 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 98 | 20240927 | 165400 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 99 | 20240927 | 165300 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 100 | 20240927 | 165200 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 101 | 20240927 | 165100 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 102 | 20240927 | 165000 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 103 | 20240927 | 164900 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 104 | 20240927 | 164800 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 105 | 20240927 | 164700 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 106 | 20240927 | 164600 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 107 | 20240927 | 164500 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 108 | 20240927 | 164400 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 109 | 20240927 | 164300 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 110 | 20240927 | 164200 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 111 | 20240927 | 164100 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 112 | 20240927 | 164000 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 113 | 20240927 | 163900 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 114 | 20240927 | 163800 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 115 | 20240927 | 163700 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 116 | 20240927 | 163600 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 117 | 20240927 | 163500 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 118 | 20240927 | 163400 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 119 | 20240927 | 163300 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 120 | 20240927 | 163200 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 121 | 20240927 | 163100 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 122 | 20240927 | 163000 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 59618 |
| 123 | 20240927 | 162900 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 124 | 20240927 | 162800 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 125 | 20240927 | 162700 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 126 | 20240927 | 162600 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 127 | 20240927 | 162500 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 128 | 20240927 | 162400 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 129 | 20240927 | 162300 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 130 | 20240927 | 162200 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 131 | 20240927 | 162100 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 132 | 20240927 | 162000 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 133 | 20240927 | 161900 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 134 | 20240927 | 161800 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 135 | 20240927 | 161700 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 136 | 20240927 | 161600 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 137 | 20240927 | 161500 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 138 | 20240927 | 161400 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 139 | 20240927 | 161300 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 140 | 20240927 | 161200 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 141 | 20240927 | 161100 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 142 | 20240927 | 161000 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 143 | 20240927 | 160900 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 144 | 20240927 | 160800 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 145 | 20240927 | 160700 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 146 | 20240927 | 160600 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 147 | 20240927 | 160500 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 148 | 20240927 | 160400 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 149 | 20240927 | 160300 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 150 | 20240927 | 160200 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 151 | 20240927 | 160100 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 152 | 20240927 | 160000 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 59618 |
| 153 | 20240927 | 155900 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 154 | 20240927 | 155800 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 155 | 20240927 | 155700 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 156 | 20240927 | 155600 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 157 | 20240927 | 155500 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 158 | 20240927 | 155400 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 159 | 20240927 | 155300 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 160 | 20240927 | 155200 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 161 | 20240927 | 155100 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 162 | 20240927 | 155000 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 163 | 20240927 | 154900 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 164 | 20240927 | 154800 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 165 | 20240927 | 154700 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 166 | 20240927 | 154600 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 167 | 20240927 | 154500 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 168 | 20240927 | 154400 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 169 | 20240927 | 154300 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 170 | 20240927 | 154200 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 171 | 20240927 | 154100 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 172 | 20240927 | 154000 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 173 | 20240927 | 153900 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 174 | 20240927 | 153800 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 175 | 20240927 | 153700 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 176 | 20240927 | 153600 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 177 | 20240927 | 153500 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 178 | 20240927 | 153400 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 179 | 20240927 | 153300 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 180 | 20240927 | 153200 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 181 | 20240927 | 153100 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 182 | 20240927 | 153000 | 446231333400 | 146100 | 146100 | 146100 | 146100 | 119236 |
| 183 | 20240927 | 152900 | 437521143600 | 146300 | 146300 | 146300 | 146300 | 0 |
| 184 | 20240927 | 152800 | 437521143600 | 146300 | 146300 | 146300 | 146300 | 0 |
| 185 | 20240927 | 152700 | 437521143600 | 146300 | 146300 | 146300 | 146300 | 0 |
| 186 | 20240927 | 152600 | 437521143600 | 146300 | 146300 | 146300 | 146300 | 0 |
| 187 | 20240927 | 152500 | 437521143600 | 146300 | 146300 | 146300 | 146300 | 0 |
| 188 | 20240927 | 152400 | 437521143600 | 146300 | 146300 | 146300 | 146300 | 0 |
| 189 | 20240927 | 152300 | 437521143600 | 146300 | 146300 | 146300 | 146300 | 0 |
| 190 | 20240927 | 152200 | 437521143600 | 146300 | 146300 | 146300 | 146300 | 0 |
| 191 | 20240927 | 152100 | 437521143600 | 146300 | 146300 | 146300 | 146300 | 0 |
| 192 | 20240927 | 152000 | 437521143600 | 146300 | 146300 | 146300 | 146300 | 0 |
| 193 | 20240927 | 151900 | 437521143600 | 146300 | 146600 | 146700 | 146300 | 20111 |
| 194 | 20240927 | 151800 | 434575518300 | 146600 | 146800 | 146900 | 146500 | 14650 |
| 195 | 20240927 | 151700 | 432426714700 | 146700 | 146800 | 146900 | 146700 | 12467 |
| 196 | 20240927 | 151600 | 430596952700 | 146700 | 146800 | 146900 | 146700 | 11036 |
| 197 | 20240927 | 151500 | 428977343200 | 146900 | 146900 | 147000 | 146800 | 12136 |
| 198 | 20240927 | 151400 | 427194938000 | 146800 | 146900 | 147000 | 146700 | 9776 |
| 199 | 20240927 | 151300 | 425759331700 | 146900 | 146800 | 147000 | 146800 | 7615 |
| 200 | 20240927 | 151200 | 424640916100 | 146900 | 146800 | 146900 | 146700 | 7886 |
| 201 | 20240927 | 151100 | 423482954700 | 146800 | 146900 | 147000 | 146800 | 6457 |
| 202 | 20240927 | 151000 | 422534654200 | 146900 | 146900 | 147000 | 146800 | 11508 |
| 203 | 20240927 | 150900 | 420843714600 | 146900 | 147100 | 147200 | 146900 | 7571 |
| 204 | 20240927 | 150800 | 419731029600 | 147100 | 147100 | 147200 | 147100 | 3990 |
| 205 | 20240927 | 150700 | 419144044900 | 147100 | 147000 | 147200 | 147000 | 10246 |
| 206 | 20240927 | 150600 | 417636431900 | 147000 | 146900 | 147100 | 146900 | 6669 |
| 207 | 20240927 | 150500 | 416656101000 | 146900 | 147000 | 147000 | 146900 | 3234 |
| 208 | 20240927 | 150400 | 416180952400 | 146900 | 147000 | 147100 | 146900 | 4809 |
| 209 | 20240927 | 150300 | 415473959600 | 147000 | 147100 | 147100 | 147000 | 2920 |
| 210 | 20240927 | 150200 | 415044612900 | 147000 | 147100 | 147200 | 146800 | 15664 |
| 211 | 20240927 | 150100 | 412741928200 | 147000 | 147100 | 147200 | 147000 | 4233 |
| 212 | 20240927 | 150000 | 412119350000 | 147100 | 147000 | 147200 | 147000 | 5927 |
| 213 | 20240927 | 145900 | 411247607000 | 147000 | 147000 | 147200 | 147000 | 6015 |
| 214 | 20240927 | 145800 | 410362935800 | 147000 | 147200 | 147200 | 147000 | 7054 |
| 215 | 20240927 | 145700 | 409325153300 | 147200 | 147000 | 147200 | 147000 | 6740 |
| 216 | 20240927 | 145600 | 408333511600 | 147000 | 147000 | 147100 | 146900 | 4162 |
| 217 | 20240927 | 145500 | 407721696200 | 146900 | 147000 | 147100 | 146800 | 6408 |
| 218 | 20240927 | 145400 | 406779809300 | 147000 | 146500 | 147000 | 146400 | 7679 |
| 219 | 20240927 | 145300 | 405652451400 | 146400 | 146400 | 146500 | 146300 | 2925 |
| 220 | 20240927 | 145200 | 405224244700 | 146400 | 146300 | 146500 | 146200 | 7316 |
| 221 | 20240927 | 145100 | 404153928000 | 146300 | 146300 | 146400 | 146200 | 2523 |
| 222 | 20240927 | 145000 | 403784885100 | 146300 | 146300 | 146500 | 146200 | 6163 |
| 223 | 20240927 | 144900 | 402883332300 | 146400 | 146500 | 146500 | 146100 | 6759 |
| 224 | 20240927 | 144800 | 401894386200 | 146500 | 146600 | 146700 | 146500 | 4809 |
| 225 | 20240927 | 144700 | 401189412800 | 146600 | 147200 | 147200 | 146600 | 10960 |
| 226 | 20240927 | 144600 | 399578627300 | 147100 | 146800 | 147200 | 146800 | 14298 |
| 227 | 20240927 | 144500 | 397477062200 | 146800 | 146400 | 146800 | 146300 | 11569 |
| 228 | 20240927 | 144400 | 395781058300 | 146400 | 146300 | 146500 | 146200 | 10620 |
| 229 | 20240927 | 144300 | 394226800600 | 146200 | 145900 | 146300 | 145700 | 15625 |
| 230 | 20240927 | 144200 | 391945651500 | 145800 | 145800 | 145900 | 145400 | 28543 |
| 231 | 20240927 | 144100 | 387787310300 | 145900 | 146000 | 146000 | 145800 | 6206 |
| 232 | 20240927 | 144000 | 386881893200 | 145900 | 146000 | 146100 | 145800 | 10795 |
| 233 | 20240927 | 143900 | 385306779500 | 146000 | 146000 | 146100 | 145600 | 13941 |
| 234 | 20240927 | 143800 | 383273169600 | 146000 | 146200 | 146200 | 145600 | 33125 |
| 235 | 20240927 | 143700 | 378439408500 | 146100 | 146200 | 146300 | 146100 | 6175 |
| 236 | 20240927 | 143600 | 377536692800 | 146200 | 146300 | 146500 | 146100 | 6501 |
| 237 | 20240927 | 143500 | 376585804200 | 146100 | 146200 | 146400 | 146000 | 14685 |
| 238 | 20240927 | 143400 | 374439228000 | 146300 | 146600 | 146600 | 146200 | 5122 |
| 239 | 20240927 | 143300 | 373689326900 | 146600 | 146400 | 146600 | 146000 | 30191 |
| 240 | 20240927 | 143200 | 369273172300 | 146500 | 146600 | 146600 | 146400 | 4514 |
| 241 | 20240927 | 143100 | 368611962200 | 146600 | 146500 | 146700 | 146400 | 6630 |
| 242 | 20240927 | 143000 | 367640351700 | 146500 | 146600 | 147000 | 146500 | 8183 |
| 243 | 20240927 | 142900 | 366440013700 | 146700 | 146700 | 146800 | 146500 | 5270 |
| 244 | 20240927 | 142800 | 365667371900 | 146700 | 146500 | 146900 | 146400 | 10337 |
| 245 | 20240927 | 142700 | 364151870200 | 146500 | 146900 | 147000 | 146500 | 6318 |
| 246 | 20240927 | 142600 | 363225401700 | 147000 | 146900 | 147000 | 146500 | 10721 |
| 247 | 20240927 | 142500 | 361653142600 | 146800 | 146800 | 147000 | 146800 | 4322 |
| 248 | 20240927 | 142400 | 361018428900 | 146700 | 146900 | 147000 | 146600 | 5927 |
| 249 | 20240927 | 142300 | 360148768900 | 146800 | 146500 | 147100 | 146400 | 27395 |
| 250 | 20240927 | 142200 | 356132908000 | 146500 | 147300 | 147400 | 146500 | 27141 |
| 251 | 20240927 | 142100 | 352147833600 | 147300 | 147400 | 147500 | 147300 | 2097 |
| 252 | 20240927 | 142000 | 351838874600 | 147400 | 147400 | 147600 | 147300 | 3933 |
| 253 | 20240927 | 141900 | 351258993200 | 147400 | 147700 | 147800 | 147400 | 9671 |
| 254 | 20240927 | 141800 | 349831669100 | 147700 | 147600 | 147800 | 147500 | 4628 |
| 255 | 20240927 | 141700 | 349148482200 | 147500 | 147600 | 147700 | 147500 | 4031 |
| 256 | 20240927 | 141600 | 348553563500 | 147600 | 147400 | 147800 | 147400 | 5208 |
| 257 | 20240927 | 141500 | 347784887400 | 147400 | 147300 | 147500 | 147200 | 5968 |
| 258 | 20240927 | 141400 | 346905536500 | 147400 | 147400 | 147400 | 147300 | 2972 |
| 259 | 20240927 | 141300 | 346467714600 | 147400 | 147400 | 147500 | 147300 | 1234 |
| 260 | 20240927 | 141200 | 346285846700 | 147500 | 147200 | 147600 | 147200 | 5930 |
| 261 | 20240927 | 141100 | 345412240700 | 147200 | 147300 | 147400 | 147200 | 4200 |
| 262 | 20240927 | 141000 | 344793724100 | 147300 | 147500 | 147500 | 147300 | 3287 |
| 263 | 20240927 | 140900 | 344309345400 | 147500 | 147500 | 147600 | 147400 | 2740 |
| 264 | 20240927 | 140800 | 343905221200 | 147400 | 147300 | 147500 | 147200 | 4719 |
| 265 | 20240927 | 140700 | 343209784200 | 147300 | 147300 | 147400 | 147100 | 4088 |
| 266 | 20240927 | 140600 | 342607843300 | 147300 | 147300 | 147400 | 147200 | 4483 |
| 267 | 20240927 | 140500 | 341947544400 | 147400 | 147400 | 147500 | 147400 | 2061 |
| 268 | 20240927 | 140400 | 341643742400 | 147300 | 147500 | 147600 | 147300 | 2398 |
| 269 | 20240927 | 140300 | 341290225000 | 147500 | 147800 | 147800 | 147500 | 2755 |
| 270 | 20240927 | 140200 | 340883333400 | 147700 | 147300 | 147800 | 147300 | 6347 |
| 271 | 20240927 | 140100 | 339946229300 | 147400 | 147000 | 147500 | 147000 | 3649 |
| 272 | 20240927 | 140000 | 339409058400 | 147000 | 147200 | 147200 | 147000 | 3871 |
| 273 | 20240927 | 135900 | 338839892200 | 147200 | 146800 | 147300 | 146800 | 7366 |
| 274 | 20240927 | 135800 | 337756884700 | 146900 | 147100 | 147100 | 146800 | 12294 |
| 275 | 20240927 | 135700 | 335950734600 | 147000 | 147300 | 147500 | 147000 | 5648 |
| 276 | 20240927 | 135600 | 335119592900 | 147300 | 147400 | 147600 | 147100 | 4255 |
| 277 | 20240927 | 135500 | 334492897700 | 147500 | 147500 | 147600 | 147300 | 4021 |
| 278 | 20240927 | 135400 | 333900009100 | 147500 | 147500 | 147700 | 147400 | 2671 |
| 279 | 20240927 | 135300 | 333505883400 | 147600 | 147200 | 147600 | 147100 | 7593 |
| 280 | 20240927 | 135200 | 332386578200 | 147300 | 147300 | 147400 | 146900 | 32716 |
| 281 | 20240927 | 135100 | 327575150700 | 147400 | 147400 | 147600 | 147300 | 6890 |
| 282 | 20240927 | 135000 | 326559476800 | 147500 | 147600 | 147600 | 147400 | 3394 |
| 283 | 20240927 | 134900 | 326058873200 | 147500 | 147700 | 147700 | 147500 | 2476 |
| 284 | 20240927 | 134800 | 325693451200 | 147700 | 147600 | 147700 | 147500 | 4349 |
| 285 | 20240927 | 134700 | 325051806600 | 147600 | 147900 | 147900 | 147500 | 3048 |
| 286 | 20240927 | 134600 | 324601605100 | 148000 | 147700 | 148000 | 147700 | 2159 |
| 287 | 20240927 | 134500 | 324282397800 | 147700 | 147600 | 147700 | 147500 | 2328 |
| 288 | 20240927 | 134400 | 323938808900 | 147600 | 147700 | 147800 | 147400 | 9378 |
| 289 | 20240927 | 134300 | 322554803200 | 147800 | 147900 | 147900 | 147700 | 3132 |
| 290 | 20240927 | 134200 | 322091892800 | 147900 | 148300 | 148300 | 147800 | 6779 |
| 291 | 20240927 | 134100 | 321088386100 | 148300 | 148100 | 148300 | 148000 | 1862 |
| 292 | 20240927 | 134000 | 320812581700 | 148000 | 148000 | 148100 | 147900 | 3894 |
| 293 | 20240927 | 133900 | 320236334200 | 148100 | 148300 | 148300 | 147800 | 5663 |
| 294 | 20240927 | 133800 | 319397741700 | 148300 | 148100 | 148300 | 148000 | 8834 |
| 295 | 20240927 | 133700 | 318088213600 | 148100 | 147800 | 148100 | 147700 | 5973 |
| 296 | 20240927 | 133600 | 317204635600 | 147800 | 147800 | 147800 | 147700 | 3320 |
| 297 | 20240927 | 133500 | 316714049000 | 147800 | 147400 | 147800 | 147300 | 9308 |
| 298 | 20240927 | 133400 | 315341512200 | 147400 | 147600 | 147600 | 147100 | 18357 |
| 299 | 20240927 | 133300 | 312637391000 | 147500 | 147700 | 147700 | 147500 | 3637 |
| 300 | 20240927 | 133200 | 312100527200 | 147600 | 147600 | 147700 | 147500 | 4832 |
| 301 | 20240927 | 133100 | 311387368200 | 147700 | 147600 | 147900 | 147500 | 9016 |
| 302 | 20240927 | 133000 | 310056710800 | 147700 | 147800 | 147900 | 147600 | 4165 |
| 303 | 20240927 | 132900 | 309441327900 | 147800 | 147900 | 148100 | 147700 | 9318 |
| 304 | 20240927 | 132800 | 308062979600 | 147900 | 147800 | 147900 | 147800 | 4517 |
| 305 | 20240927 | 132700 | 307395133900 | 147900 | 147600 | 148000 | 147600 | 6934 |
| 306 | 20240927 | 132600 | 306370223400 | 147600 | 147600 | 147700 | 147300 | 15142 |
| 307 | 20240927 | 132500 | 304137441700 | 147600 | 147400 | 147900 | 147400 | 16466 |
| 308 | 20240927 | 132400 | 301706358700 | 147700 | 148000 | 148200 | 147400 | 16240 |
| 309 | 20240927 | 132300 | 299306235000 | 148000 | 147700 | 148100 | 147500 | 19989 |
| 310 | 20240927 | 132200 | 296353665100 | 147700 | 148700 | 148800 | 147700 | 57270 |
| 311 | 20240927 | 132100 | 287864917800 | 148800 | 148800 | 148900 | 148700 | 3692 |
| 312 | 20240927 | 132000 | 287315864000 | 148900 | 149000 | 149000 | 148700 | 3703 |
| 313 | 20240927 | 131900 | 286764767000 | 149000 | 149200 | 149200 | 148900 | 4665 |
| 314 | 20240927 | 131800 | 286069812900 | 149100 | 149200 | 149300 | 149100 | 2064 |
| 315 | 20240927 | 131700 | 285761915700 | 149200 | 149000 | 149300 | 148900 | 2644 |
| 316 | 20240927 | 131600 | 285367659700 | 149000 | 148900 | 149100 | 148900 | 5390 |
| 317 | 20240927 | 131500 | 284564668800 | 148900 | 148700 | 149000 | 148600 | 4385 |
| 318 | 20240927 | 131400 | 283911998000 | 148700 | 149000 | 149000 | 148500 | 31940 |
| 319 | 20240927 | 131300 | 279162605600 | 148900 | 149000 | 149100 | 148900 | 13982 |
| 320 | 20240927 | 131200 | 277079746500 | 149100 | 149100 | 149200 | 149000 | 5680 |
| 321 | 20240927 | 131100 | 276233180000 | 149100 | 149100 | 149300 | 149000 | 7094 |
| 322 | 20240927 | 131000 | 275175167800 | 149200 | 149100 | 149200 | 149100 | 3339 |
| 323 | 20240927 | 130900 | 274677284600 | 149100 | 149200 | 149300 | 149100 | 2853 |
| 324 | 20240927 | 130800 | 274251624800 | 149200 | 149400 | 149400 | 149100 | 2263 |
| 325 | 20240927 | 130700 | 273913947600 | 149300 | 149100 | 149500 | 149100 | 4708 |
| 326 | 20240927 | 130600 | 273210836100 | 149100 | 149300 | 149400 | 149100 | 5235 |
| 327 | 20240927 | 130500 | 272429823500 | 149300 | 149400 | 149500 | 149300 | 1415 |
| 328 | 20240927 | 130400 | 272218480500 | 149400 | 149500 | 149600 | 149300 | 1952 |
| 329 | 20240927 | 130300 | 271926769700 | 149500 | 149300 | 149600 | 149200 | 2558 |
| 330 | 20240927 | 130200 | 271544645800 | 149300 | 149100 | 149400 | 149000 | 12550 |
| 331 | 20240927 | 130100 | 269673153100 | 149200 | 149400 | 149500 | 149100 | 17821 |
| 332 | 20240927 | 130000 | 267013391900 | 149400 | 149700 | 149700 | 149400 | 5180 |
| 333 | 20240927 | 125900 | 266239009400 | 149600 | 149700 | 149700 | 149500 | 3823 |
| 334 | 20240927 | 125800 | 265667240000 | 149600 | 149800 | 149800 | 149600 | 2587 |
| 335 | 20240927 | 125700 | 265280081700 | 149800 | 149700 | 149800 | 149700 | 2709 |
| 336 | 20240927 | 125600 | 264874508600 | 149700 | 149800 | 149800 | 149700 | 1205 |
| 337 | 20240927 | 125500 | 264694076200 | 149700 | 149800 | 150000 | 149700 | 2852 |
| 338 | 20240927 | 125400 | 264266707700 | 149900 | 150300 | 150300 | 149800 | 3689 |
| 339 | 20240927 | 125300 | 263713398200 | 150200 | 150100 | 150300 | 150100 | 1761 |
| 340 | 20240927 | 125200 | 263448916200 | 150100 | 149900 | 150200 | 149800 | 4305 |
| 341 | 20240927 | 125100 | 262803326900 | 149800 | 149900 | 149900 | 149800 | 1004 |
| 342 | 20240927 | 125000 | 262652903900 | 149900 | 149800 | 150000 | 149800 | 1356 |
| 343 | 20240927 | 124900 | 262449664500 | 149800 | 149800 | 149900 | 149800 | 1923 |
| 344 | 20240927 | 124800 | 262161522300 | 149900 | 150000 | 150000 | 149800 | 1415 |
| 345 | 20240927 | 124700 | 261949382700 | 149900 | 149900 | 150000 | 149900 | 1511 |
| 346 | 20240927 | 124600 | 261722864000 | 149900 | 150100 | 150100 | 149900 | 714 |
| 347 | 20240927 | 124500 | 261615785600 | 150000 | 149900 | 150100 | 149900 | 681 |
| 348 | 20240927 | 124400 | 261513667700 | 149900 | 150000 | 150100 | 149800 | 1906 |
| 349 | 20240927 | 124300 | 261227939800 | 150000 | 150000 | 150100 | 150000 | 1052 |
| 350 | 20240927 | 124200 | 261070131000 | 150100 | 149800 | 150200 | 149700 | 2919 |
| 351 | 20240927 | 124100 | 260632587900 | 149700 | 149700 | 149800 | 149700 | 610 |
| 352 | 20240927 | 124000 | 260541261100 | 149700 | 149800 | 149800 | 149700 | 1027 |
| 353 | 20240927 | 123900 | 260387513000 | 149800 | 149900 | 149900 | 149800 | 2012 |
| 354 | 20240927 | 123800 | 260086075500 | 149900 | 149600 | 149900 | 149600 | 984 |
| 355 | 20240927 | 123700 | 259938747500 | 149600 | 149500 | 150000 | 149400 | 10014 |
| 356 | 20240927 | 123600 | 258440959600 | 149600 | 149600 | 149600 | 149500 | 4226 |
| 357 | 20240927 | 123500 | 257809077200 | 149500 | 149600 | 149800 | 149500 | 5331 |
| 358 | 20240927 | 123400 | 257011455300 | 149700 | 149900 | 149900 | 149600 | 3458 |
| 359 | 20240927 | 123300 | 256493650800 | 149800 | 149700 | 150000 | 149700 | 2271 |
| 360 | 20240927 | 123200 | 256153415200 | 149800 | 149600 | 149800 | 149500 | 6702 |
| 361 | 20240927 | 123100 | 255150589400 | 149700 | 149800 | 149800 | 149600 | 4547 |
| 362 | 20240927 | 123000 | 254470071800 | 149700 | 149800 | 149900 | 149700 | 2306 |
| 363 | 20240927 | 122900 | 254124619900 | 149800 | 149900 | 150000 | 149800 | 4210 |
| 364 | 20240927 | 122800 | 253493602900 | 150000 | 149900 | 150000 | 149900 | 1557 |
| 365 | 20240927 | 122700 | 253260137800 | 150000 | 150000 | 150000 | 149900 | 2509 |
| 366 | 20240927 | 122600 | 252883956000 | 150100 | 149900 | 150100 | 149700 | 4991 |
| 367 | 20240927 | 122500 | 252136101800 | 149800 | 150200 | 150300 | 149500 | 25906 |
| 368 | 20240927 | 122400 | 248253717600 | 150300 | 150200 | 150400 | 150200 | 868 |
| 369 | 20240927 | 122300 | 248123272800 | 150300 | 150300 | 150400 | 150200 | 2313 |
| 370 | 20240927 | 122200 | 247775694400 | 150300 | 150300 | 150300 | 150200 | 1457 |
| 371 | 20240927 | 122100 | 247556723000 | 150200 | 150300 | 150500 | 150200 | 2474 |
| 372 | 20240927 | 122000 | 247184825600 | 150300 | 150100 | 150300 | 150100 | 2848 |
| 373 | 20240927 | 121900 | 246757086800 | 150100 | 150200 | 150200 | 150100 | 1236 |
| 374 | 20240927 | 121800 | 246571536800 | 150100 | 150100 | 150200 | 150000 | 1865 |
| 375 | 20240927 | 121700 | 246291631200 | 150000 | 150200 | 150300 | 150000 | 3306 |
| 376 | 20240927 | 121600 | 245795291000 | 150200 | 150200 | 150300 | 150200 | 1542 |
| 377 | 20240927 | 121500 | 245563671100 | 150200 | 150000 | 150300 | 150000 | 4755 |
| 378 | 20240927 | 121400 | 244850098000 | 150100 | 150500 | 150600 | 150000 | 8474 |
| 379 | 20240927 | 121300 | 243576841500 | 150500 | 150600 | 150600 | 150400 | 1819 |
| 380 | 20240927 | 121200 | 243303026500 | 150600 | 150300 | 150600 | 150300 | 2633 |
| 381 | 20240927 | 121100 | 242906866400 | 150400 | 150200 | 150500 | 150100 | 1760 |
| 382 | 20240927 | 121000 | 242642313000 | 150300 | 150600 | 150600 | 150100 | 14340 |
| 383 | 20240927 | 120900 | 240487228400 | 150600 | 150600 | 150800 | 150600 | 6065 |
| 384 | 20240927 | 120800 | 239573643300 | 150700 | 151100 | 151100 | 150600 | 6636 |
| 385 | 20240927 | 120700 | 238572797100 | 151000 | 151100 | 151100 | 151000 | 1188 |
| 386 | 20240927 | 120600 | 238393394400 | 151100 | 151100 | 151300 | 151000 | 1653 |
| 387 | 20240927 | 120500 | 238143549100 | 151200 | 151200 | 151300 | 151200 | 567 |
| 388 | 20240927 | 120400 | 238057809100 | 151300 | 151200 | 151300 | 151100 | 1249 |
| 389 | 20240927 | 120300 | 237868931900 | 151200 | 151000 | 151400 | 151000 | 1747 |
| 390 | 20240927 | 120200 | 237604871900 | 151000 | 151100 | 151100 | 151000 | 1376 |
| 391 | 20240927 | 120100 | 237397008200 | 151100 | 151400 | 151400 | 151100 | 803 |
| 392 | 20240927 | 120000 | 237275596000 | 151400 | 151400 | 151500 | 151300 | 723 |
| 393 | 20240927 | 115900 | 237166142800 | 151500 | 151400 | 151500 | 151100 | 3228 |
| 394 | 20240927 | 115800 | 236677913600 | 151300 | 151500 | 151500 | 151300 | 902 |
| 395 | 20240927 | 115700 | 236541388100 | 151400 | 151400 | 151500 | 151300 | 1629 |
| 396 | 20240927 | 115600 | 236294786900 | 151400 | 151500 | 151600 | 151300 | 3139 |
| 397 | 20240927 | 115500 | 235819441600 | 151500 | 151500 | 151600 | 151400 | 1170 |
| 398 | 20240927 | 115400 | 235642158400 | 151600 | 151500 | 151600 | 151400 | 1193 |
| 399 | 20240927 | 115300 | 235461462300 | 151500 | 151800 | 151800 | 151500 | 2630 |
| 400 | 20240927 | 115200 | 235062612100 | 151800 | 151800 | 151800 | 151700 | 2211 |
| 401 | 20240927 | 115100 | 234727026400 | 151900 | 152000 | 152000 | 151800 | 7033 |
| 402 | 20240927 | 115000 | 233658410800 | 152000 | 151400 | 152000 | 151400 | 12889 |
| 403 | 20240927 | 114900 | 231701829900 | 151400 | 151000 | 151500 | 150900 | 3312 |
| 404 | 20240927 | 114800 | 231200911500 | 151000 | 151000 | 151100 | 150900 | 1213 |
| 405 | 20240927 | 114700 | 231017777000 | 151000 | 151000 | 151000 | 150900 | 836 |
| 406 | 20240927 | 114600 | 230891568300 | 150900 | 150900 | 151100 | 150800 | 2437 |
| 407 | 20240927 | 114500 | 230523819500 | 150900 | 151000 | 151200 | 150800 | 5053 |
| 408 | 20240927 | 114400 | 229761181900 | 151100 | 151200 | 151300 | 151000 | 3067 |
| 409 | 20240927 | 114300 | 229297904700 | 151200 | 151200 | 151200 | 151000 | 2605 |
| 410 | 20240927 | 114200 | 228904367900 | 151100 | 151200 | 151300 | 151100 | 1333 |
| 411 | 20240927 | 114100 | 228702873100 | 151300 | 151200 | 151300 | 151200 | 378 |
| 412 | 20240927 | 114000 | 228645713000 | 151200 | 151200 | 151400 | 151200 | 1136 |
| 413 | 20240927 | 113900 | 228473889500 | 151200 | 151400 | 151400 | 151200 | 1092 |
| 414 | 20240927 | 113800 | 228308654300 | 151400 | 151400 | 151500 | 151300 | 980 |
| 415 | 20240927 | 113700 | 228160289800 | 151300 | 151100 | 151400 | 151100 | 2402 |
| 416 | 20240927 | 113600 | 227797024500 | 151100 | 151000 | 151200 | 151000 | 1004 |
| 417 | 20240927 | 113500 | 227645349900 | 151100 | 151400 | 151400 | 150900 | 4459 |
| 418 | 20240927 | 113400 | 226971543300 | 151300 | 151300 | 151400 | 151300 | 706 |
| 419 | 20240927 | 113300 | 226864690100 | 151300 | 151300 | 151400 | 151300 | 743 |
| 420 | 20240927 | 113200 | 226752251700 | 151400 | 151300 | 151400 | 151200 | 2213 |
| 421 | 20240927 | 113100 | 226417398500 | 151300 | 151300 | 151400 | 151300 | 382 |
| 422 | 20240927 | 113000 | 226359589700 | 151400 | 151400 | 151500 | 151300 | 719 |
| 423 | 20240927 | 112900 | 226250732900 | 151400 | 151400 | 151600 | 151300 | 1160 |
| 424 | 20240927 | 112800 | 226075081200 | 151400 | 151200 | 151400 | 151200 | 1030 |
| 425 | 20240927 | 112700 | 225919243600 | 151300 | 151300 | 151300 | 151200 | 802 |
| 426 | 20240927 | 112600 | 225797923000 | 151200 | 151400 | 151500 | 151200 | 2370 |
| 427 | 20240927 | 112500 | 225439264900 | 151500 | 151700 | 151700 | 151300 | 1622 |
| 428 | 20240927 | 112400 | 225193571700 | 151700 | 151400 | 151700 | 151300 | 2237 |
| 429 | 20240927 | 112300 | 224854410400 | 151300 | 151300 | 151300 | 151200 | 1828 |
| 430 | 20240927 | 112200 | 224577939100 | 151300 | 151500 | 151600 | 151200 | 4019 |
| 431 | 20240927 | 112100 | 223969536300 | 151500 | 151400 | 151500 | 151300 | 1755 |
| 432 | 20240927 | 112000 | 223703784700 | 151300 | 151200 | 151400 | 151200 | 1352 |
| 433 | 20240927 | 111900 | 223499201600 | 151300 | 151200 | 151400 | 151100 | 2734 |
| 434 | 20240927 | 111800 | 223085593000 | 151200 | 151000 | 151200 | 150900 | 1244 |
| 435 | 20240927 | 111700 | 222897688500 | 150900 | 150800 | 151000 | 150700 | 1298 |
| 436 | 20240927 | 111600 | 222701905000 | 150800 | 151000 | 151000 | 150800 | 2674 |
| 437 | 20240927 | 111500 | 222298519000 | 151000 | 150800 | 151000 | 150700 | 1876 |
| 438 | 20240927 | 111400 | 222015578000 | 150800 | 150800 | 150900 | 150700 | 4560 |
| 439 | 20240927 | 111300 | 221328060700 | 150800 | 150900 | 151000 | 150800 | 4551 |
| 440 | 20240927 | 111200 | 220641368400 | 151000 | 151000 | 151100 | 150900 | 1238 |
| 441 | 20240927 | 111100 | 220454442200 | 150900 | 151100 | 151200 | 150800 | 3493 |
| 442 | 20240927 | 111000 | 219927179200 | 151000 | 151200 | 151200 | 151000 | 1128 |
| 443 | 20240927 | 110900 | 219756748800 | 151100 | 151200 | 151300 | 151000 | 1671 |
| 444 | 20240927 | 110800 | 219504168700 | 151200 | 151300 | 151400 | 151100 | 1758 |
| 445 | 20240927 | 110700 | 219238284100 | 151200 | 151200 | 151400 | 151100 | 4464 |
| 446 | 20240927 | 110600 | 218563070200 | 151200 | 150700 | 151300 | 150700 | 3631 |
| 447 | 20240927 | 110500 | 218014962700 | 150800 | 150900 | 150900 | 150700 | 6282 |
| 448 | 20240927 | 110400 | 217067866200 | 150900 | 151100 | 151100 | 150800 | 5494 |
| 449 | 20240927 | 110300 | 216238486400 | 151100 | 151500 | 151500 | 151100 | 6400 |
| 450 | 20240927 | 110200 | 215269963200 | 151400 | 151300 | 151500 | 151200 | 4516 |
| 451 | 20240927 | 110100 | 214586296600 | 151300 | 151400 | 151500 | 151100 | 7807 |
| 452 | 20240927 | 110000 | 213405691600 | 151500 | 151600 | 151800 | 151400 | 7878 |
| 453 | 20240927 | 105900 | 212211751800 | 151600 | 152100 | 152100 | 151500 | 8011 |
| 454 | 20240927 | 105800 | 210996299500 | 152100 | 152400 | 152500 | 151600 | 10938 |
| 455 | 20240927 | 105700 | 209334350700 | 152400 | 152600 | 152700 | 152400 | 15527 |
| 456 | 20240927 | 105600 | 206964704300 | 152600 | 152100 | 152600 | 152000 | 10714 |
| 457 | 20240927 | 105500 | 205332956600 | 152100 | 152400 | 152500 | 152000 | 11533 |
| 458 | 20240927 | 105400 | 203576178300 | 152400 | 152600 | 152700 | 152300 | 20732 |
| 459 | 20240927 | 105300 | 200414042300 | 152600 | 152000 | 152700 | 151900 | 35154 |
| 460 | 20240927 | 105200 | 195060590400 | 152000 | 151900 | 152000 | 151700 | 13369 |
| 461 | 20240927 | 105100 | 193029845500 | 151900 | 151500 | 152000 | 151400 | 12981 |
| 462 | 20240927 | 105000 | 191059562900 | 151600 | 151400 | 151700 | 151200 | 11745 |
| 463 | 20240927 | 104900 | 189279851100 | 151300 | 150900 | 151400 | 150900 | 3739 |
| 464 | 20240927 | 104800 | 188714769600 | 150800 | 151000 | 151000 | 150600 | 3541 |
| 465 | 20240927 | 104700 | 188180693300 | 151100 | 151300 | 151300 | 151000 | 3774 |
| 466 | 20240927 | 104600 | 187610273800 | 151300 | 151400 | 151400 | 151100 | 4010 |
| 467 | 20240927 | 104500 | 187003691600 | 151400 | 151400 | 151400 | 151100 | 4066 |
| 468 | 20240927 | 104400 | 186388584600 | 151400 | 151500 | 151600 | 151300 | 5315 |
| 469 | 20240927 | 104300 | 185583684000 | 151500 | 151600 | 151600 | 151300 | 7948 |
| 470 | 20240927 | 104200 | 184380026900 | 151600 | 151400 | 151800 | 151400 | 19737 |
| 471 | 20240927 | 104100 | 181387496000 | 151500 | 150900 | 151500 | 150900 | 14373 |
| 472 | 20240927 | 104000 | 179214327500 | 150900 | 150800 | 150900 | 150600 | 3295 |
| 473 | 20240927 | 103900 | 178717374300 | 150900 | 150800 | 150900 | 150600 | 3678 |
| 474 | 20240927 | 103800 | 178162963100 | 150700 | 151200 | 151200 | 150700 | 6905 |
| 475 | 20240927 | 103700 | 177120180700 | 151200 | 151300 | 151300 | 151000 | 7948 |
| 476 | 20240927 | 103600 | 175919239100 | 151200 | 151000 | 151300 | 151000 | 13943 |
| 477 | 20240927 | 103500 | 173811901400 | 151000 | 150900 | 151100 | 150700 | 11164 |
| 478 | 20240927 | 103400 | 172126623800 | 150900 | 150400 | 150900 | 150300 | 4867 |
| 479 | 20240927 | 103300 | 171393391400 | 150400 | 150500 | 150500 | 150100 | 5649 |
| 480 | 20240927 | 103200 | 170544085500 | 150400 | 150500 | 150800 | 150400 | 8807 |
| 481 | 20240927 | 103100 | 169217721000 | 150500 | 150300 | 150500 | 150200 | 7908 |
| 482 | 20240927 | 103000 | 168028682800 | 150300 | 150100 | 150300 | 150000 | 4458 |
| 483 | 20240927 | 102900 | 167359031200 | 150100 | 150200 | 150200 | 150000 | 3426 |
| 484 | 20240927 | 102800 | 166844842400 | 150200 | 149700 | 150200 | 149600 | 7156 |
| 485 | 20240927 | 102700 | 165771328000 | 149700 | 149700 | 149800 | 149600 | 2021 |
| 486 | 20240927 | 102600 | 165468770800 | 149800 | 149800 | 149900 | 149700 | 1789 |
| 487 | 20240927 | 102500 | 165200775400 | 149900 | 149500 | 149900 | 149400 | 3289 |
| 488 | 20240927 | 102400 | 164708727500 | 149400 | 149500 | 149500 | 149400 | 2581 |
| 489 | 20240927 | 102300 | 164323042500 | 149500 | 149400 | 149700 | 149400 | 2528 |
| 490 | 20240927 | 102200 | 163945047900 | 149400 | 149600 | 149600 | 149400 | 1575 |
| 491 | 20240927 | 102100 | 163709574200 | 149500 | 149500 | 149700 | 149400 | 2329 |
| 492 | 20240927 | 102000 | 163361411100 | 149600 | 149500 | 149600 | 149400 | 1832 |
| 493 | 20240927 | 101900 | 163087563900 | 149500 | 149400 | 149600 | 149400 | 5943 |
| 494 | 20240927 | 101800 | 162199323300 | 149400 | 149800 | 149800 | 149400 | 4940 |
| 495 | 20240927 | 101700 | 161460463400 | 149800 | 149800 | 149900 | 149600 | 2108 |
| 496 | 20240927 | 101600 | 161144751000 | 149900 | 149700 | 150000 | 149600 | 1916 |
| 497 | 20240927 | 101500 | 160857691600 | 149700 | 150200 | 150200 | 149700 | 4272 |
| 498 | 20240927 | 101400 | 160217086700 | 150100 | 150100 | 150200 | 149900 | 2905 |
| 499 | 20240927 | 101300 | 159781318200 | 150100 | 150200 | 150200 | 150000 | 3969 |
| 500 | 20240927 | 101200 | 159185625000 | 150200 | 149800 | 150200 | 149700 | 8093 |
| 501 | 20240927 | 101100 | 157971679800 | 149700 | 149500 | 149800 | 149500 | 4335 |
| 502 | 20240927 | 101000 | 157323019000 | 149600 | 149900 | 149900 | 149600 | 2715 |
| 503 | 20240927 | 100900 | 156916423600 | 149900 | 149700 | 150000 | 149600 | 2967 |
| 504 | 20240927 | 100800 | 156471938100 | 149700 | 149500 | 149700 | 149300 | 2360 |
| 505 | 20240927 | 100700 | 156119230100 | 149500 | 149500 | 149600 | 149300 | 2062 |
| 506 | 20240927 | 100600 | 155811097500 | 149500 | 149400 | 149600 | 149300 | 1710 |
| 507 | 20240927 | 100500 | 155555557600 | 149400 | 149400 | 149800 | 149200 | 4384 |
| 508 | 20240927 | 100400 | 154900575900 | 149500 | 150000 | 150100 | 149400 | 6452 |
| 509 | 20240927 | 100300 | 153933927600 | 150000 | 149900 | 150000 | 149800 | 4647 |
| 510 | 20240927 | 100200 | 153237161600 | 149800 | 149400 | 149900 | 149400 | 4068 |
| 511 | 20240927 | 100100 | 152628175100 | 149400 | 149400 | 149500 | 149200 | 1827 |
| 512 | 20240927 | 100000 | 152355436000 | 149400 | 149400 | 149500 | 149200 | 3629 |
| 513 | 20240927 | 095900 | 151813647900 | 149400 | 149600 | 149600 | 149400 | 3739 |
| 514 | 20240927 | 095800 | 151254891100 | 149600 | 149600 | 149800 | 149500 | 5809 |
| 515 | 20240927 | 095700 | 150385554300 | 149500 | 149000 | 149600 | 149000 | 5091 |
| 516 | 20240927 | 095600 | 149625625700 | 149000 | 149100 | 149200 | 148900 | 15489 |
| 517 | 20240927 | 095500 | 147317597500 | 149100 | 149200 | 149300 | 149100 | 8540 |
| 518 | 20240927 | 095400 | 146043989900 | 149300 | 149400 | 149500 | 149200 | 7038 |
| 519 | 20240927 | 095300 | 144993234200 | 149400 | 149500 | 149500 | 149300 | 4314 |
| 520 | 20240927 | 095200 | 144348724200 | 149400 | 149600 | 149600 | 149400 | 5642 |
| 521 | 20240927 | 095100 | 143505348900 | 149600 | 149600 | 149700 | 149500 | 6126 |
| 522 | 20240927 | 095000 | 142589163200 | 149600 | 149600 | 149700 | 149600 | 2183 |
| 523 | 20240927 | 094900 | 142262524300 | 149600 | 149900 | 149900 | 149600 | 4029 |
| 524 | 20240927 | 094800 | 141659459400 | 150000 | 149700 | 150000 | 149600 | 3275 |
| 525 | 20240927 | 094700 | 141168541700 | 149700 | 149500 | 149800 | 149400 | 3528 |
| 526 | 20240927 | 094600 | 140640784800 | 149500 | 149500 | 149700 | 149400 | 6767 |
| 527 | 20240927 | 094500 | 139629205300 | 149500 | 150100 | 150200 | 149500 | 20359 |
| 528 | 20240927 | 094400 | 136578929600 | 150100 | 150100 | 150200 | 149900 | 6114 |
| 529 | 20240927 | 094300 | 135661708800 | 150100 | 150200 | 150200 | 149900 | 8623 |
| 530 | 20240927 | 094200 | 134368088500 | 150200 | 150800 | 150800 | 150200 | 8070 |
| 531 | 20240927 | 094100 | 133153340300 | 150800 | 150600 | 151100 | 150600 | 6270 |
| 532 | 20240927 | 094000 | 132206916400 | 150600 | 151000 | 151200 | 150500 | 13632 |
| 533 | 20240927 | 093900 | 130149441900 | 150900 | 150300 | 151000 | 150100 | 18409 |
| 534 | 20240927 | 093800 | 127377565500 | 150200 | 150100 | 150300 | 150000 | 3139 |
| 535 | 20240927 | 093700 | 126906307000 | 150100 | 150300 | 150400 | 149900 | 5900 |
| 536 | 20240927 | 093600 | 126020651500 | 150300 | 150000 | 150400 | 149800 | 7986 |
| 537 | 20240927 | 093500 | 124821385800 | 149900 | 150300 | 150400 | 149900 | 6740 |
| 538 | 20240927 | 093400 | 123808941000 | 150200 | 150500 | 150500 | 150100 | 6188 |
| 539 | 20240927 | 093300 | 122879149700 | 150500 | 150000 | 150500 | 149800 | 16073 |
| 540 | 20240927 | 093200 | 120465924500 | 150100 | 149500 | 150100 | 149300 | 15471 |
| 541 | 20240927 | 093100 | 118147922800 | 149500 | 149300 | 149500 | 148800 | 20634 |
| 542 | 20240927 | 093000 | 115071605500 | 149300 | 148600 | 149500 | 148500 | 27413 |
| 543 | 20240927 | 092900 | 110983553000 | 148700 | 149300 | 149300 | 148600 | 48208 |
| 544 | 20240927 | 092800 | 103802433900 | 149300 | 149600 | 149600 | 149200 | 21202 |
| 545 | 20240927 | 092700 | 100634930100 | 149600 | 149700 | 149900 | 149400 | 31907 |
| 546 | 20240927 | 092600 | 95863200800 | 149700 | 150300 | 150400 | 149600 | 31813 |
| 547 | 20240927 | 092500 | 91091486600 | 150400 | 150100 | 150600 | 150100 | 8067 |
| 548 | 20240927 | 092400 | 89878402900 | 150100 | 150900 | 150900 | 150100 | 42031 |
| 549 | 20240927 | 092300 | 83556613700 | 150900 | 150900 | 151000 | 150800 | 8177 |
| 550 | 20240927 | 092200 | 82322763600 | 150900 | 150900 | 151000 | 150800 | 4119 |
| 551 | 20240927 | 092100 | 81701275900 | 150900 | 150800 | 151000 | 150800 | 6122 |
| 552 | 20240927 | 092000 | 80777635300 | 150900 | 151100 | 151200 | 150700 | 13179 |
| 553 | 20240927 | 091900 | 78788571000 | 151200 | 151300 | 151600 | 151100 | 10185 |
| 554 | 20240927 | 091800 | 77247191600 | 151300 | 151300 | 151700 | 151200 | 7860 |
| 555 | 20240927 | 091700 | 76057079700 | 151400 | 151500 | 151600 | 151300 | 7729 |
| 556 | 20240927 | 091600 | 74887028300 | 151500 | 152200 | 152300 | 151400 | 13211 |
| 557 | 20240927 | 091500 | 72881057100 | 152200 | 152100 | 152300 | 152000 | 8648 |
| 558 | 20240927 | 091400 | 71565528500 | 152100 | 151600 | 152600 | 151500 | 27873 |
| 559 | 20240927 | 091300 | 67325990200 | 151600 | 151600 | 151800 | 151500 | 6762 |
| 560 | 20240927 | 091200 | 66300515400 | 151600 | 151500 | 151800 | 151400 | 8743 |
| 561 | 20240927 | 091100 | 64974567200 | 151600 | 151600 | 151900 | 151200 | 12710 |
| 562 | 20240927 | 091000 | 63048468600 | 151600 | 151200 | 151600 | 150800 | 13576 |
| 563 | 20240927 | 090900 | 60997088300 | 151200 | 151100 | 151200 | 150800 | 15733 |
| 564 | 20240927 | 090800 | 58622025700 | 151100 | 150600 | 151200 | 150400 | 24070 |
| 565 | 20240927 | 090700 | 54992841100 | 150600 | 151400 | 151400 | 150600 | 34829 |
| 566 | 20240927 | 090600 | 49736273600 | 151400 | 151200 | 151700 | 151200 | 20182 |
| 567 | 20240927 | 090500 | 46679310700 | 151200 | 151800 | 151800 | 151000 | 22408 |
| 568 | 20240927 | 090400 | 43287957300 | 151600 | 152000 | 152600 | 151200 | 30798 |
| 569 | 20240927 | 090300 | 38609656900 | 152100 | 152900 | 153300 | 151700 | 52541 |
| 570 | 20240927 | 090200 | 30589073700 | 152900 | 153400 | 153700 | 152400 | 51636 |
| 571 | 20240927 | 090100 | 22683423000 | 153400 | 152500 | 154000 | 152300 | 86974 |
| 572 | 20240927 | 090000 | 9354986000 | 152400 | 151100 | 152500 | 151000 | 60963 |