35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 185700 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 12267 |
| 3 | 20240927 | 185600 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 4 | 20240927 | 185500 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 5 | 20240927 | 185400 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 6 | 20240927 | 185300 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 7 | 20240927 | 185200 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 8 | 20240927 | 185100 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 9 | 20240927 | 185000 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 10 | 20240927 | 184900 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 11 | 20240927 | 184800 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 12 | 20240927 | 184700 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 13 | 20240927 | 184600 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 14 | 20240927 | 184500 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 15 | 20240927 | 184400 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 16 | 20240927 | 184300 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 17 | 20240927 | 184200 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 18 | 20240927 | 184100 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 19 | 20240927 | 184000 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 20 | 20240927 | 183900 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 21 | 20240927 | 183800 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 22 | 20240927 | 183700 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 23 | 20240927 | 183600 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 24 | 20240927 | 183500 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 25 | 20240927 | 183400 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 26 | 20240927 | 183300 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 27 | 20240927 | 183200 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 28 | 20240927 | 183100 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 29 | 20240927 | 183000 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 30 | 20240927 | 182900 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 31 | 20240927 | 182800 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 32 | 20240927 | 182700 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 12267 |
| 33 | 20240927 | 182600 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 34 | 20240927 | 182500 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 35 | 20240927 | 182400 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 36 | 20240927 | 182300 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 37 | 20240927 | 182200 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 38 | 20240927 | 182100 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 39 | 20240927 | 182000 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 40 | 20240927 | 181900 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 41 | 20240927 | 181800 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 42 | 20240927 | 181700 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 43 | 20240927 | 181600 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 44 | 20240927 | 181500 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 45 | 20240927 | 181400 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 46 | 20240927 | 181300 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 47 | 20240927 | 181200 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 48 | 20240927 | 181100 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 49 | 20240927 | 181000 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 50 | 20240927 | 180900 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 51 | 20240927 | 180800 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 52 | 20240927 | 180700 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 53 | 20240927 | 180600 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 54 | 20240927 | 180500 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 55 | 20240927 | 180400 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 56 | 20240927 | 180300 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 57 | 20240927 | 180200 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 58 | 20240927 | 180100 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 59 | 20240927 | 180000 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 60 | 20240927 | 175900 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 61 | 20240927 | 175800 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 62 | 20240927 | 175700 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 12267 |
| 63 | 20240927 | 175600 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 64 | 20240927 | 175500 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 65 | 20240927 | 175400 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 66 | 20240927 | 175300 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 67 | 20240927 | 175200 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 68 | 20240927 | 175100 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 69 | 20240927 | 175000 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 70 | 20240927 | 174900 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 71 | 20240927 | 174800 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 72 | 20240927 | 174700 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 73 | 20240927 | 174600 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 74 | 20240927 | 174500 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 75 | 20240927 | 174400 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 76 | 20240927 | 174300 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 77 | 20240927 | 174200 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 78 | 20240927 | 174100 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 79 | 20240927 | 174000 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 80 | 20240927 | 173900 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 81 | 20240927 | 173800 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 82 | 20240927 | 173700 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 83 | 20240927 | 173600 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 84 | 20240927 | 173500 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 85 | 20240927 | 173400 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 86 | 20240927 | 173300 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 87 | 20240927 | 173200 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 88 | 20240927 | 173100 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 89 | 20240927 | 173000 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 90 | 20240927 | 172900 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 91 | 20240927 | 172800 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 92 | 20240927 | 172700 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 12267 |
| 93 | 20240927 | 172600 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 94 | 20240927 | 172500 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 95 | 20240927 | 172400 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 96 | 20240927 | 172300 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 97 | 20240927 | 172200 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 98 | 20240927 | 172100 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 99 | 20240927 | 172000 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 100 | 20240927 | 171900 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 101 | 20240927 | 171800 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 102 | 20240927 | 171700 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 103 | 20240927 | 171600 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 104 | 20240927 | 171500 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 105 | 20240927 | 171400 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 106 | 20240927 | 171300 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 107 | 20240927 | 171200 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 108 | 20240927 | 171100 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 109 | 20240927 | 171000 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 110 | 20240927 | 170900 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 111 | 20240927 | 170800 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 112 | 20240927 | 170700 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 113 | 20240927 | 170600 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 114 | 20240927 | 170500 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 115 | 20240927 | 170400 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 116 | 20240927 | 170300 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 117 | 20240927 | 170200 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 118 | 20240927 | 170100 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 119 | 20240927 | 170000 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 120 | 20240927 | 165900 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 121 | 20240927 | 165800 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 122 | 20240927 | 165700 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 12267 |
| 123 | 20240927 | 165600 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 124 | 20240927 | 165500 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 125 | 20240927 | 165400 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 126 | 20240927 | 165300 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 127 | 20240927 | 165200 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 128 | 20240927 | 165100 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 129 | 20240927 | 165000 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 130 | 20240927 | 164900 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 131 | 20240927 | 164800 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 132 | 20240927 | 164700 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 133 | 20240927 | 164600 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 134 | 20240927 | 164500 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 135 | 20240927 | 164400 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 136 | 20240927 | 164300 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 137 | 20240927 | 164200 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 138 | 20240927 | 164100 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 139 | 20240927 | 164000 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 140 | 20240927 | 163900 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 141 | 20240927 | 163800 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 142 | 20240927 | 163700 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 143 | 20240927 | 163600 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 144 | 20240927 | 163500 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 145 | 20240927 | 163400 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 146 | 20240927 | 163300 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 147 | 20240927 | 163200 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 148 | 20240927 | 163100 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 149 | 20240927 | 163000 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 150 | 20240927 | 162900 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 151 | 20240927 | 162800 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 152 | 20240927 | 162700 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 12267 |
| 153 | 20240927 | 162600 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 154 | 20240927 | 162500 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 155 | 20240927 | 162400 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 156 | 20240927 | 162300 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 157 | 20240927 | 162200 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 158 | 20240927 | 162100 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 159 | 20240927 | 162000 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 160 | 20240927 | 161900 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 161 | 20240927 | 161800 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 162 | 20240927 | 161700 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 163 | 20240927 | 161600 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 164 | 20240927 | 161500 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 165 | 20240927 | 161400 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 166 | 20240927 | 161300 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 167 | 20240927 | 161200 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 168 | 20240927 | 161100 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 169 | 20240927 | 161000 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 170 | 20240927 | 160900 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 171 | 20240927 | 160800 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 172 | 20240927 | 160700 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 173 | 20240927 | 160600 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 174 | 20240927 | 160500 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 175 | 20240927 | 160400 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 176 | 20240927 | 160300 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 177 | 20240927 | 160200 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 178 | 20240927 | 160100 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 179 | 20240927 | 160000 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 180 | 20240927 | 155900 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 181 | 20240927 | 155800 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 182 | 20240927 | 155700 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 12267 |
| 183 | 20240927 | 155600 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 184 | 20240927 | 155500 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 185 | 20240927 | 155400 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 186 | 20240927 | 155300 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 187 | 20240927 | 155200 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 188 | 20240927 | 155100 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 189 | 20240927 | 155000 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 190 | 20240927 | 154900 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 191 | 20240927 | 154800 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 192 | 20240927 | 154700 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 193 | 20240927 | 154600 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 194 | 20240927 | 154500 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 195 | 20240927 | 154400 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 196 | 20240927 | 154300 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 197 | 20240927 | 154200 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 198 | 20240927 | 154100 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 199 | 20240927 | 154000 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 200 | 20240927 | 153900 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 201 | 20240927 | 153800 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 202 | 20240927 | 153700 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 203 | 20240927 | 153600 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 204 | 20240927 | 153500 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 205 | 20240927 | 153400 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 206 | 20240927 | 153300 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 207 | 20240927 | 153200 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 208 | 20240927 | 153100 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 209 | 20240927 | 153000 | 61726920900 | 151500 | 151500 | 151500 | 151500 | 12267 |
| 210 | 20240927 | 152900 | 59868470400 | 151700 | 151700 | 151700 | 151700 | 0 |
| 211 | 20240927 | 152800 | 59868470400 | 151700 | 151700 | 151700 | 151700 | 0 |
| 212 | 20240927 | 152700 | 59868470400 | 151700 | 151700 | 151700 | 151700 | 0 |
| 213 | 20240927 | 152600 | 59868470400 | 151700 | 151700 | 151700 | 151700 | 0 |
| 214 | 20240927 | 152500 | 59868470400 | 151700 | 151700 | 151700 | 151700 | 0 |
| 215 | 20240927 | 152400 | 59868470400 | 151700 | 151700 | 151700 | 151700 | 0 |
| 216 | 20240927 | 152300 | 59868470400 | 151700 | 151700 | 151700 | 151700 | 0 |
| 217 | 20240927 | 152200 | 59868470400 | 151700 | 151700 | 151700 | 151700 | 0 |
| 218 | 20240927 | 152100 | 59868470400 | 151700 | 151700 | 151700 | 151700 | 0 |
| 219 | 20240927 | 152000 | 59868470400 | 151700 | 151700 | 151700 | 151700 | 0 |
| 220 | 20240927 | 151900 | 59868470400 | 151700 | 151200 | 151700 | 151100 | 1889 |
| 221 | 20240927 | 151800 | 59582606700 | 151200 | 151600 | 151700 | 151100 | 1667 |
| 222 | 20240927 | 151700 | 59330124100 | 151700 | 151500 | 151700 | 151500 | 1778 |
| 223 | 20240927 | 151600 | 59060595200 | 151500 | 151400 | 151600 | 151300 | 1051 |
| 224 | 20240927 | 151500 | 58901362500 | 151400 | 151600 | 151700 | 151100 | 1739 |
| 225 | 20240927 | 151400 | 58637955700 | 151600 | 152000 | 152000 | 151400 | 3684 |
| 226 | 20240927 | 151300 | 58079200200 | 151900 | 151700 | 152000 | 151700 | 1972 |
| 227 | 20240927 | 151200 | 57779693200 | 151700 | 151400 | 151800 | 151300 | 4102 |
| 228 | 20240927 | 151100 | 57157779100 | 151400 | 151000 | 151400 | 150900 | 7451 |
| 229 | 20240927 | 151000 | 56031914000 | 150900 | 151000 | 151000 | 150900 | 1243 |
| 230 | 20240927 | 150900 | 55844254200 | 150900 | 150900 | 151000 | 150800 | 1374 |
| 231 | 20240927 | 150800 | 55636817900 | 150900 | 150900 | 151000 | 150800 | 1054 |
| 232 | 20240927 | 150700 | 55477769100 | 150900 | 150900 | 150900 | 150800 | 608 |
| 233 | 20240927 | 150600 | 55386027500 | 150800 | 150900 | 150900 | 150700 | 766 |
| 234 | 20240927 | 150500 | 55270517300 | 150900 | 150900 | 150900 | 150800 | 780 |
| 235 | 20240927 | 150400 | 55152831400 | 150800 | 150800 | 150900 | 150800 | 955 |
| 236 | 20240927 | 150300 | 55008734600 | 150900 | 150900 | 150900 | 150800 | 1436 |
| 237 | 20240927 | 150200 | 54792055200 | 150900 | 150800 | 150900 | 150700 | 1076 |
| 238 | 20240927 | 150100 | 54629734200 | 150800 | 150800 | 150900 | 150800 | 880 |
| 239 | 20240927 | 150000 | 54496993800 | 150900 | 150700 | 150900 | 150600 | 1591 |
| 240 | 20240927 | 145900 | 54257067200 | 150700 | 150700 | 150800 | 150600 | 677 |
| 241 | 20240927 | 145800 | 54155043600 | 150600 | 150400 | 150700 | 150400 | 2955 |
| 242 | 20240927 | 145700 | 53710140800 | 150500 | 150500 | 150500 | 150400 | 390 |
| 243 | 20240927 | 145600 | 53651469700 | 150400 | 150500 | 150500 | 150400 | 2311 |
| 244 | 20240927 | 145500 | 53303679500 | 150500 | 150400 | 150500 | 150300 | 870 |
| 245 | 20240927 | 145400 | 53172845900 | 150400 | 150000 | 150400 | 150000 | 2660 |
| 246 | 20240927 | 145300 | 52773266400 | 150100 | 150100 | 150100 | 150000 | 1102 |
| 247 | 20240927 | 145200 | 52607953900 | 150000 | 150100 | 150100 | 150000 | 429 |
| 248 | 20240927 | 145100 | 52543570300 | 150000 | 150100 | 150100 | 150000 | 432 |
| 249 | 20240927 | 145000 | 52478751900 | 150100 | 150100 | 150200 | 150000 | 579 |
| 250 | 20240927 | 144900 | 52391852600 | 150100 | 150000 | 150100 | 150000 | 236 |
| 251 | 20240927 | 144800 | 52356440000 | 150000 | 150200 | 150200 | 149900 | 1087 |
| 252 | 20240927 | 144700 | 52193357000 | 150200 | 150200 | 150200 | 150100 | 538 |
| 253 | 20240927 | 144600 | 52112554900 | 150200 | 150200 | 150300 | 150100 | 319 |
| 254 | 20240927 | 144500 | 52064645900 | 150200 | 149900 | 150200 | 149900 | 526 |
| 255 | 20240927 | 144400 | 51985711900 | 150000 | 150000 | 150100 | 149900 | 385 |
| 256 | 20240927 | 144300 | 51927952000 | 150100 | 150300 | 150300 | 150000 | 868 |
| 257 | 20240927 | 144200 | 51797571100 | 150200 | 150300 | 150400 | 150200 | 258 |
| 258 | 20240927 | 144100 | 51758806500 | 150300 | 150300 | 150400 | 150200 | 1333 |
| 259 | 20240927 | 144000 | 51558452800 | 150300 | 150200 | 150300 | 150200 | 205 |
| 260 | 20240927 | 143900 | 51527650500 | 150200 | 150200 | 150300 | 150100 | 462 |
| 261 | 20240927 | 143800 | 51458243500 | 150200 | 150300 | 150300 | 150100 | 325 |
| 262 | 20240927 | 143700 | 51409417800 | 150300 | 150300 | 150300 | 150200 | 617 |
| 263 | 20240927 | 143600 | 51316705900 | 150200 | 150000 | 150300 | 150000 | 895 |
| 264 | 20240927 | 143500 | 51182283200 | 150100 | 150200 | 150200 | 150000 | 398 |
| 265 | 20240927 | 143400 | 51122557700 | 150100 | 150100 | 150200 | 150000 | 813 |
| 266 | 20240927 | 143300 | 51000503200 | 150200 | 150300 | 150300 | 150200 | 441 |
| 267 | 20240927 | 143200 | 50934250500 | 150200 | 150100 | 150300 | 150000 | 2592 |
| 268 | 20240927 | 143100 | 50544998800 | 150100 | 149800 | 150100 | 149800 | 1587 |
| 269 | 20240927 | 143000 | 50306986000 | 149900 | 149900 | 149900 | 149700 | 565 |
| 270 | 20240927 | 142900 | 50222338100 | 149900 | 149900 | 150000 | 149700 | 1233 |
| 271 | 20240927 | 142800 | 50037574800 | 149900 | 149900 | 150000 | 149700 | 1259 |
| 272 | 20240927 | 142700 | 49848875600 | 149900 | 150300 | 150300 | 149900 | 691 |
| 273 | 20240927 | 142600 | 49745186800 | 150300 | 150200 | 150300 | 150100 | 409 |
| 274 | 20240927 | 142500 | 49683771300 | 150200 | 150300 | 150300 | 150100 | 554 |
| 275 | 20240927 | 142400 | 49600528400 | 150300 | 150100 | 150300 | 150100 | 403 |
| 276 | 20240927 | 142300 | 49540003700 | 150200 | 150100 | 150200 | 150000 | 256 |
| 277 | 20240927 | 142200 | 49501564700 | 150100 | 150100 | 150200 | 150000 | 260 |
| 278 | 20240927 | 142100 | 49462544300 | 150100 | 150100 | 150200 | 150000 | 511 |
| 279 | 20240927 | 142000 | 49385848900 | 150100 | 149900 | 150100 | 149900 | 634 |
| 280 | 20240927 | 141900 | 49290708700 | 150000 | 149900 | 150000 | 149900 | 159 |
| 281 | 20240927 | 141800 | 49266869700 | 150000 | 150000 | 150000 | 150000 | 135 |
| 282 | 20240927 | 141700 | 49246619700 | 150000 | 149900 | 150000 | 149900 | 711 |
| 283 | 20240927 | 141600 | 49140023000 | 149900 | 150000 | 150100 | 149900 | 548 |
| 284 | 20240927 | 141500 | 49057829300 | 150000 | 150000 | 150000 | 149700 | 387 |
| 285 | 20240927 | 141400 | 48999815900 | 150000 | 150000 | 150000 | 149900 | 128 |
| 286 | 20240927 | 141300 | 48980622000 | 149900 | 150100 | 150100 | 149900 | 383 |
| 287 | 20240927 | 141200 | 48923166400 | 150000 | 150000 | 150100 | 150000 | 140 |
| 288 | 20240927 | 141100 | 48902159200 | 150100 | 149700 | 150100 | 149700 | 263 |
| 289 | 20240927 | 141000 | 48862699600 | 149700 | 150000 | 150000 | 149700 | 1090 |
| 290 | 20240927 | 140900 | 48699357100 | 150100 | 149900 | 150100 | 149900 | 225 |
| 291 | 20240927 | 140800 | 48665602700 | 149900 | 149900 | 150000 | 149900 | 501 |
| 292 | 20240927 | 140700 | 48590491300 | 149700 | 150000 | 150000 | 149700 | 240 |
| 293 | 20240927 | 140600 | 48554523400 | 150000 | 149900 | 150000 | 149900 | 350 |
| 294 | 20240927 | 140500 | 48502030800 | 150000 | 149800 | 150000 | 149700 | 194 |
| 295 | 20240927 | 140400 | 48472968000 | 149800 | 149900 | 149900 | 149700 | 162 |
| 296 | 20240927 | 140300 | 48448701400 | 149900 | 149900 | 149900 | 149700 | 261 |
| 297 | 20240927 | 140200 | 48409585300 | 149800 | 149900 | 150000 | 149600 | 842 |
| 298 | 20240927 | 140100 | 48283460900 | 150000 | 149900 | 150000 | 149800 | 182 |
| 299 | 20240927 | 140000 | 48256173200 | 149900 | 150000 | 150000 | 149700 | 359 |
| 300 | 20240927 | 135900 | 48202353900 | 150000 | 149900 | 150000 | 149800 | 411 |
| 301 | 20240927 | 135800 | 48140753900 | 149900 | 150200 | 150200 | 149700 | 1064 |
| 302 | 20240927 | 135700 | 47981213000 | 150200 | 150200 | 150200 | 150100 | 290 |
| 303 | 20240927 | 135600 | 47937674200 | 150200 | 150300 | 150400 | 150200 | 274 |
| 304 | 20240927 | 135500 | 47896508900 | 150300 | 150500 | 150500 | 150300 | 803 |
| 305 | 20240927 | 135400 | 47775731900 | 150500 | 150500 | 150500 | 150400 | 440 |
| 306 | 20240927 | 135300 | 47709520400 | 150500 | 150500 | 150500 | 150400 | 501 |
| 307 | 20240927 | 135200 | 47634149600 | 150400 | 150500 | 150500 | 150400 | 548 |
| 308 | 20240927 | 135100 | 47551684500 | 150500 | 150400 | 150500 | 150400 | 1017 |
| 309 | 20240927 | 135000 | 47398651900 | 150300 | 150300 | 150400 | 150200 | 828 |
| 310 | 20240927 | 134900 | 47274171900 | 150300 | 150100 | 150300 | 150100 | 663 |
| 311 | 20240927 | 134800 | 47174592800 | 150100 | 150000 | 150100 | 150000 | 434 |
| 312 | 20240927 | 134700 | 47109456200 | 150000 | 150000 | 150100 | 149900 | 1469 |
| 313 | 20240927 | 134600 | 46889097300 | 150000 | 149900 | 150000 | 149900 | 542 |
| 314 | 20240927 | 134500 | 46807823100 | 149900 | 149800 | 149900 | 149800 | 974 |
| 315 | 20240927 | 134400 | 46661824600 | 149800 | 149900 | 149900 | 149800 | 660 |
| 316 | 20240927 | 134300 | 46562893900 | 149800 | 149900 | 149900 | 149800 | 96 |
| 317 | 20240927 | 134200 | 46548511400 | 149800 | 149900 | 149900 | 149800 | 556 |
| 318 | 20240927 | 134100 | 46465170900 | 149800 | 149800 | 149900 | 149700 | 1491 |
| 319 | 20240927 | 134000 | 46241766100 | 149800 | 149700 | 149800 | 149600 | 438 |
| 320 | 20240927 | 133900 | 46176180600 | 149700 | 149700 | 149700 | 149600 | 147 |
| 321 | 20240927 | 133800 | 46154184700 | 149700 | 149700 | 149700 | 149600 | 80 |
| 322 | 20240927 | 133700 | 46142211700 | 149600 | 149700 | 149700 | 149600 | 71 |
| 323 | 20240927 | 133600 | 46131587500 | 149600 | 149600 | 149700 | 149600 | 323 |
| 324 | 20240927 | 133500 | 46083249400 | 149700 | 149600 | 149700 | 149600 | 53 |
| 325 | 20240927 | 133400 | 46075319100 | 149700 | 149500 | 149700 | 149500 | 235 |
| 326 | 20240927 | 133300 | 46040161200 | 149600 | 149500 | 149600 | 149500 | 38 |
| 327 | 20240927 | 133200 | 46034478000 | 149600 | 149400 | 149600 | 149400 | 417 |
| 328 | 20240927 | 133100 | 45972164900 | 149400 | 149500 | 149600 | 149400 | 192 |
| 329 | 20240927 | 133000 | 45943467300 | 149500 | 149500 | 149600 | 149500 | 305 |
| 330 | 20240927 | 132900 | 45897867800 | 149500 | 149500 | 149500 | 149400 | 405 |
| 331 | 20240927 | 132800 | 45837342700 | 149500 | 149400 | 149500 | 149400 | 193 |
| 332 | 20240927 | 132700 | 45808490100 | 149400 | 149500 | 149500 | 149300 | 591 |
| 333 | 20240927 | 132600 | 45720151500 | 149400 | 149500 | 149500 | 149400 | 411 |
| 334 | 20240927 | 132500 | 45658740000 | 149500 | 149300 | 149500 | 149300 | 159 |
| 335 | 20240927 | 132400 | 45634985000 | 149300 | 149400 | 149500 | 149300 | 169 |
| 336 | 20240927 | 132300 | 45609737100 | 149500 | 149300 | 149500 | 149300 | 168 |
| 337 | 20240927 | 132200 | 45584646500 | 149300 | 149500 | 149500 | 149300 | 753 |
| 338 | 20240927 | 132100 | 45472162700 | 149500 | 149500 | 149500 | 149400 | 37 |
| 339 | 20240927 | 132000 | 45466633200 | 149400 | 149500 | 149500 | 149300 | 485 |
| 340 | 20240927 | 131900 | 45394176900 | 149500 | 149400 | 149500 | 149300 | 628 |
| 341 | 20240927 | 131800 | 45300368800 | 149400 | 149400 | 149500 | 149200 | 1271 |
| 342 | 20240927 | 131700 | 45110546700 | 149400 | 149600 | 149600 | 149400 | 114 |
| 343 | 20240927 | 131600 | 45093507900 | 149400 | 149300 | 149400 | 149300 | 178 |
| 344 | 20240927 | 131500 | 45066917600 | 149400 | 149600 | 149700 | 149300 | 1025 |
| 345 | 20240927 | 131400 | 44913712300 | 149500 | 149600 | 149700 | 149500 | 502 |
| 346 | 20240927 | 131300 | 44838619300 | 149600 | 149700 | 149700 | 149600 | 152 |
| 347 | 20240927 | 131200 | 44815873400 | 149700 | 149600 | 149700 | 149600 | 105 |
| 348 | 20240927 | 131100 | 44800162500 | 149700 | 149700 | 149800 | 149600 | 358 |
| 349 | 20240927 | 131000 | 44746549000 | 149700 | 149600 | 149700 | 149600 | 325 |
| 350 | 20240927 | 130900 | 44697898100 | 149700 | 149700 | 149700 | 149600 | 26 |
| 351 | 20240927 | 130800 | 44694006000 | 149700 | 149700 | 149700 | 149600 | 31 |
| 352 | 20240927 | 130700 | 44689365900 | 149700 | 149800 | 149900 | 149600 | 506 |
| 353 | 20240927 | 130600 | 44613591200 | 149800 | 149800 | 149900 | 149700 | 236 |
| 354 | 20240927 | 130500 | 44578239500 | 149800 | 149600 | 149800 | 149600 | 231 |
| 355 | 20240927 | 130400 | 44543678700 | 149600 | 149600 | 149600 | 149600 | 17 |
| 356 | 20240927 | 130300 | 44541135500 | 149500 | 149500 | 149600 | 149500 | 79 |
| 357 | 20240927 | 130200 | 44529318600 | 149600 | 149500 | 149800 | 149500 | 218 |
| 358 | 20240927 | 130100 | 44496714200 | 149500 | 149500 | 149500 | 149400 | 341 |
| 359 | 20240927 | 130000 | 44445750000 | 149500 | 149600 | 149600 | 149500 | 123 |
| 360 | 20240927 | 125900 | 44427360800 | 149600 | 149900 | 150000 | 149600 | 878 |
| 361 | 20240927 | 125800 | 44295793800 | 149800 | 149700 | 149800 | 149600 | 30 |
| 362 | 20240927 | 125700 | 44291301600 | 149600 | 150000 | 150000 | 149500 | 861 |
| 363 | 20240927 | 125600 | 44162357400 | 149900 | 150000 | 150000 | 149900 | 376 |
| 364 | 20240927 | 125500 | 44105989000 | 149900 | 149900 | 150000 | 149900 | 172 |
| 365 | 20240927 | 125400 | 44080190600 | 150000 | 149900 | 150000 | 149800 | 515 |
| 366 | 20240927 | 125300 | 44002964400 | 149900 | 149800 | 149900 | 149800 | 72 |
| 367 | 20240927 | 125200 | 43992175800 | 149800 | 149700 | 149800 | 149700 | 175 |
| 368 | 20240927 | 125100 | 43965973300 | 149800 | 149900 | 149900 | 149700 | 530 |
| 369 | 20240927 | 125000 | 43886573600 | 149900 | 150000 | 150000 | 149800 | 309 |
| 370 | 20240927 | 124900 | 43840243200 | 150000 | 150000 | 150000 | 149900 | 467 |
| 371 | 20240927 | 124800 | 43770199700 | 150000 | 149900 | 150000 | 149800 | 2195 |
| 372 | 20240927 | 124700 | 43440994100 | 149900 | 149900 | 149900 | 149800 | 224 |
| 373 | 20240927 | 124600 | 43407418200 | 149800 | 149700 | 149900 | 149700 | 149 |
| 374 | 20240927 | 124500 | 43385101100 | 149900 | 149800 | 149900 | 149700 | 536 |
| 375 | 20240927 | 124400 | 43304819300 | 149900 | 149700 | 149900 | 149700 | 399 |
| 376 | 20240927 | 124300 | 43245039600 | 149700 | 149800 | 149900 | 149700 | 1159 |
| 377 | 20240927 | 124200 | 43071414600 | 149900 | 149900 | 149900 | 149800 | 137 |
| 378 | 20240927 | 124100 | 43050884400 | 149900 | 149900 | 149900 | 149800 | 219 |
| 379 | 20240927 | 124000 | 43018070600 | 149900 | 149900 | 149900 | 149900 | 362 |
| 380 | 20240927 | 123900 | 42963806800 | 149900 | 149900 | 149900 | 149800 | 417 |
| 381 | 20240927 | 123800 | 42901316000 | 149900 | 149900 | 149900 | 149700 | 458 |
| 382 | 20240927 | 123700 | 42832709100 | 149900 | 149900 | 149900 | 149700 | 170 |
| 383 | 20240927 | 123600 | 42807242700 | 149800 | 149900 | 149900 | 149800 | 771 |
| 384 | 20240927 | 123500 | 42691681700 | 149800 | 149800 | 149800 | 149700 | 544 |
| 385 | 20240927 | 123400 | 42610197500 | 149800 | 149800 | 149900 | 149700 | 216 |
| 386 | 20240927 | 123300 | 42577842400 | 149800 | 149800 | 149900 | 149800 | 822 |
| 387 | 20240927 | 123200 | 42454705900 | 149800 | 149600 | 149800 | 149600 | 763 |
| 388 | 20240927 | 123100 | 42340468500 | 149600 | 149500 | 149700 | 149400 | 822 |
| 389 | 20240927 | 123000 | 42217504600 | 149400 | 149400 | 149500 | 149400 | 161 |
| 390 | 20240927 | 122900 | 42193437800 | 149500 | 149500 | 149500 | 149400 | 159 |
| 391 | 20240927 | 122800 | 42169669300 | 149500 | 149500 | 149600 | 149400 | 111 |
| 392 | 20240927 | 122700 | 42153074900 | 149500 | 149600 | 149600 | 149500 | 206 |
| 393 | 20240927 | 122600 | 42122260500 | 149600 | 149600 | 149600 | 149500 | 25 |
| 394 | 20240927 | 122500 | 42118521100 | 149600 | 149400 | 149600 | 149400 | 176 |
| 395 | 20240927 | 122400 | 42092222600 | 149500 | 149500 | 149500 | 149400 | 23 |
| 396 | 20240927 | 122300 | 42088785100 | 149500 | 149600 | 149600 | 149300 | 184 |
| 397 | 20240927 | 122200 | 42061307300 | 149500 | 149600 | 149600 | 149300 | 815 |
| 398 | 20240927 | 122100 | 41939533900 | 149500 | 149400 | 149500 | 149400 | 684 |
| 399 | 20240927 | 122000 | 41837279700 | 149500 | 149500 | 149500 | 149400 | 469 |
| 400 | 20240927 | 121900 | 41767180700 | 149600 | 149500 | 149600 | 149500 | 185 |
| 401 | 20240927 | 121800 | 41739522300 | 149600 | 149500 | 149600 | 149400 | 297 |
| 402 | 20240927 | 121700 | 41695119400 | 149500 | 149500 | 149500 | 149400 | 78 |
| 403 | 20240927 | 121600 | 41683459400 | 149500 | 149500 | 149500 | 149400 | 181 |
| 404 | 20240927 | 121500 | 41656410700 | 149500 | 149500 | 149500 | 149400 | 65 |
| 405 | 20240927 | 121400 | 41646695800 | 149400 | 149400 | 149500 | 149400 | 366 |
| 406 | 20240927 | 121300 | 41591994000 | 149400 | 149200 | 149400 | 149200 | 37 |
| 407 | 20240927 | 121200 | 41586470900 | 149200 | 149400 | 149400 | 149100 | 51 |
| 408 | 20240927 | 121100 | 41578854600 | 149300 | 149500 | 149500 | 149100 | 615 |
| 409 | 20240927 | 121000 | 41487073500 | 149400 | 149400 | 149500 | 149400 | 28 |
| 410 | 20240927 | 120900 | 41482889000 | 149400 | 149300 | 149500 | 149300 | 152 |
| 411 | 20240927 | 120800 | 41460181100 | 149200 | 149300 | 149300 | 149200 | 63 |
| 412 | 20240927 | 120700 | 41450779100 | 149300 | 149400 | 149400 | 149200 | 89 |
| 413 | 20240927 | 120600 | 41437491000 | 149400 | 149200 | 149400 | 149200 | 126 |
| 414 | 20240927 | 120500 | 41418689800 | 149100 | 149500 | 149500 | 149100 | 1215 |
| 415 | 20240927 | 120400 | 41237193600 | 149500 | 149500 | 149500 | 149400 | 116 |
| 416 | 20240927 | 120300 | 41219857900 | 149500 | 149400 | 149600 | 149400 | 44 |
| 417 | 20240927 | 120200 | 41213282400 | 149300 | 149700 | 149700 | 149300 | 382 |
| 418 | 20240927 | 120100 | 41156234900 | 149700 | 149800 | 149800 | 149500 | 385 |
| 419 | 20240927 | 120000 | 41098611100 | 149700 | 149700 | 149800 | 149700 | 92 |
| 420 | 20240927 | 115900 | 41084833600 | 149800 | 149800 | 149800 | 149700 | 70 |
| 421 | 20240927 | 115800 | 41074348200 | 149600 | 149500 | 149800 | 149500 | 204 |
| 422 | 20240927 | 115700 | 41043820700 | 149600 | 149400 | 149700 | 149400 | 406 |
| 423 | 20240927 | 115600 | 40983088800 | 149500 | 149400 | 149500 | 149300 | 113 |
| 424 | 20240927 | 115500 | 40966209200 | 149300 | 149500 | 149500 | 149300 | 31 |
| 425 | 20240927 | 115400 | 40961578800 | 149300 | 149700 | 149700 | 149300 | 1480 |
| 426 | 20240927 | 115300 | 40740380600 | 149700 | 149900 | 149900 | 149500 | 66 |
| 427 | 20240927 | 115200 | 40730500600 | 149900 | 149600 | 149900 | 149500 | 721 |
| 428 | 20240927 | 115100 | 40622508900 | 149700 | 149700 | 149700 | 149500 | 257 |
| 429 | 20240927 | 115000 | 40584064600 | 149600 | 149500 | 149700 | 149500 | 126 |
| 430 | 20240927 | 114900 | 40565209400 | 149500 | 149400 | 149600 | 149400 | 292 |
| 431 | 20240927 | 114800 | 40521567300 | 149300 | 149100 | 149300 | 149100 | 618 |
| 432 | 20240927 | 114700 | 40429315200 | 149100 | 149100 | 149200 | 149000 | 439 |
| 433 | 20240927 | 114600 | 40363854700 | 149100 | 149000 | 149100 | 148900 | 121 |
| 434 | 20240927 | 114500 | 40345823400 | 149100 | 149200 | 149300 | 148900 | 1151 |
| 435 | 20240927 | 114400 | 40174184500 | 149200 | 149200 | 149300 | 149200 | 252 |
| 436 | 20240927 | 114300 | 40136583600 | 149200 | 149200 | 149200 | 149100 | 222 |
| 437 | 20240927 | 114200 | 40103461800 | 149200 | 149100 | 149200 | 149100 | 222 |
| 438 | 20240927 | 114100 | 40070360600 | 149100 | 149000 | 149200 | 149000 | 206 |
| 439 | 20240927 | 114000 | 40039643700 | 149000 | 149200 | 149200 | 148500 | 975 |
| 440 | 20240927 | 113900 | 39894685400 | 149200 | 148900 | 149200 | 148800 | 265 |
| 441 | 20240927 | 113800 | 39855180900 | 148800 | 148900 | 149000 | 148800 | 332 |
| 442 | 20240927 | 113700 | 39805735400 | 148900 | 148900 | 148900 | 148800 | 40 |
| 443 | 20240927 | 113600 | 39799780400 | 149000 | 148800 | 149000 | 148800 | 423 |
| 444 | 20240927 | 113500 | 39736833100 | 148800 | 148800 | 148900 | 148800 | 381 |
| 445 | 20240927 | 113400 | 39680119000 | 148800 | 148900 | 148900 | 148700 | 184 |
| 446 | 20240927 | 113300 | 39652738200 | 148700 | 148800 | 148800 | 148700 | 55 |
| 447 | 20240927 | 113200 | 39644555000 | 148800 | 148600 | 148800 | 148600 | 551 |
| 448 | 20240927 | 113100 | 39562643400 | 148600 | 148600 | 148700 | 148600 | 324 |
| 449 | 20240927 | 113000 | 39514493300 | 148600 | 148600 | 148700 | 148500 | 502 |
| 450 | 20240927 | 112900 | 39439898300 | 148600 | 148700 | 148700 | 148600 | 232 |
| 451 | 20240927 | 112800 | 39405411300 | 148700 | 148800 | 148800 | 148700 | 317 |
| 452 | 20240927 | 112700 | 39358272000 | 148800 | 148700 | 148800 | 148700 | 944 |
| 453 | 20240927 | 112600 | 39217897700 | 148800 | 148700 | 148800 | 148600 | 345 |
| 454 | 20240927 | 112500 | 39166605300 | 148800 | 148700 | 148800 | 148600 | 322 |
| 455 | 20240927 | 112400 | 39118713300 | 148700 | 148700 | 148800 | 148500 | 452 |
| 456 | 20240927 | 112300 | 39051531000 | 148700 | 149100 | 149100 | 148700 | 880 |
| 457 | 20240927 | 112200 | 38920531700 | 149100 | 149000 | 149100 | 149000 | 1390 |
| 458 | 20240927 | 112100 | 38713358800 | 149000 | 148900 | 149100 | 148900 | 129 |
| 459 | 20240927 | 112000 | 38694129900 | 148900 | 148700 | 149000 | 148700 | 640 |
| 460 | 20240927 | 111900 | 38598885400 | 148700 | 148900 | 148900 | 148700 | 740 |
| 461 | 20240927 | 111800 | 38488756900 | 148900 | 149000 | 149100 | 148800 | 435 |
| 462 | 20240927 | 111700 | 38423963700 | 149000 | 148900 | 149100 | 148800 | 503 |
| 463 | 20240927 | 111600 | 38349066000 | 148900 | 149100 | 149100 | 148900 | 259 |
| 464 | 20240927 | 111500 | 38310476700 | 149100 | 148900 | 149200 | 148800 | 456 |
| 465 | 20240927 | 111400 | 38242504600 | 148900 | 149000 | 149000 | 148800 | 580 |
| 466 | 20240927 | 111300 | 38156127100 | 149000 | 148900 | 149100 | 148900 | 477 |
| 467 | 20240927 | 111200 | 38085052700 | 148900 | 149400 | 149500 | 148800 | 3719 |
| 468 | 20240927 | 111100 | 37530621800 | 149500 | 149600 | 149600 | 149500 | 106 |
| 469 | 20240927 | 111000 | 37514770300 | 149600 | 149700 | 149700 | 149400 | 269 |
| 470 | 20240927 | 110900 | 37474542500 | 149700 | 149500 | 149700 | 149500 | 188 |
| 471 | 20240927 | 110800 | 37446416100 | 149500 | 149600 | 149600 | 149500 | 66 |
| 472 | 20240927 | 110700 | 37436548000 | 149500 | 149400 | 149600 | 149400 | 260 |
| 473 | 20240927 | 110600 | 37397679000 | 149500 | 149600 | 149600 | 149300 | 639 |
| 474 | 20240927 | 110500 | 37302189100 | 149600 | 149500 | 149600 | 149500 | 166 |
| 475 | 20240927 | 110400 | 37277357100 | 149500 | 149500 | 149700 | 149400 | 295 |
| 476 | 20240927 | 110300 | 37233252400 | 149500 | 149400 | 149600 | 149300 | 124 |
| 477 | 20240927 | 110200 | 37214721200 | 149400 | 149700 | 149800 | 149300 | 1271 |
| 478 | 20240927 | 110100 | 37024753400 | 149700 | 149800 | 149800 | 149600 | 348 |
| 479 | 20240927 | 110000 | 36972658300 | 149800 | 149900 | 150000 | 149700 | 463 |
| 480 | 20240927 | 105900 | 36903268700 | 149800 | 150000 | 150000 | 149800 | 349 |
| 481 | 20240927 | 105800 | 36850959800 | 150000 | 150000 | 150000 | 149800 | 143 |
| 482 | 20240927 | 105700 | 36829523400 | 150000 | 150100 | 150100 | 150000 | 545 |
| 483 | 20240927 | 105600 | 36747747200 | 150100 | 150000 | 150100 | 150000 | 211 |
| 484 | 20240927 | 105500 | 36716092900 | 150000 | 150000 | 150100 | 149900 | 218 |
| 485 | 20240927 | 105400 | 36683393100 | 150000 | 149900 | 150000 | 149800 | 713 |
| 486 | 20240927 | 105300 | 36576482400 | 149900 | 149700 | 149900 | 149700 | 663 |
| 487 | 20240927 | 105200 | 36477156400 | 149800 | 149900 | 149900 | 149700 | 454 |
| 488 | 20240927 | 105100 | 36409141800 | 149900 | 149800 | 150000 | 149800 | 444 |
| 489 | 20240927 | 105000 | 36342609100 | 149900 | 149800 | 150000 | 149700 | 140 |
| 490 | 20240927 | 104900 | 36321632100 | 149800 | 150000 | 150100 | 149700 | 811 |
| 491 | 20240927 | 104800 | 36200072700 | 150000 | 150200 | 150200 | 150000 | 512 |
| 492 | 20240927 | 104700 | 36123237100 | 150100 | 150200 | 150200 | 150100 | 853 |
| 493 | 20240927 | 104600 | 35995120000 | 150200 | 150100 | 150200 | 150100 | 399 |
| 494 | 20240927 | 104500 | 35935228900 | 150100 | 149900 | 150100 | 149900 | 400 |
| 495 | 20240927 | 104400 | 35875240200 | 149900 | 150000 | 150000 | 149800 | 60 |
| 496 | 20240927 | 104300 | 35866248400 | 150000 | 150000 | 150000 | 149800 | 543 |
| 497 | 20240927 | 104200 | 35784836500 | 150000 | 150100 | 150300 | 149700 | 806 |
| 498 | 20240927 | 104100 | 35663969500 | 150200 | 149900 | 150200 | 149900 | 865 |
| 499 | 20240927 | 104000 | 35534169900 | 150000 | 149800 | 150100 | 149700 | 1898 |
| 500 | 20240927 | 103900 | 35249528400 | 149800 | 149500 | 149900 | 149400 | 1007 |
| 501 | 20240927 | 103800 | 35098755900 | 149400 | 149200 | 149400 | 149100 | 770 |
| 502 | 20240927 | 103700 | 34983899300 | 149100 | 149000 | 149400 | 148800 | 692 |
| 503 | 20240927 | 103600 | 34880743400 | 149100 | 149300 | 149500 | 148800 | 5753 |
| 504 | 20240927 | 103500 | 34023105100 | 149400 | 149600 | 149600 | 149400 | 878 |
| 505 | 20240927 | 103400 | 33891873800 | 149600 | 149600 | 149700 | 149500 | 201 |
| 506 | 20240927 | 103300 | 33861801400 | 149700 | 149400 | 149800 | 149400 | 259 |
| 507 | 20240927 | 103200 | 33823079900 | 149500 | 149400 | 149700 | 149300 | 1513 |
| 508 | 20240927 | 103100 | 33596772400 | 149300 | 149400 | 149400 | 149300 | 448 |
| 509 | 20240927 | 103000 | 33529873500 | 149400 | 149400 | 149500 | 149300 | 466 |
| 510 | 20240927 | 102900 | 33460255200 | 149400 | 149400 | 149500 | 149300 | 354 |
| 511 | 20240927 | 102800 | 33407373900 | 149400 | 149700 | 149700 | 149400 | 1616 |
| 512 | 20240927 | 102700 | 33165785900 | 149700 | 150100 | 150100 | 149600 | 842 |
| 513 | 20240927 | 102600 | 33039635800 | 150200 | 149700 | 150200 | 149700 | 776 |
| 514 | 20240927 | 102500 | 32923232300 | 149600 | 149700 | 149900 | 149600 | 470 |
| 515 | 20240927 | 102400 | 32852882100 | 149600 | 149600 | 150000 | 149500 | 716 |
| 516 | 20240927 | 102300 | 32745722000 | 149600 | 150100 | 150200 | 149600 | 1485 |
| 517 | 20240927 | 102200 | 32523231200 | 150100 | 150600 | 150600 | 150000 | 1055 |
| 518 | 20240927 | 102100 | 32364842300 | 150600 | 150500 | 150700 | 150500 | 953 |
| 519 | 20240927 | 102000 | 32221305300 | 150500 | 150000 | 150600 | 149900 | 6667 |
| 520 | 20240927 | 101900 | 31220744800 | 150000 | 149900 | 150000 | 149800 | 1092 |
| 521 | 20240927 | 101800 | 31057030600 | 149900 | 149800 | 149900 | 149800 | 926 |
| 522 | 20240927 | 101700 | 30918228600 | 149800 | 149900 | 149900 | 149800 | 456 |
| 523 | 20240927 | 101600 | 30849883500 | 149900 | 149700 | 149900 | 149600 | 327 |
| 524 | 20240927 | 101500 | 30800905800 | 149800 | 149900 | 150000 | 149700 | 2466 |
| 525 | 20240927 | 101400 | 30431272500 | 149800 | 149900 | 149900 | 149800 | 385 |
| 526 | 20240927 | 101300 | 30373570600 | 149900 | 149900 | 149900 | 149800 | 283 |
| 527 | 20240927 | 101200 | 30331155100 | 149900 | 149900 | 150000 | 149800 | 839 |
| 528 | 20240927 | 101100 | 30205384400 | 149900 | 149400 | 149900 | 149400 | 1357 |
| 529 | 20240927 | 101000 | 30002220700 | 149400 | 149500 | 149600 | 149200 | 1798 |
| 530 | 20240927 | 100900 | 29733711300 | 149600 | 149600 | 149700 | 149500 | 1559 |
| 531 | 20240927 | 100800 | 29500515100 | 149600 | 149500 | 149800 | 149500 | 819 |
| 532 | 20240927 | 100700 | 29377996900 | 149500 | 149900 | 149900 | 149500 | 933 |
| 533 | 20240927 | 100600 | 29238380700 | 149900 | 149800 | 149900 | 149600 | 1147 |
| 534 | 20240927 | 100500 | 29066668900 | 149800 | 149700 | 150000 | 149700 | 1207 |
| 535 | 20240927 | 100400 | 28885714000 | 149900 | 149600 | 149900 | 149500 | 1571 |
| 536 | 20240927 | 100300 | 28650661200 | 149600 | 149900 | 150000 | 149600 | 1596 |
| 537 | 20240927 | 100200 | 28411725700 | 150000 | 150000 | 150000 | 149700 | 1159 |
| 538 | 20240927 | 100100 | 28237988800 | 149900 | 150400 | 150400 | 149900 | 1356 |
| 539 | 20240927 | 100000 | 28034539100 | 150600 | 150700 | 150700 | 150100 | 5685 |
| 540 | 20240927 | 095900 | 27178726900 | 150700 | 150700 | 150800 | 150500 | 2027 |
| 541 | 20240927 | 095800 | 26873396100 | 150700 | 150800 | 150900 | 150600 | 1116 |
| 542 | 20240927 | 095700 | 26705065400 | 150700 | 150700 | 150900 | 150500 | 2429 |
| 543 | 20240927 | 095600 | 26338801000 | 150800 | 150000 | 150800 | 149900 | 7102 |
| 544 | 20240927 | 095500 | 25270852000 | 150000 | 149700 | 150000 | 149700 | 523 |
| 545 | 20240927 | 095400 | 25192517300 | 149700 | 150000 | 150000 | 149700 | 843 |
| 546 | 20240927 | 095300 | 25066295300 | 149900 | 149700 | 150000 | 149600 | 790 |
| 547 | 20240927 | 095200 | 24948007300 | 149700 | 150000 | 150000 | 149600 | 646 |
| 548 | 20240927 | 095100 | 24851254500 | 150000 | 150100 | 150100 | 149800 | 510 |
| 549 | 20240927 | 095000 | 24774742800 | 150100 | 149500 | 150200 | 149500 | 694 |
| 550 | 20240927 | 094900 | 24670747900 | 149500 | 150100 | 150100 | 149500 | 754 |
| 551 | 20240927 | 094800 | 24557857000 | 149600 | 150200 | 150300 | 149600 | 1313 |
| 552 | 20240927 | 094700 | 24360894200 | 150400 | 150400 | 150400 | 150000 | 989 |
| 553 | 20240927 | 094600 | 24212452300 | 150400 | 150400 | 150500 | 150000 | 2172 |
| 554 | 20240927 | 094500 | 23885895500 | 150300 | 149900 | 150400 | 149900 | 1606 |
| 555 | 20240927 | 094400 | 23644740900 | 149900 | 149900 | 150000 | 149700 | 435 |
| 556 | 20240927 | 094300 | 23579564500 | 149900 | 149800 | 150000 | 149600 | 975 |
| 557 | 20240927 | 094200 | 23433409700 | 149900 | 149500 | 149900 | 149500 | 1241 |
| 558 | 20240927 | 094100 | 23247689000 | 149500 | 150000 | 150000 | 149500 | 917 |
| 559 | 20240927 | 094000 | 23110342000 | 150000 | 150000 | 150100 | 149900 | 1110 |
| 560 | 20240927 | 093900 | 22943830000 | 150000 | 150000 | 150200 | 150000 | 1148 |
| 561 | 20240927 | 093800 | 22771552900 | 150100 | 149700 | 150200 | 149500 | 2557 |
| 562 | 20240927 | 093700 | 22388656200 | 149700 | 150400 | 150500 | 149600 | 1548 |
| 563 | 20240927 | 093600 | 22156463300 | 150500 | 150200 | 150500 | 150100 | 1682 |
| 564 | 20240927 | 093500 | 21903540100 | 150100 | 150100 | 150200 | 150000 | 1276 |
| 565 | 20240927 | 093400 | 21712040500 | 150100 | 149400 | 150100 | 149100 | 3970 |
| 566 | 20240927 | 093300 | 21117899100 | 149400 | 149600 | 149700 | 149200 | 1404 |
| 567 | 20240927 | 093200 | 20907979600 | 149700 | 149900 | 149900 | 149700 | 1244 |
| 568 | 20240927 | 093100 | 20721636300 | 149900 | 149600 | 150000 | 149600 | 2977 |
| 569 | 20240927 | 093000 | 20275417800 | 149700 | 150100 | 150200 | 149500 | 5123 |
| 570 | 20240927 | 092900 | 19508349000 | 150100 | 150100 | 150300 | 149700 | 1827 |
| 571 | 20240927 | 092800 | 19234126600 | 150000 | 150400 | 150400 | 149500 | 2408 |
| 572 | 20240927 | 092700 | 18873218500 | 150000 | 151000 | 151100 | 150000 | 2903 |
| 573 | 20240927 | 092600 | 18435778700 | 151000 | 150300 | 151000 | 150300 | 5063 |
| 574 | 20240927 | 092500 | 17672618000 | 150300 | 149600 | 150300 | 149100 | 3157 |
| 575 | 20240927 | 092400 | 17199338200 | 149700 | 149600 | 150300 | 149600 | 2265 |
| 576 | 20240927 | 092300 | 16860012500 | 149600 | 150600 | 150700 | 149600 | 6372 |
| 577 | 20240927 | 092200 | 15904029600 | 150700 | 150400 | 150700 | 150100 | 3266 |
| 578 | 20240927 | 092100 | 15412301800 | 150400 | 150600 | 150900 | 149900 | 4933 |
| 579 | 20240927 | 092000 | 14670808000 | 150500 | 150500 | 151000 | 150400 | 8700 |
| 580 | 20240927 | 091900 | 13359395200 | 150500 | 149300 | 150600 | 149000 | 12106 |
| 581 | 20240927 | 091800 | 11546038400 | 149400 | 149100 | 149500 | 148500 | 5570 |
| 582 | 20240927 | 091700 | 10715665600 | 149100 | 148800 | 149600 | 148700 | 8405 |
| 583 | 20240927 | 091600 | 9462324000 | 148600 | 147300 | 148800 | 146800 | 3203 |
| 584 | 20240927 | 091500 | 8989117500 | 147300 | 147900 | 148300 | 147200 | 4878 |
| 585 | 20240927 | 091400 | 8268867500 | 147800 | 148100 | 148500 | 147400 | 2673 |
| 586 | 20240927 | 091300 | 7874084100 | 148000 | 148300 | 149000 | 147900 | 7072 |
| 587 | 20240927 | 091200 | 6823992500 | 148200 | 147300 | 148300 | 147200 | 2916 |
| 588 | 20240927 | 091100 | 6393074700 | 147400 | 147200 | 147700 | 147000 | 3102 |
| 589 | 20240927 | 091000 | 5935966200 | 147200 | 146800 | 147700 | 146800 | 5609 |
| 590 | 20240927 | 090900 | 5109473700 | 146800 | 146200 | 146800 | 146000 | 1525 |
| 591 | 20240927 | 090800 | 4886359600 | 146300 | 146900 | 147000 | 146100 | 2426 |
| 592 | 20240927 | 090700 | 4530825800 | 146900 | 147000 | 147000 | 146500 | 2842 |
| 593 | 20240927 | 090600 | 4114100300 | 147000 | 147300 | 147500 | 146300 | 7301 |
| 594 | 20240927 | 090500 | 3040712700 | 147200 | 146400 | 147400 | 146000 | 3820 |
| 595 | 20240927 | 090400 | 2479597300 | 146400 | 145200 | 146400 | 145000 | 2228 |
| 596 | 20240927 | 090300 | 2155533900 | 145100 | 145700 | 146000 | 144700 | 3799 |
| 597 | 20240927 | 090200 | 1603435000 | 145800 | 144900 | 146000 | 144700 | 1807 |
| 598 | 20240927 | 090100 | 1341046100 | 145000 | 145100 | 145300 | 144500 | 3266 |
| 599 | 20240927 | 090000 | 868035900 | 145100 | 145900 | 146500 | 145100 | 5670 |