34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 184700 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 5153 |
| 3 | 20240927 | 184600 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 4 | 20240927 | 184500 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 5 | 20240927 | 184400 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 6 | 20240927 | 184300 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 7 | 20240927 | 184200 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 8 | 20240927 | 184100 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 9 | 20240927 | 184000 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 10 | 20240927 | 183900 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 11 | 20240927 | 183800 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 12 | 20240927 | 183700 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 13 | 20240927 | 183600 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 14 | 20240927 | 183500 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 15 | 20240927 | 183400 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 16 | 20240927 | 183300 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 17 | 20240927 | 183200 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 18 | 20240927 | 183100 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 19 | 20240927 | 183000 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 20 | 20240927 | 182900 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 21 | 20240927 | 182800 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 22 | 20240927 | 182700 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 23 | 20240927 | 182600 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 24 | 20240927 | 182500 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 25 | 20240927 | 182400 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 26 | 20240927 | 182300 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 27 | 20240927 | 182200 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 28 | 20240927 | 182100 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 29 | 20240927 | 182000 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 30 | 20240927 | 181900 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 31 | 20240927 | 181800 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 32 | 20240927 | 181700 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 5153 |
| 33 | 20240927 | 181600 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 34 | 20240927 | 181500 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 35 | 20240927 | 181400 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 36 | 20240927 | 181300 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 37 | 20240927 | 181200 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 38 | 20240927 | 181100 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 39 | 20240927 | 181000 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 40 | 20240927 | 180900 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 41 | 20240927 | 180800 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 42 | 20240927 | 180700 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 43 | 20240927 | 180600 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 44 | 20240927 | 180500 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 45 | 20240927 | 180400 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 46 | 20240927 | 180300 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 47 | 20240927 | 180200 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 48 | 20240927 | 180100 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 49 | 20240927 | 180000 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 50 | 20240927 | 175900 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 51 | 20240927 | 175800 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 52 | 20240927 | 175700 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 53 | 20240927 | 175600 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 54 | 20240927 | 175500 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 55 | 20240927 | 175400 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 56 | 20240927 | 175300 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 57 | 20240927 | 175200 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 58 | 20240927 | 175100 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 59 | 20240927 | 175000 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 60 | 20240927 | 174900 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 61 | 20240927 | 174800 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 62 | 20240927 | 174700 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 5153 |
| 63 | 20240927 | 174600 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 64 | 20240927 | 174500 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 65 | 20240927 | 174400 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 66 | 20240927 | 174300 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 67 | 20240927 | 174200 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 68 | 20240927 | 174100 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 69 | 20240927 | 174000 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 70 | 20240927 | 173900 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 71 | 20240927 | 173800 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 72 | 20240927 | 173700 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 73 | 20240927 | 173600 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 74 | 20240927 | 173500 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 75 | 20240927 | 173400 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 76 | 20240927 | 173300 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 77 | 20240927 | 173200 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 78 | 20240927 | 173100 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 79 | 20240927 | 173000 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 80 | 20240927 | 172900 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 81 | 20240927 | 172800 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 82 | 20240927 | 172700 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 83 | 20240927 | 172600 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 84 | 20240927 | 172500 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 85 | 20240927 | 172400 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 86 | 20240927 | 172300 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 87 | 20240927 | 172200 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 88 | 20240927 | 172100 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 89 | 20240927 | 172000 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 90 | 20240927 | 171900 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 91 | 20240927 | 171800 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 92 | 20240927 | 171700 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 5153 |
| 93 | 20240927 | 171600 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 94 | 20240927 | 171500 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 95 | 20240927 | 171400 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 96 | 20240927 | 171300 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 97 | 20240927 | 171200 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 98 | 20240927 | 171100 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 99 | 20240927 | 171000 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 100 | 20240927 | 170900 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 101 | 20240927 | 170800 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 102 | 20240927 | 170700 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 103 | 20240927 | 170600 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 104 | 20240927 | 170500 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 105 | 20240927 | 170400 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 106 | 20240927 | 170300 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 107 | 20240927 | 170200 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 108 | 20240927 | 170100 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 109 | 20240927 | 170000 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 110 | 20240927 | 165900 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 111 | 20240927 | 165800 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 112 | 20240927 | 165700 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 113 | 20240927 | 165600 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 114 | 20240927 | 165500 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 115 | 20240927 | 165400 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 116 | 20240927 | 165300 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 117 | 20240927 | 165200 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 118 | 20240927 | 165100 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 119 | 20240927 | 165000 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 120 | 20240927 | 164900 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 121 | 20240927 | 164800 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 122 | 20240927 | 164700 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 5153 |
| 123 | 20240927 | 164600 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 124 | 20240927 | 164500 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 125 | 20240927 | 164400 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 126 | 20240927 | 164300 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 127 | 20240927 | 164200 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 128 | 20240927 | 164100 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 129 | 20240927 | 164000 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 130 | 20240927 | 163900 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 131 | 20240927 | 163800 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 132 | 20240927 | 163700 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 133 | 20240927 | 163600 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 134 | 20240927 | 163500 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 135 | 20240927 | 163400 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 136 | 20240927 | 163300 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 137 | 20240927 | 163200 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 138 | 20240927 | 163100 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 139 | 20240927 | 163000 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 140 | 20240927 | 162900 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 141 | 20240927 | 162800 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 142 | 20240927 | 162700 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 143 | 20240927 | 162600 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 144 | 20240927 | 162500 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 145 | 20240927 | 162400 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 146 | 20240927 | 162300 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 147 | 20240927 | 162200 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 148 | 20240927 | 162100 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 149 | 20240927 | 162000 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 150 | 20240927 | 161900 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 151 | 20240927 | 161800 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 152 | 20240927 | 161700 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 5153 |
| 153 | 20240927 | 161600 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 154 | 20240927 | 161500 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 155 | 20240927 | 161400 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 156 | 20240927 | 161300 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 157 | 20240927 | 161200 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 158 | 20240927 | 161100 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 159 | 20240927 | 161000 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 160 | 20240927 | 160900 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 161 | 20240927 | 160800 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 162 | 20240927 | 160700 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 163 | 20240927 | 160600 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 164 | 20240927 | 160500 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 165 | 20240927 | 160400 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 166 | 20240927 | 160300 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 167 | 20240927 | 160200 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 168 | 20240927 | 160100 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 169 | 20240927 | 160000 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 170 | 20240927 | 155900 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 171 | 20240927 | 155800 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 172 | 20240927 | 155700 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 173 | 20240927 | 155600 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 174 | 20240927 | 155500 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 175 | 20240927 | 155400 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 176 | 20240927 | 155300 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 177 | 20240927 | 155200 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 178 | 20240927 | 155100 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 179 | 20240927 | 155000 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 180 | 20240927 | 154900 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 181 | 20240927 | 154800 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 182 | 20240927 | 154700 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 5153 |
| 183 | 20240927 | 154600 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 184 | 20240927 | 154500 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 185 | 20240927 | 154400 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 186 | 20240927 | 154300 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 187 | 20240927 | 154200 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 188 | 20240927 | 154100 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 189 | 20240927 | 154000 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 190 | 20240927 | 153900 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 191 | 20240927 | 153800 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 192 | 20240927 | 153700 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 193 | 20240927 | 153600 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 194 | 20240927 | 153500 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 195 | 20240927 | 153400 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 196 | 20240927 | 153300 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 197 | 20240927 | 153200 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 198 | 20240927 | 153100 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 0 |
| 199 | 20240927 | 153000 | 54779354100 | 126700 | 126700 | 126700 | 126700 | 5153 |
| 200 | 20240927 | 152900 | 54126469000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 201 | 20240927 | 152800 | 54126469000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 202 | 20240927 | 152700 | 54126469000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 203 | 20240927 | 152600 | 54126469000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 204 | 20240927 | 152500 | 54126469000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 205 | 20240927 | 152400 | 54126469000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 206 | 20240927 | 152300 | 54126469000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 207 | 20240927 | 152200 | 54126469000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 208 | 20240927 | 152100 | 54126469000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 209 | 20240927 | 152000 | 54126469000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 210 | 20240927 | 151900 | 54126469000 | 127100 | 127200 | 127200 | 127000 | 730 |
| 211 | 20240927 | 151800 | 54033674000 | 127100 | 127100 | 127300 | 126900 | 404 |
| 212 | 20240927 | 151700 | 53982333700 | 127100 | 126800 | 127400 | 126800 | 761 |
| 213 | 20240927 | 151600 | 53885608300 | 126900 | 126800 | 126900 | 126800 | 285 |
| 214 | 20240927 | 151500 | 53849457500 | 126900 | 126800 | 127000 | 126700 | 1675 |
| 215 | 20240927 | 151400 | 53636942800 | 127000 | 126700 | 127100 | 126700 | 1118 |
| 216 | 20240927 | 151300 | 53494995300 | 126700 | 126800 | 127000 | 126700 | 462 |
| 217 | 20240927 | 151200 | 53436393900 | 126800 | 127000 | 127000 | 126800 | 977 |
| 218 | 20240927 | 151100 | 53312368400 | 127100 | 126900 | 127100 | 126900 | 594 |
| 219 | 20240927 | 151000 | 53236927200 | 126900 | 127000 | 127000 | 126900 | 424 |
| 220 | 20240927 | 150900 | 53183103900 | 127000 | 127100 | 127100 | 126900 | 376 |
| 221 | 20240927 | 150800 | 53135364600 | 127100 | 127000 | 127400 | 126900 | 1323 |
| 222 | 20240927 | 150700 | 52967226300 | 126900 | 127000 | 127000 | 126800 | 315 |
| 223 | 20240927 | 150600 | 52927246700 | 127000 | 127200 | 127200 | 126900 | 397 |
| 224 | 20240927 | 150500 | 52876809000 | 127200 | 127000 | 127400 | 126900 | 349 |
| 225 | 20240927 | 150400 | 52832440800 | 127000 | 127200 | 127600 | 126800 | 1714 |
| 226 | 20240927 | 150300 | 52614352800 | 127200 | 127300 | 127400 | 127100 | 316 |
| 227 | 20240927 | 150200 | 52574146200 | 127400 | 127500 | 127600 | 127200 | 385 |
| 228 | 20240927 | 150100 | 52525064400 | 127500 | 127700 | 127700 | 127200 | 408 |
| 229 | 20240927 | 150000 | 52473012900 | 127700 | 127300 | 128000 | 127300 | 590 |
| 230 | 20240927 | 145900 | 52397645400 | 127300 | 127200 | 127500 | 127200 | 515 |
| 231 | 20240927 | 145800 | 52332082200 | 127100 | 127200 | 127900 | 126900 | 1124 |
| 232 | 20240927 | 145700 | 52188991700 | 127200 | 127200 | 127200 | 127100 | 368 |
| 233 | 20240927 | 145600 | 52142212300 | 127100 | 127100 | 127200 | 126900 | 484 |
| 234 | 20240927 | 145500 | 52080710400 | 127000 | 127100 | 127300 | 127000 | 481 |
| 235 | 20240927 | 145400 | 52019595200 | 127000 | 127000 | 127200 | 126800 | 592 |
| 236 | 20240927 | 145300 | 51944395900 | 127100 | 126900 | 127100 | 126800 | 599 |
| 237 | 20240927 | 145200 | 51868360100 | 127100 | 127000 | 127100 | 126900 | 244 |
| 238 | 20240927 | 145100 | 51837370400 | 127000 | 127100 | 127300 | 127000 | 597 |
| 239 | 20240927 | 145000 | 51761493900 | 127200 | 127100 | 127300 | 126900 | 701 |
| 240 | 20240927 | 144900 | 51672410800 | 127000 | 126900 | 127100 | 126700 | 1068 |
| 241 | 20240927 | 144800 | 51536932100 | 126900 | 127100 | 127200 | 126700 | 3152 |
| 242 | 20240927 | 144700 | 51136621400 | 127100 | 127400 | 127400 | 127100 | 919 |
| 243 | 20240927 | 144600 | 51019703200 | 127300 | 127300 | 127400 | 127200 | 490 |
| 244 | 20240927 | 144500 | 50957330000 | 127300 | 127200 | 127400 | 127200 | 706 |
| 245 | 20240927 | 144400 | 50867453900 | 127200 | 127500 | 127500 | 127200 | 1153 |
| 246 | 20240927 | 144300 | 50720657300 | 127400 | 127700 | 127700 | 127400 | 858 |
| 247 | 20240927 | 144200 | 50611227100 | 127700 | 127800 | 127800 | 127600 | 666 |
| 248 | 20240927 | 144100 | 50526182400 | 127700 | 127800 | 128100 | 127700 | 1739 |
| 249 | 20240927 | 144000 | 50303919400 | 127700 | 127900 | 128000 | 127700 | 517 |
| 250 | 20240927 | 143900 | 50237816500 | 127900 | 127700 | 128000 | 127700 | 390 |
| 251 | 20240927 | 143800 | 50187964000 | 127700 | 128100 | 128100 | 127700 | 795 |
| 252 | 20240927 | 143700 | 50086274200 | 128200 | 128200 | 128200 | 127700 | 1232 |
| 253 | 20240927 | 143600 | 49928611200 | 127800 | 127800 | 128200 | 127700 | 1250 |
| 254 | 20240927 | 143500 | 49768621100 | 127800 | 127600 | 127900 | 127600 | 510 |
| 255 | 20240927 | 143400 | 49703507500 | 127600 | 127800 | 127900 | 127500 | 748 |
| 256 | 20240927 | 143300 | 49607988900 | 127800 | 127600 | 127800 | 127500 | 481 |
| 257 | 20240927 | 143200 | 49546582900 | 127600 | 127700 | 127800 | 127600 | 595 |
| 258 | 20240927 | 143100 | 49470605000 | 127600 | 127500 | 127800 | 127500 | 430 |
| 259 | 20240927 | 143000 | 49415719400 | 127600 | 127600 | 127800 | 127500 | 511 |
| 260 | 20240927 | 142900 | 49350493800 | 127600 | 127500 | 127900 | 127400 | 1243 |
| 261 | 20240927 | 142800 | 49191671600 | 127600 | 127700 | 127900 | 127500 | 1046 |
| 262 | 20240927 | 142700 | 49058091600 | 127600 | 128000 | 128000 | 127500 | 985 |
| 263 | 20240927 | 142600 | 48932144300 | 127900 | 127800 | 128100 | 127700 | 424 |
| 264 | 20240927 | 142500 | 48877921500 | 127800 | 128100 | 128200 | 127600 | 544 |
| 265 | 20240927 | 142400 | 48808305600 | 128000 | 127700 | 128500 | 127600 | 1592 |
| 266 | 20240927 | 142300 | 48604580500 | 127700 | 127700 | 127800 | 127600 | 384 |
| 267 | 20240927 | 142200 | 48555546800 | 127700 | 127400 | 127700 | 127300 | 2539 |
| 268 | 20240927 | 142100 | 48231981100 | 127300 | 127400 | 127400 | 127300 | 671 |
| 269 | 20240927 | 142000 | 48146521400 | 127200 | 127900 | 127900 | 127200 | 1298 |
| 270 | 20240927 | 141900 | 47981069600 | 127800 | 127500 | 127900 | 127500 | 365 |
| 271 | 20240927 | 141800 | 47934462900 | 127500 | 127600 | 127700 | 127500 | 456 |
| 272 | 20240927 | 141700 | 47876288600 | 127600 | 127600 | 127800 | 127600 | 567 |
| 273 | 20240927 | 141600 | 47803894100 | 127700 | 127700 | 127800 | 127600 | 464 |
| 274 | 20240927 | 141500 | 47744650600 | 127700 | 127700 | 127800 | 127600 | 623 |
| 275 | 20240927 | 141400 | 47665095300 | 127800 | 127800 | 127800 | 127600 | 749 |
| 276 | 20240927 | 141300 | 47569410100 | 127700 | 127500 | 127800 | 127500 | 347 |
| 277 | 20240927 | 141200 | 47525108800 | 127600 | 127200 | 127600 | 127200 | 743 |
| 278 | 20240927 | 141100 | 47430504300 | 127300 | 127700 | 127700 | 127300 | 2038 |
| 279 | 20240927 | 141000 | 47170630400 | 127600 | 127800 | 127900 | 127600 | 989 |
| 280 | 20240927 | 140900 | 47044346500 | 127900 | 127800 | 127900 | 127800 | 256 |
| 281 | 20240927 | 140800 | 47011618300 | 127900 | 127700 | 127900 | 127700 | 397 |
| 282 | 20240927 | 140700 | 46960874300 | 127700 | 127800 | 128200 | 127700 | 433 |
| 283 | 20240927 | 140600 | 46905512900 | 127800 | 127800 | 128000 | 127800 | 379 |
| 284 | 20240927 | 140500 | 46857038500 | 127800 | 128000 | 128000 | 127800 | 240 |
| 285 | 20240927 | 140400 | 46826353400 | 128000 | 127800 | 128000 | 127700 | 307 |
| 286 | 20240927 | 140300 | 46787101600 | 127800 | 127900 | 128000 | 127700 | 257 |
| 287 | 20240927 | 140200 | 46754250400 | 127900 | 127800 | 128200 | 127700 | 449 |
| 288 | 20240927 | 140100 | 46696817000 | 127800 | 127900 | 128100 | 127700 | 317 |
| 289 | 20240927 | 140000 | 46656288200 | 127800 | 127700 | 128200 | 127600 | 260 |
| 290 | 20240927 | 135900 | 46623058500 | 127700 | 127800 | 128200 | 127700 | 600 |
| 291 | 20240927 | 135800 | 46546361600 | 127900 | 127700 | 127900 | 127600 | 546 |
| 292 | 20240927 | 135700 | 46476622800 | 127800 | 127800 | 127900 | 127700 | 674 |
| 293 | 20240927 | 135600 | 46390511500 | 127800 | 127900 | 128000 | 127800 | 271 |
| 294 | 20240927 | 135500 | 46355836100 | 127800 | 127700 | 127900 | 127700 | 357 |
| 295 | 20240927 | 135400 | 46310215400 | 127800 | 128100 | 128200 | 127700 | 1352 |
| 296 | 20240927 | 135300 | 46137298600 | 128200 | 128100 | 128300 | 128100 | 228 |
| 297 | 20240927 | 135200 | 46108068000 | 128200 | 128000 | 128300 | 128000 | 292 |
| 298 | 20240927 | 135100 | 46070644400 | 128100 | 128100 | 128100 | 127900 | 313 |
| 299 | 20240927 | 135000 | 46030586100 | 128100 | 128000 | 128300 | 127900 | 374 |
| 300 | 20240927 | 134900 | 45982650700 | 128100 | 128100 | 128300 | 128000 | 378 |
| 301 | 20240927 | 134800 | 45934216000 | 128100 | 128300 | 128300 | 128100 | 468 |
| 302 | 20240927 | 134700 | 45874208200 | 128100 | 128100 | 128300 | 128100 | 337 |
| 303 | 20240927 | 134600 | 45831013600 | 128100 | 128200 | 128300 | 128100 | 213 |
| 304 | 20240927 | 134500 | 45803708800 | 128100 | 128200 | 128300 | 128100 | 509 |
| 305 | 20240927 | 134400 | 45738469400 | 128200 | 128000 | 128300 | 127900 | 332 |
| 306 | 20240927 | 134300 | 45695951300 | 128200 | 128100 | 128300 | 128000 | 391 |
| 307 | 20240927 | 134200 | 45645848000 | 128200 | 128300 | 128300 | 128100 | 420 |
| 308 | 20240927 | 134100 | 45592014300 | 128300 | 128300 | 128500 | 128300 | 714 |
| 309 | 20240927 | 134000 | 45500371800 | 128400 | 128300 | 128700 | 128200 | 414 |
| 310 | 20240927 | 133900 | 45447195800 | 128200 | 128600 | 128700 | 128200 | 359 |
| 311 | 20240927 | 133800 | 45401085600 | 128600 | 128500 | 128700 | 128300 | 582 |
| 312 | 20240927 | 133700 | 45326246300 | 128500 | 128400 | 128500 | 128100 | 428 |
| 313 | 20240927 | 133600 | 45271283500 | 128500 | 128000 | 128500 | 128000 | 2161 |
| 314 | 20240927 | 133500 | 44994410900 | 128100 | 128000 | 128100 | 127900 | 309 |
| 315 | 20240927 | 133400 | 44954854000 | 128000 | 128100 | 128200 | 128000 | 272 |
| 316 | 20240927 | 133300 | 44920015700 | 128100 | 127900 | 128200 | 127900 | 323 |
| 317 | 20240927 | 133200 | 44878668500 | 127900 | 128000 | 128000 | 127900 | 313 |
| 318 | 20240927 | 133100 | 44838622000 | 128000 | 128000 | 128000 | 127900 | 160 |
| 319 | 20240927 | 133000 | 44818149800 | 127900 | 128000 | 128100 | 127800 | 284 |
| 320 | 20240927 | 132900 | 44781805300 | 128000 | 127900 | 128300 | 127800 | 508 |
| 321 | 20240927 | 132800 | 44716767100 | 127900 | 127800 | 128100 | 127700 | 1191 |
| 322 | 20240927 | 132700 | 44564554200 | 127800 | 127900 | 128000 | 127800 | 920 |
| 323 | 20240927 | 132600 | 44446924300 | 127900 | 128200 | 128300 | 127900 | 2317 |
| 324 | 20240927 | 132500 | 44150292100 | 128200 | 128100 | 128400 | 128100 | 227 |
| 325 | 20240927 | 132400 | 44121171800 | 128000 | 128100 | 128200 | 127900 | 1461 |
| 326 | 20240927 | 132300 | 43934130400 | 128200 | 128200 | 128300 | 128100 | 451 |
| 327 | 20240927 | 132200 | 43876300700 | 128200 | 128200 | 128300 | 128100 | 617 |
| 328 | 20240927 | 132100 | 43797232100 | 128300 | 128400 | 128500 | 128100 | 1187 |
| 329 | 20240927 | 132000 | 43645011400 | 128400 | 128200 | 128400 | 128200 | 461 |
| 330 | 20240927 | 131900 | 43585865600 | 128300 | 128500 | 128500 | 128200 | 752 |
| 331 | 20240927 | 131800 | 43489253300 | 128500 | 128300 | 128600 | 128200 | 998 |
| 332 | 20240927 | 131700 | 43361211300 | 128300 | 128100 | 128300 | 128100 | 204 |
| 333 | 20240927 | 131600 | 43335058400 | 128300 | 128200 | 128300 | 128100 | 368 |
| 334 | 20240927 | 131500 | 43287876400 | 128200 | 128500 | 128500 | 128200 | 2412 |
| 335 | 20240927 | 131400 | 42978468600 | 128500 | 128400 | 128600 | 128400 | 305 |
| 336 | 20240927 | 131300 | 42939280700 | 128400 | 128500 | 128500 | 128300 | 718 |
| 337 | 20240927 | 131200 | 42847098900 | 128500 | 128600 | 128600 | 128400 | 267 |
| 338 | 20240927 | 131100 | 42812792100 | 128600 | 128600 | 128800 | 128500 | 357 |
| 339 | 20240927 | 131000 | 42766874500 | 128600 | 128500 | 128600 | 128500 | 166 |
| 340 | 20240927 | 130900 | 42745537100 | 128600 | 128600 | 128600 | 128400 | 281 |
| 341 | 20240927 | 130800 | 42709427800 | 128500 | 128600 | 128600 | 128500 | 263 |
| 342 | 20240927 | 130700 | 42675617000 | 128600 | 128600 | 128800 | 128500 | 650 |
| 343 | 20240927 | 130600 | 42592049500 | 128600 | 128600 | 128600 | 128400 | 244 |
| 344 | 20240927 | 130500 | 42560694000 | 128600 | 128600 | 128700 | 128500 | 240 |
| 345 | 20240927 | 130400 | 42529830100 | 128400 | 128500 | 128800 | 128400 | 398 |
| 346 | 20240927 | 130300 | 42478664500 | 128400 | 128900 | 128900 | 128400 | 2258 |
| 347 | 20240927 | 130200 | 42188218700 | 128800 | 129000 | 129100 | 128800 | 348 |
| 348 | 20240927 | 130100 | 42143356300 | 129000 | 129100 | 129300 | 129000 | 315 |
| 349 | 20240927 | 130000 | 42102683400 | 129100 | 129500 | 129600 | 129000 | 519 |
| 350 | 20240927 | 125900 | 42035601100 | 129500 | 129400 | 129500 | 129100 | 308 |
| 351 | 20240927 | 125800 | 41995787700 | 129400 | 129500 | 129500 | 129200 | 305 |
| 352 | 20240927 | 125700 | 41956318800 | 129400 | 129400 | 129500 | 129300 | 240 |
| 353 | 20240927 | 125600 | 41925270600 | 129300 | 129200 | 129600 | 129200 | 477 |
| 354 | 20240927 | 125500 | 41863560700 | 129300 | 129300 | 129400 | 129100 | 301 |
| 355 | 20240927 | 125400 | 41824636300 | 129400 | 129300 | 129800 | 129200 | 2315 |
| 356 | 20240927 | 125300 | 41524393500 | 129300 | 129400 | 129400 | 129100 | 129 |
| 357 | 20240927 | 125200 | 41507721700 | 129300 | 129300 | 129400 | 129100 | 322 |
| 358 | 20240927 | 125100 | 41466108900 | 129300 | 129600 | 129600 | 129300 | 543 |
| 359 | 20240927 | 125000 | 41395833300 | 129700 | 129600 | 129800 | 129500 | 167 |
| 360 | 20240927 | 124900 | 41374163200 | 129600 | 129900 | 129900 | 129400 | 486 |
| 361 | 20240927 | 124800 | 41311123000 | 129900 | 129800 | 129900 | 129700 | 279 |
| 362 | 20240927 | 124700 | 41274907100 | 129800 | 129800 | 129900 | 129600 | 339 |
| 363 | 20240927 | 124600 | 41230922900 | 129800 | 129800 | 129800 | 129600 | 272 |
| 364 | 20240927 | 124500 | 41195628600 | 129400 | 129900 | 129900 | 129400 | 713 |
| 365 | 20240927 | 124400 | 41103101500 | 129900 | 129800 | 129900 | 129800 | 762 |
| 366 | 20240927 | 124300 | 41004132700 | 129900 | 129900 | 129900 | 129800 | 406 |
| 367 | 20240927 | 124200 | 40951399300 | 129900 | 129900 | 129900 | 129800 | 923 |
| 368 | 20240927 | 124100 | 40831520500 | 129800 | 129800 | 129900 | 129700 | 324 |
| 369 | 20240927 | 124000 | 40789458800 | 129800 | 129800 | 129800 | 129700 | 499 |
| 370 | 20240927 | 123900 | 40724706300 | 129800 | 129800 | 129800 | 129600 | 259 |
| 371 | 20240927 | 123800 | 40691101000 | 129700 | 129700 | 129700 | 129600 | 548 |
| 372 | 20240927 | 123700 | 40620031000 | 129600 | 129500 | 129700 | 129500 | 314 |
| 373 | 20240927 | 123600 | 40579325900 | 129600 | 129300 | 129600 | 129300 | 147 |
| 374 | 20240927 | 123500 | 40560292700 | 129300 | 129600 | 129700 | 129300 | 956 |
| 375 | 20240927 | 123400 | 40436433600 | 129600 | 129400 | 129600 | 129000 | 817 |
| 376 | 20240927 | 123300 | 40330770100 | 129500 | 129700 | 129700 | 129400 | 375 |
| 377 | 20240927 | 123200 | 40282187700 | 129600 | 129500 | 129600 | 129400 | 361 |
| 378 | 20240927 | 123100 | 40235415400 | 129500 | 129400 | 129500 | 129400 | 1048 |
| 379 | 20240927 | 123000 | 40099706500 | 129500 | 129400 | 129500 | 129200 | 467 |
| 380 | 20240927 | 122900 | 40039285200 | 129400 | 129300 | 129400 | 129300 | 343 |
| 381 | 20240927 | 122800 | 39994903600 | 129300 | 129500 | 129500 | 129300 | 1979 |
| 382 | 20240927 | 122700 | 39738827000 | 129500 | 129500 | 129500 | 129300 | 555 |
| 383 | 20240927 | 122600 | 39666993300 | 129400 | 129400 | 129600 | 129400 | 330 |
| 384 | 20240927 | 122500 | 39624264800 | 129500 | 129600 | 129600 | 129400 | 213 |
| 385 | 20240927 | 122400 | 39596685100 | 129600 | 129600 | 129700 | 129500 | 289 |
| 386 | 20240927 | 122300 | 39559237100 | 129600 | 129300 | 129700 | 129300 | 159 |
| 387 | 20240927 | 122200 | 39538639900 | 129400 | 129300 | 129500 | 129300 | 357 |
| 388 | 20240927 | 122100 | 39492461700 | 129300 | 129500 | 129600 | 129200 | 321 |
| 389 | 20240927 | 122000 | 39450916800 | 129500 | 129500 | 129800 | 129400 | 1242 |
| 390 | 20240927 | 121900 | 39289921400 | 129400 | 129300 | 129500 | 129300 | 255 |
| 391 | 20240927 | 121800 | 39256919800 | 129300 | 129300 | 129600 | 129200 | 677 |
| 392 | 20240927 | 121700 | 39169288200 | 129400 | 129300 | 129400 | 129200 | 338 |
| 393 | 20240927 | 121600 | 39125586100 | 129300 | 129000 | 129300 | 129000 | 168 |
| 394 | 20240927 | 121500 | 39103885000 | 129100 | 129000 | 129100 | 128900 | 307 |
| 395 | 20240927 | 121400 | 39064265700 | 129000 | 129000 | 129100 | 129000 | 230 |
| 396 | 20240927 | 121300 | 39034590600 | 129100 | 129300 | 129400 | 128900 | 607 |
| 397 | 20240927 | 121200 | 38956157100 | 129400 | 129400 | 129500 | 129300 | 395 |
| 398 | 20240927 | 121100 | 38905057200 | 129400 | 129500 | 129500 | 129300 | 386 |
| 399 | 20240927 | 121000 | 38855078200 | 129400 | 129400 | 129500 | 129300 | 184 |
| 400 | 20240927 | 120900 | 38831262700 | 129400 | 129400 | 129500 | 129300 | 494 |
| 401 | 20240927 | 120800 | 38767310700 | 129400 | 129500 | 129500 | 129300 | 302 |
| 402 | 20240927 | 120700 | 38728215600 | 129500 | 129400 | 129500 | 129300 | 491 |
| 403 | 20240927 | 120600 | 38664654600 | 129400 | 129500 | 129500 | 129400 | 266 |
| 404 | 20240927 | 120500 | 38630220400 | 129500 | 129500 | 129500 | 129400 | 449 |
| 405 | 20240927 | 120400 | 38572078300 | 129400 | 129100 | 129500 | 129000 | 1274 |
| 406 | 20240927 | 120300 | 38407579100 | 129100 | 129100 | 129100 | 129000 | 452 |
| 407 | 20240927 | 120200 | 38349234600 | 129100 | 129000 | 129100 | 128900 | 331 |
| 408 | 20240927 | 120100 | 38306517500 | 128900 | 129000 | 129000 | 128900 | 234 |
| 409 | 20240927 | 120000 | 38276334000 | 129000 | 128800 | 129100 | 128700 | 1276 |
| 410 | 20240927 | 115900 | 38111833500 | 128800 | 128700 | 128800 | 128600 | 478 |
| 411 | 20240927 | 115800 | 38050300300 | 128600 | 128800 | 128800 | 128500 | 229 |
| 412 | 20240927 | 115700 | 38020825200 | 128800 | 128600 | 128800 | 128500 | 282 |
| 413 | 20240927 | 115600 | 37984540300 | 128800 | 128700 | 128800 | 128600 | 400 |
| 414 | 20240927 | 115500 | 37933052700 | 128700 | 128700 | 128700 | 128500 | 146 |
| 415 | 20240927 | 115400 | 37914266200 | 128700 | 128300 | 128700 | 128300 | 305 |
| 416 | 20240927 | 115300 | 37875051700 | 128300 | 128600 | 128700 | 128300 | 420 |
| 417 | 20240927 | 115200 | 37821042200 | 128500 | 128400 | 128600 | 128300 | 434 |
| 418 | 20240927 | 115100 | 37765308800 | 128400 | 128400 | 128400 | 128300 | 265 |
| 419 | 20240927 | 115000 | 37731290100 | 128400 | 128400 | 128600 | 128300 | 356 |
| 420 | 20240927 | 114900 | 37685562200 | 128400 | 128800 | 128900 | 128400 | 1388 |
| 421 | 20240927 | 114800 | 37507020800 | 128800 | 128700 | 128800 | 128700 | 367 |
| 422 | 20240927 | 114700 | 37459762200 | 128600 | 128700 | 128700 | 128600 | 270 |
| 423 | 20240927 | 114600 | 37425021700 | 128700 | 128700 | 128700 | 128600 | 332 |
| 424 | 20240927 | 114500 | 37382298600 | 128700 | 128600 | 128700 | 128600 | 326 |
| 425 | 20240927 | 114400 | 37340357100 | 128700 | 128600 | 128700 | 128500 | 416 |
| 426 | 20240927 | 114300 | 37286832900 | 128600 | 128700 | 128700 | 128500 | 270 |
| 427 | 20240927 | 114200 | 37252103500 | 128700 | 128400 | 128700 | 128300 | 721 |
| 428 | 20240927 | 114100 | 37159497200 | 128400 | 128500 | 128500 | 128300 | 530 |
| 429 | 20240927 | 114000 | 37091445300 | 128500 | 128500 | 128700 | 128500 | 385 |
| 430 | 20240927 | 113900 | 37041949400 | 128600 | 128600 | 128600 | 128500 | 158 |
| 431 | 20240927 | 113800 | 37021634900 | 128500 | 128600 | 128700 | 128500 | 506 |
| 432 | 20240927 | 113700 | 36956571600 | 128600 | 128600 | 128700 | 128300 | 827 |
| 433 | 20240927 | 113600 | 36850380900 | 128500 | 128500 | 128700 | 128400 | 345 |
| 434 | 20240927 | 113500 | 36806046500 | 128400 | 128700 | 129000 | 128400 | 1480 |
| 435 | 20240927 | 113400 | 36615788600 | 128700 | 128700 | 128700 | 128600 | 444 |
| 436 | 20240927 | 113300 | 36558654600 | 128600 | 129000 | 129000 | 128600 | 428 |
| 437 | 20240927 | 113200 | 36503579500 | 129000 | 128800 | 129000 | 128600 | 383 |
| 438 | 20240927 | 113100 | 36454212700 | 128900 | 128700 | 129000 | 128600 | 564 |
| 439 | 20240927 | 113000 | 36381604900 | 128700 | 128700 | 128700 | 128600 | 387 |
| 440 | 20240927 | 112900 | 36331809100 | 128800 | 128900 | 129000 | 128700 | 377 |
| 441 | 20240927 | 112800 | 36283252200 | 128800 | 129100 | 129100 | 128800 | 483 |
| 442 | 20240927 | 112700 | 36220971900 | 129100 | 129000 | 129100 | 128900 | 350 |
| 443 | 20240927 | 112600 | 36175794600 | 128900 | 129000 | 129100 | 128700 | 333 |
| 444 | 20240927 | 112500 | 36132851700 | 129000 | 128900 | 129100 | 128700 | 483 |
| 445 | 20240927 | 112400 | 36070590900 | 128900 | 129100 | 129100 | 128800 | 1013 |
| 446 | 20240927 | 112300 | 35939921200 | 129000 | 128800 | 129100 | 128800 | 394 |
| 447 | 20240927 | 112200 | 35889137200 | 128900 | 129000 | 129000 | 128900 | 329 |
| 448 | 20240927 | 112100 | 35846712400 | 128800 | 129400 | 129400 | 128800 | 902 |
| 449 | 20240927 | 112000 | 35730188500 | 129400 | 129400 | 129600 | 129300 | 309 |
| 450 | 20240927 | 111900 | 35690194300 | 129300 | 129500 | 129600 | 129300 | 532 |
| 451 | 20240927 | 111800 | 35621325200 | 129500 | 129800 | 129900 | 129400 | 575 |
| 452 | 20240927 | 111700 | 35546755400 | 129800 | 129800 | 130000 | 129700 | 673 |
| 453 | 20240927 | 111600 | 35459327700 | 129800 | 129900 | 130000 | 129700 | 1083 |
| 454 | 20240927 | 111500 | 35318721700 | 129900 | 129900 | 129900 | 129800 | 1473 |
| 455 | 20240927 | 111400 | 35127417800 | 129900 | 129900 | 129900 | 129800 | 488 |
| 456 | 20240927 | 111300 | 35064040200 | 129800 | 129700 | 129900 | 129700 | 781 |
| 457 | 20240927 | 111200 | 34962632400 | 129800 | 129900 | 129900 | 129700 | 577 |
| 458 | 20240927 | 111100 | 34887720300 | 129900 | 129700 | 129900 | 129600 | 926 |
| 459 | 20240927 | 111000 | 34767553000 | 129600 | 129400 | 129700 | 129400 | 305 |
| 460 | 20240927 | 110900 | 34728018900 | 129500 | 129400 | 129500 | 129300 | 377 |
| 461 | 20240927 | 110800 | 34679215700 | 129400 | 129400 | 129500 | 129300 | 2035 |
| 462 | 20240927 | 110700 | 34415870800 | 129400 | 129300 | 129400 | 129300 | 467 |
| 463 | 20240927 | 110600 | 34355453300 | 129300 | 129300 | 129400 | 129100 | 343 |
| 464 | 20240927 | 110500 | 34311116900 | 129300 | 129300 | 129400 | 129200 | 656 |
| 465 | 20240927 | 110400 | 34226284200 | 129300 | 129300 | 129400 | 129000 | 699 |
| 466 | 20240927 | 110300 | 34135995800 | 129300 | 129400 | 129400 | 129100 | 467 |
| 467 | 20240927 | 110200 | 34075604900 | 129200 | 129000 | 129200 | 129000 | 402 |
| 468 | 20240927 | 110100 | 34023711800 | 129100 | 129000 | 129400 | 129000 | 361 |
| 469 | 20240927 | 110000 | 33977076800 | 129000 | 129000 | 129100 | 128800 | 573 |
| 470 | 20240927 | 105900 | 33903167500 | 129000 | 128900 | 129000 | 128700 | 1014 |
| 471 | 20240927 | 105800 | 33772486500 | 128900 | 129100 | 129100 | 128700 | 479 |
| 472 | 20240927 | 105700 | 33710756400 | 129000 | 129100 | 129200 | 128500 | 2051 |
| 473 | 20240927 | 105600 | 33446423000 | 129100 | 129100 | 129200 | 128900 | 552 |
| 474 | 20240927 | 105500 | 33375199300 | 129200 | 129000 | 129600 | 129000 | 444 |
| 475 | 20240927 | 105400 | 33317774100 | 129400 | 129600 | 129700 | 129000 | 1330 |
| 476 | 20240927 | 105300 | 33145684300 | 129700 | 129500 | 129700 | 129500 | 349 |
| 477 | 20240927 | 105200 | 33100438500 | 129600 | 129500 | 129700 | 129400 | 694 |
| 478 | 20240927 | 105100 | 33010520000 | 129500 | 129500 | 129500 | 129000 | 1009 |
| 479 | 20240927 | 105000 | 32880110300 | 129500 | 129300 | 129500 | 129100 | 760 |
| 480 | 20240927 | 104900 | 32781763700 | 129300 | 129400 | 129500 | 129100 | 271 |
| 481 | 20240927 | 104800 | 32746718300 | 129400 | 129300 | 129500 | 129100 | 354 |
| 482 | 20240927 | 104700 | 32700924600 | 129300 | 129200 | 129300 | 128800 | 1418 |
| 483 | 20240927 | 104600 | 32517913900 | 129300 | 129300 | 129500 | 129000 | 757 |
| 484 | 20240927 | 104500 | 32420074400 | 129300 | 129200 | 129400 | 128800 | 263 |
| 485 | 20240927 | 104400 | 32386081400 | 129200 | 129100 | 129300 | 128700 | 1517 |
| 486 | 20240927 | 104300 | 32190421500 | 129200 | 129600 | 129700 | 129000 | 4296 |
| 487 | 20240927 | 104200 | 31635615800 | 129800 | 129800 | 129900 | 129500 | 706 |
| 488 | 20240927 | 104100 | 31544107200 | 129900 | 130000 | 130100 | 129700 | 1150 |
| 489 | 20240927 | 104000 | 31394698600 | 130100 | 130000 | 130100 | 129900 | 1372 |
| 490 | 20240927 | 103900 | 31216370500 | 130000 | 130000 | 130100 | 129900 | 2697 |
| 491 | 20240927 | 103800 | 30865751400 | 130000 | 129500 | 130000 | 129300 | 3826 |
| 492 | 20240927 | 103700 | 30369316000 | 129700 | 129800 | 129800 | 129600 | 397 |
| 493 | 20240927 | 103600 | 30317828800 | 129700 | 129600 | 129800 | 129600 | 567 |
| 494 | 20240927 | 103500 | 30244278700 | 129700 | 129800 | 129800 | 129600 | 442 |
| 495 | 20240927 | 103400 | 30186949200 | 129900 | 129800 | 130000 | 129800 | 650 |
| 496 | 20240927 | 103300 | 30102502200 | 129800 | 129800 | 130100 | 129600 | 3005 |
| 497 | 20240927 | 103200 | 29711932500 | 129800 | 129800 | 129900 | 129700 | 653 |
| 498 | 20240927 | 103100 | 29627144800 | 129800 | 129700 | 129900 | 129700 | 558 |
| 499 | 20240927 | 103000 | 29554746400 | 129700 | 129500 | 129900 | 129500 | 481 |
| 500 | 20240927 | 102900 | 29492317500 | 129500 | 129800 | 129900 | 129500 | 434 |
| 501 | 20240927 | 102800 | 29435978000 | 129700 | 129500 | 129900 | 129400 | 523 |
| 502 | 20240927 | 102700 | 29368188700 | 129500 | 129900 | 130000 | 129500 | 674 |
| 503 | 20240927 | 102600 | 29280717700 | 130000 | 129800 | 130000 | 129500 | 1690 |
| 504 | 20240927 | 102500 | 29061329600 | 129900 | 129900 | 129900 | 129700 | 410 |
| 505 | 20240927 | 102400 | 29008090000 | 129900 | 129900 | 130000 | 129700 | 640 |
| 506 | 20240927 | 102300 | 28924981000 | 129900 | 129900 | 130000 | 129800 | 671 |
| 507 | 20240927 | 102200 | 28837798100 | 129900 | 130000 | 130000 | 129800 | 704 |
| 508 | 20240927 | 102100 | 28746349900 | 130000 | 130100 | 130200 | 130000 | 680 |
| 509 | 20240927 | 102000 | 28657889800 | 130100 | 130200 | 130300 | 130100 | 1872 |
| 510 | 20240927 | 101900 | 28414177500 | 130300 | 130200 | 130300 | 130100 | 1052 |
| 511 | 20240927 | 101800 | 28277183500 | 130300 | 130100 | 130300 | 130000 | 1793 |
| 512 | 20240927 | 101700 | 28043688800 | 130000 | 130100 | 130200 | 129900 | 944 |
| 513 | 20240927 | 101600 | 27920878600 | 130000 | 129900 | 130200 | 129700 | 3982 |
| 514 | 20240927 | 101500 | 27403248500 | 129900 | 129900 | 130000 | 129700 | 2740 |
| 515 | 20240927 | 101400 | 27047356800 | 129900 | 129800 | 130000 | 129800 | 1427 |
| 516 | 20240927 | 101300 | 26861963700 | 129800 | 130000 | 130000 | 129800 | 1152 |
| 517 | 20240927 | 101200 | 26712277100 | 129900 | 129800 | 130000 | 129800 | 3285 |
| 518 | 20240927 | 101100 | 26285294500 | 129800 | 130000 | 130000 | 129400 | 2986 |
| 519 | 20240927 | 101000 | 25897482100 | 129900 | 129300 | 130000 | 129300 | 4501 |
| 520 | 20240927 | 100900 | 25312996800 | 129400 | 129600 | 129600 | 129100 | 2180 |
| 521 | 20240927 | 100800 | 25030845800 | 129600 | 129200 | 129600 | 129000 | 2864 |
| 522 | 20240927 | 100700 | 24660422900 | 129300 | 129000 | 129300 | 128900 | 1038 |
| 523 | 20240927 | 100600 | 24526405900 | 129000 | 129000 | 129000 | 128700 | 339 |
| 524 | 20240927 | 100500 | 24482712400 | 128900 | 128900 | 129100 | 128800 | 1752 |
| 525 | 20240927 | 100400 | 24256794300 | 128900 | 128800 | 129000 | 128700 | 328 |
| 526 | 20240927 | 100300 | 24214514000 | 129000 | 128900 | 129000 | 128300 | 675 |
| 527 | 20240927 | 100200 | 24127553700 | 129000 | 129200 | 129200 | 128900 | 500 |
| 528 | 20240927 | 100100 | 24063020800 | 129100 | 129200 | 129200 | 128900 | 733 |
| 529 | 20240927 | 100000 | 23968409500 | 129100 | 128800 | 129100 | 128800 | 1077 |
| 530 | 20240927 | 095900 | 23829467100 | 128800 | 129200 | 129400 | 128200 | 2597 |
| 531 | 20240927 | 095800 | 23494006700 | 129300 | 128500 | 129300 | 128300 | 3917 |
| 532 | 20240927 | 095700 | 22988738100 | 128500 | 128600 | 128700 | 128300 | 1265 |
| 533 | 20240927 | 095600 | 22826081600 | 128500 | 128200 | 128800 | 128000 | 3197 |
| 534 | 20240927 | 095500 | 22415147400 | 128100 | 128000 | 128200 | 127900 | 763 |
| 535 | 20240927 | 095400 | 22317460100 | 128000 | 128000 | 128300 | 127700 | 1145 |
| 536 | 20240927 | 095300 | 22170928100 | 128000 | 127600 | 128300 | 127600 | 1809 |
| 537 | 20240927 | 095200 | 21939680600 | 127600 | 127800 | 127900 | 127600 | 882 |
| 538 | 20240927 | 095100 | 21826968300 | 127700 | 127800 | 127900 | 127300 | 745 |
| 539 | 20240927 | 095000 | 21731756000 | 127800 | 127200 | 127900 | 127000 | 1331 |
| 540 | 20240927 | 094900 | 21562339000 | 127200 | 127300 | 127900 | 127000 | 1044 |
| 541 | 20240927 | 094800 | 21429538500 | 127300 | 127400 | 127900 | 127100 | 1866 |
| 542 | 20240927 | 094700 | 21191944900 | 127300 | 127700 | 128400 | 127100 | 3714 |
| 543 | 20240927 | 094600 | 20718727500 | 127700 | 128300 | 128500 | 127600 | 2187 |
| 544 | 20240927 | 094500 | 20439282600 | 128400 | 127900 | 128700 | 127700 | 1151 |
| 545 | 20240927 | 094400 | 20291831600 | 127900 | 127900 | 128200 | 127500 | 1987 |
| 546 | 20240927 | 094300 | 20037981100 | 128000 | 128400 | 128600 | 127800 | 1088 |
| 547 | 20240927 | 094200 | 19898484100 | 128500 | 128200 | 128500 | 127700 | 2363 |
| 548 | 20240927 | 094100 | 19595961800 | 128200 | 128200 | 128200 | 127700 | 1643 |
| 549 | 20240927 | 094000 | 19385821000 | 128200 | 128200 | 128400 | 128100 | 1260 |
| 550 | 20240927 | 093900 | 19224259200 | 128200 | 127900 | 128200 | 127800 | 847 |
| 551 | 20240927 | 093800 | 19115812100 | 127900 | 128200 | 128200 | 127800 | 3876 |
| 552 | 20240927 | 093700 | 18619595700 | 128200 | 128400 | 128400 | 128100 | 936 |
| 553 | 20240927 | 093600 | 18499549100 | 128400 | 128300 | 128600 | 128200 | 1375 |
| 554 | 20240927 | 093500 | 18323088100 | 128500 | 128600 | 128600 | 128200 | 1418 |
| 555 | 20240927 | 093400 | 18141004800 | 128600 | 128900 | 128900 | 128400 | 1401 |
| 556 | 20240927 | 093300 | 17960749800 | 128900 | 129500 | 129500 | 128800 | 1840 |
| 557 | 20240927 | 093200 | 17723125400 | 129500 | 129900 | 130000 | 129500 | 3351 |
| 558 | 20240927 | 093100 | 17288091600 | 130000 | 129500 | 130000 | 129500 | 1901 |
| 559 | 20240927 | 093000 | 17041493300 | 129600 | 129600 | 129600 | 129300 | 1700 |
| 560 | 20240927 | 092900 | 16821457000 | 129600 | 129800 | 129900 | 129500 | 985 |
| 561 | 20240927 | 092800 | 16693702200 | 129700 | 130300 | 130400 | 129700 | 2129 |
| 562 | 20240927 | 092700 | 16416971300 | 130400 | 130200 | 130400 | 130100 | 1242 |
| 563 | 20240927 | 092600 | 16255120000 | 130200 | 130300 | 130500 | 130200 | 3265 |
| 564 | 20240927 | 092500 | 15829515500 | 130300 | 129700 | 130400 | 129700 | 6011 |
| 565 | 20240927 | 092400 | 15047109900 | 129700 | 130200 | 130400 | 129300 | 4962 |
| 566 | 20240927 | 092300 | 14403500100 | 130300 | 129800 | 130300 | 129400 | 13431 |
| 567 | 20240927 | 092200 | 12657999900 | 129800 | 129200 | 129800 | 129100 | 6905 |
| 568 | 20240927 | 092100 | 11763708400 | 129200 | 129000 | 129200 | 129000 | 892 |
| 569 | 20240927 | 092000 | 11648574000 | 129000 | 128400 | 129200 | 128400 | 2977 |
| 570 | 20240927 | 091900 | 11264982300 | 128300 | 128300 | 128600 | 128200 | 966 |
| 571 | 20240927 | 091800 | 11140950900 | 128300 | 128600 | 128600 | 128200 | 599 |
| 572 | 20240927 | 091700 | 11064052800 | 128400 | 128900 | 128900 | 128300 | 1277 |
| 573 | 20240927 | 091600 | 10899689200 | 128900 | 128300 | 128900 | 128200 | 1165 |
| 574 | 20240927 | 091500 | 10749938500 | 128200 | 128100 | 128700 | 128000 | 1495 |
| 575 | 20240927 | 091400 | 10557970700 | 128000 | 127900 | 128100 | 127700 | 1774 |
| 576 | 20240927 | 091300 | 10331057900 | 128000 | 128100 | 128400 | 127900 | 1642 |
| 577 | 20240927 | 091200 | 10120648000 | 128000 | 127800 | 128100 | 127600 | 1876 |
| 578 | 20240927 | 091100 | 9881068600 | 127600 | 127800 | 128600 | 127100 | 2844 |
| 579 | 20240927 | 091000 | 9518223700 | 127800 | 128900 | 129600 | 127400 | 6223 |
| 580 | 20240927 | 090900 | 8720745400 | 129000 | 129000 | 129500 | 128800 | 3577 |
| 581 | 20240927 | 090800 | 8258099100 | 128900 | 128200 | 129200 | 128100 | 3390 |
| 582 | 20240927 | 090700 | 7822332800 | 128200 | 128600 | 128800 | 128100 | 2957 |
| 583 | 20240927 | 090600 | 7442883100 | 128500 | 129000 | 129000 | 128500 | 1831 |
| 584 | 20240927 | 090500 | 7207196400 | 129000 | 129700 | 129900 | 129000 | 5248 |
| 585 | 20240927 | 090400 | 6527008900 | 129700 | 128300 | 129700 | 128200 | 7746 |
| 586 | 20240927 | 090300 | 5526961000 | 128200 | 128700 | 128700 | 127500 | 4229 |
| 587 | 20240927 | 090200 | 4985615800 | 128700 | 127800 | 128800 | 127800 | 9433 |
| 588 | 20240927 | 090100 | 3775017400 | 127800 | 129200 | 129900 | 127600 | 10372 |
| 589 | 20240927 | 090000 | 2443044400 | 129900 | 130000 | 130000 | 128500 | 18823 |