34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240924 | 190000 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 2532 |
| 3 | 20240924 | 185900 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 4 | 20240924 | 185800 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 5 | 20240924 | 185700 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 6 | 20240924 | 185600 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 7 | 20240924 | 185500 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 8 | 20240924 | 185400 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 9 | 20240924 | 185300 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 10 | 20240924 | 185200 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 11 | 20240924 | 185100 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 12 | 20240924 | 185000 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 13 | 20240924 | 184900 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 14 | 20240924 | 184800 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 15 | 20240924 | 184700 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 16 | 20240924 | 184600 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 17 | 20240924 | 184500 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 18 | 20240924 | 184400 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 19 | 20240924 | 184300 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 20 | 20240924 | 184200 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 21 | 20240924 | 184100 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 22 | 20240924 | 184000 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 23 | 20240924 | 183900 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 24 | 20240924 | 183800 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 25 | 20240924 | 183700 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 26 | 20240924 | 183600 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 27 | 20240924 | 183500 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 28 | 20240924 | 183400 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 29 | 20240924 | 183300 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 30 | 20240924 | 183200 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 31 | 20240924 | 183100 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 32 | 20240924 | 183000 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 2532 |
| 33 | 20240924 | 182900 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 34 | 20240924 | 182800 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 35 | 20240924 | 182700 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 36 | 20240924 | 182600 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 37 | 20240924 | 182500 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 38 | 20240924 | 182400 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 39 | 20240924 | 182300 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 40 | 20240924 | 182200 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 41 | 20240924 | 182100 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 42 | 20240924 | 182000 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 43 | 20240924 | 181900 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 44 | 20240924 | 181800 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 45 | 20240924 | 181700 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 46 | 20240924 | 181600 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 47 | 20240924 | 181500 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 48 | 20240924 | 181400 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 49 | 20240924 | 181300 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 50 | 20240924 | 181200 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 51 | 20240924 | 181100 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 52 | 20240924 | 181000 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 53 | 20240924 | 180900 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 54 | 20240924 | 180800 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 55 | 20240924 | 180700 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 56 | 20240924 | 180600 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 57 | 20240924 | 180500 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 58 | 20240924 | 180400 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 59 | 20240924 | 180300 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 60 | 20240924 | 180200 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 61 | 20240924 | 180100 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 62 | 20240924 | 180000 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 2532 |
| 63 | 20240924 | 175900 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 64 | 20240924 | 175800 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 65 | 20240924 | 175700 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 66 | 20240924 | 175600 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 67 | 20240924 | 175500 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 68 | 20240924 | 175400 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 69 | 20240924 | 175300 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 70 | 20240924 | 175200 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 71 | 20240924 | 175100 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 72 | 20240924 | 175000 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 73 | 20240924 | 174900 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 74 | 20240924 | 174800 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 75 | 20240924 | 174700 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 76 | 20240924 | 174600 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 77 | 20240924 | 174500 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 78 | 20240924 | 174400 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 79 | 20240924 | 174300 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 80 | 20240924 | 174200 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 81 | 20240924 | 174100 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 82 | 20240924 | 174000 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 83 | 20240924 | 173900 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 84 | 20240924 | 173800 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 85 | 20240924 | 173700 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 86 | 20240924 | 173600 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 87 | 20240924 | 173500 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 88 | 20240924 | 173400 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 89 | 20240924 | 173300 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 90 | 20240924 | 173200 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 91 | 20240924 | 173100 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 92 | 20240924 | 173000 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 2532 |
| 93 | 20240924 | 172900 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 94 | 20240924 | 172800 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 95 | 20240924 | 172700 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 96 | 20240924 | 172600 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 97 | 20240924 | 172500 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 98 | 20240924 | 172400 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 99 | 20240924 | 172300 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 100 | 20240924 | 172200 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 101 | 20240924 | 172100 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 102 | 20240924 | 172000 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 103 | 20240924 | 171900 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 104 | 20240924 | 171800 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 105 | 20240924 | 171700 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 106 | 20240924 | 171600 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 107 | 20240924 | 171500 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 108 | 20240924 | 171400 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 109 | 20240924 | 171300 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 110 | 20240924 | 171200 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 111 | 20240924 | 171100 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 112 | 20240924 | 171000 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 113 | 20240924 | 170900 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 114 | 20240924 | 170800 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 115 | 20240924 | 170700 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 116 | 20240924 | 170600 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 117 | 20240924 | 170500 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 118 | 20240924 | 170400 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 119 | 20240924 | 170300 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 120 | 20240924 | 170200 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 121 | 20240924 | 170100 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 122 | 20240924 | 170000 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 2532 |
| 123 | 20240924 | 165900 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 124 | 20240924 | 165800 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 125 | 20240924 | 165700 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 126 | 20240924 | 165600 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 127 | 20240924 | 165500 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 128 | 20240924 | 165400 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 129 | 20240924 | 165300 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 130 | 20240924 | 165200 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 131 | 20240924 | 165100 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 132 | 20240924 | 165000 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 133 | 20240924 | 164900 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 134 | 20240924 | 164800 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 135 | 20240924 | 164700 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 136 | 20240924 | 164600 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 137 | 20240924 | 164500 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 138 | 20240924 | 164400 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 139 | 20240924 | 164300 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 140 | 20240924 | 164200 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 141 | 20240924 | 164100 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 142 | 20240924 | 164000 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 143 | 20240924 | 163900 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 144 | 20240924 | 163800 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 145 | 20240924 | 163700 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 146 | 20240924 | 163600 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 147 | 20240924 | 163500 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 148 | 20240924 | 163400 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 149 | 20240924 | 163300 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 150 | 20240924 | 163200 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 151 | 20240924 | 163100 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 152 | 20240924 | 163000 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 2532 |
| 153 | 20240924 | 162900 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 154 | 20240924 | 162800 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 155 | 20240924 | 162700 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 156 | 20240924 | 162600 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 157 | 20240924 | 162500 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 158 | 20240924 | 162400 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 159 | 20240924 | 162300 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 160 | 20240924 | 162200 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 161 | 20240924 | 162100 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 162 | 20240924 | 162000 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 163 | 20240924 | 161900 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 164 | 20240924 | 161800 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 165 | 20240924 | 161700 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 166 | 20240924 | 161600 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 167 | 20240924 | 161500 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 168 | 20240924 | 161400 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 169 | 20240924 | 161300 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 170 | 20240924 | 161200 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 171 | 20240924 | 161100 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 172 | 20240924 | 161000 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 173 | 20240924 | 160900 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 174 | 20240924 | 160800 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 175 | 20240924 | 160700 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 176 | 20240924 | 160600 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 177 | 20240924 | 160500 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 178 | 20240924 | 160400 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 179 | 20240924 | 160300 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 180 | 20240924 | 160200 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 181 | 20240924 | 160100 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 182 | 20240924 | 160000 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 2532 |
| 183 | 20240924 | 155900 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 184 | 20240924 | 155800 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 185 | 20240924 | 155700 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 186 | 20240924 | 155600 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 187 | 20240924 | 155500 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 188 | 20240924 | 155400 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 189 | 20240924 | 155300 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 190 | 20240924 | 155200 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 191 | 20240924 | 155100 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 192 | 20240924 | 155000 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 193 | 20240924 | 154900 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 194 | 20240924 | 154800 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 195 | 20240924 | 154700 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 196 | 20240924 | 154600 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 197 | 20240924 | 154500 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 198 | 20240924 | 154400 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 199 | 20240924 | 154300 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 200 | 20240924 | 154200 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 201 | 20240924 | 154100 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 202 | 20240924 | 154000 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 203 | 20240924 | 153900 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 204 | 20240924 | 153800 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 205 | 20240924 | 153700 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 206 | 20240924 | 153600 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 207 | 20240924 | 153500 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 208 | 20240924 | 153400 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 209 | 20240924 | 153300 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 210 | 20240924 | 153200 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 211 | 20240924 | 153100 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 212 | 20240924 | 153000 | 8191099600 | 124300 | 124300 | 124300 | 124300 | 5064 |
| 213 | 20240924 | 152900 | 7876372000 | 124100 | 124100 | 124100 | 124100 | 0 |
| 214 | 20240924 | 152800 | 7876372000 | 124100 | 124100 | 124100 | 124100 | 0 |
| 215 | 20240924 | 152700 | 7876372000 | 124100 | 124100 | 124100 | 124100 | 0 |
| 216 | 20240924 | 152600 | 7876372000 | 124100 | 124100 | 124100 | 124100 | 0 |
| 217 | 20240924 | 152500 | 7876372000 | 124100 | 124100 | 124100 | 124100 | 0 |
| 218 | 20240924 | 152400 | 7876372000 | 124100 | 124100 | 124100 | 124100 | 0 |
| 219 | 20240924 | 152300 | 7876372000 | 124100 | 124100 | 124100 | 124100 | 0 |
| 220 | 20240924 | 152200 | 7876372000 | 124100 | 124100 | 124100 | 124100 | 0 |
| 221 | 20240924 | 152100 | 7876372000 | 124100 | 124100 | 124100 | 124100 | 0 |
| 222 | 20240924 | 152000 | 7876372000 | 124100 | 124100 | 124100 | 124100 | 0 |
| 223 | 20240924 | 151900 | 7876372000 | 124100 | 124200 | 124300 | 124100 | 274 |
| 224 | 20240924 | 151800 | 7842341300 | 124200 | 124000 | 124200 | 124000 | 763 |
| 225 | 20240924 | 151700 | 7747608800 | 124000 | 123900 | 124000 | 123900 | 257 |
| 226 | 20240924 | 151600 | 7715754600 | 123900 | 124200 | 124200 | 123700 | 364 |
| 227 | 20240924 | 151500 | 7670624800 | 124200 | 124000 | 124300 | 124000 | 276 |
| 228 | 20240924 | 151400 | 7636349300 | 124000 | 123700 | 124200 | 123700 | 703 |
| 229 | 20240924 | 151300 | 7549269700 | 123600 | 123700 | 123700 | 123600 | 177 |
| 230 | 20240924 | 151200 | 7527376300 | 123700 | 123700 | 123700 | 123600 | 189 |
| 231 | 20240924 | 151100 | 7503999500 | 123600 | 123800 | 123800 | 123600 | 1448 |
| 232 | 20240924 | 151000 | 7324857800 | 123600 | 123600 | 123800 | 123500 | 307 |
| 233 | 20240924 | 150900 | 7286891400 | 123600 | 123600 | 123700 | 123500 | 494 |
| 234 | 20240924 | 150800 | 7225848000 | 123500 | 123500 | 123600 | 123400 | 264 |
| 235 | 20240924 | 150700 | 7193252300 | 123500 | 123400 | 123500 | 123300 | 516 |
| 236 | 20240924 | 150600 | 7129584100 | 123400 | 123500 | 123500 | 123300 | 395 |
| 237 | 20240924 | 150500 | 7080820100 | 123500 | 123300 | 123500 | 123300 | 289 |
| 238 | 20240924 | 150400 | 7045160900 | 123400 | 123400 | 123400 | 123300 | 63 |
| 239 | 20240924 | 150300 | 7037388300 | 123300 | 123300 | 123300 | 123300 | 152 |
| 240 | 20240924 | 150200 | 7018646700 | 123300 | 123300 | 123300 | 123200 | 220 |
| 241 | 20240924 | 150100 | 6991531800 | 123300 | 123300 | 123400 | 123100 | 322 |
| 242 | 20240924 | 150000 | 6951828300 | 123400 | 123000 | 123400 | 122900 | 399 |
| 243 | 20240924 | 145900 | 6902667000 | 122900 | 123300 | 123400 | 122800 | 880 |
| 244 | 20240924 | 145800 | 6794226300 | 123300 | 123100 | 123400 | 123100 | 78 |
| 245 | 20240924 | 145700 | 6784610600 | 123100 | 123200 | 123400 | 123100 | 356 |
| 246 | 20240924 | 145600 | 6740734100 | 123200 | 123100 | 123200 | 123100 | 316 |
| 247 | 20240924 | 145500 | 6701808800 | 123100 | 123000 | 123200 | 123000 | 233 |
| 248 | 20240924 | 145400 | 6673120700 | 123000 | 123000 | 123000 | 122900 | 237 |
| 249 | 20240924 | 145300 | 6643970900 | 123000 | 123000 | 123000 | 122900 | 247 |
| 250 | 20240924 | 145200 | 6613598000 | 122900 | 122800 | 123000 | 122800 | 166 |
| 251 | 20240924 | 145100 | 6593197700 | 122800 | 122800 | 122900 | 122800 | 277 |
| 252 | 20240924 | 145000 | 6559157000 | 122800 | 122800 | 122900 | 122700 | 354 |
| 253 | 20240924 | 144900 | 6515674700 | 122800 | 122800 | 122800 | 122700 | 296 |
| 254 | 20240924 | 144800 | 6479329100 | 122800 | 122700 | 122800 | 122700 | 143 |
| 255 | 20240924 | 144700 | 6461770700 | 122800 | 122700 | 122800 | 122600 | 144 |
| 256 | 20240924 | 144600 | 6444100400 | 122700 | 122700 | 122800 | 122600 | 149 |
| 257 | 20240924 | 144500 | 6425808000 | 122800 | 122800 | 122800 | 122700 | 155 |
| 258 | 20240924 | 144400 | 6406781000 | 122800 | 122700 | 122800 | 122600 | 181 |
| 259 | 20240924 | 144300 | 6384574300 | 122700 | 122600 | 122700 | 122500 | 118 |
| 260 | 20240924 | 144200 | 6370103000 | 122600 | 122500 | 122700 | 122500 | 123 |
| 261 | 20240924 | 144100 | 6355016900 | 122600 | 122600 | 122700 | 122500 | 260 |
| 262 | 20240924 | 144000 | 6323139900 | 122600 | 122700 | 122700 | 122600 | 120 |
| 263 | 20240924 | 143900 | 6308417800 | 122700 | 122700 | 122700 | 122600 | 145 |
| 264 | 20240924 | 143800 | 6290627400 | 122700 | 122600 | 122700 | 122600 | 144 |
| 265 | 20240924 | 143700 | 6272961400 | 122500 | 122500 | 122600 | 122500 | 113 |
| 266 | 20240924 | 143600 | 6259111900 | 122500 | 122500 | 122600 | 122500 | 85 |
| 267 | 20240924 | 143500 | 6248694900 | 122500 | 122600 | 122600 | 122500 | 84 |
| 268 | 20240924 | 143400 | 6238400200 | 122600 | 122500 | 122600 | 122500 | 215 |
| 269 | 20240924 | 143300 | 6212050400 | 122500 | 122600 | 122600 | 122500 | 81 |
| 270 | 20240924 | 143200 | 6202124000 | 122500 | 122600 | 122600 | 122500 | 315 |
| 271 | 20240924 | 143100 | 6163515600 | 122600 | 122600 | 122700 | 122600 | 173 |
| 272 | 20240924 | 143000 | 6142291900 | 122600 | 122700 | 122700 | 122600 | 84 |
| 273 | 20240924 | 142900 | 6131987800 | 122700 | 122700 | 122700 | 122600 | 77 |
| 274 | 20240924 | 142800 | 6122542100 | 122700 | 122700 | 122700 | 122600 | 116 |
| 275 | 20240924 | 142700 | 6108311600 | 122700 | 122600 | 122700 | 122600 | 250 |
| 276 | 20240924 | 142600 | 6077655100 | 122600 | 122700 | 122700 | 122600 | 75 |
| 277 | 20240924 | 142500 | 6068456200 | 122700 | 122600 | 122800 | 122600 | 139 |
| 278 | 20240924 | 142400 | 6051401100 | 122600 | 122500 | 122700 | 122500 | 100 |
| 279 | 20240924 | 142300 | 6039135500 | 122500 | 122400 | 122700 | 122400 | 293 |
| 280 | 20240924 | 142200 | 6003220000 | 122500 | 122500 | 122600 | 122400 | 539 |
| 281 | 20240924 | 142100 | 5937187900 | 122500 | 122600 | 122700 | 122500 | 284 |
| 282 | 20240924 | 142000 | 5902371200 | 122600 | 122600 | 122700 | 122600 | 107 |
| 283 | 20240924 | 141900 | 5889244400 | 122600 | 122700 | 122700 | 122600 | 273 |
| 284 | 20240924 | 141800 | 5855768100 | 122600 | 122600 | 122800 | 122600 | 120 |
| 285 | 20240924 | 141700 | 5841044000 | 122600 | 122700 | 122800 | 122600 | 457 |
| 286 | 20240924 | 141600 | 5784987500 | 122700 | 122800 | 122800 | 122700 | 866 |
| 287 | 20240924 | 141500 | 5678719600 | 122800 | 122500 | 122800 | 122500 | 615 |
| 288 | 20240924 | 141400 | 5603295800 | 122600 | 122500 | 122700 | 122500 | 88 |
| 289 | 20240924 | 141300 | 5592503400 | 122500 | 122600 | 122600 | 122500 | 138 |
| 290 | 20240924 | 141200 | 5575584800 | 122600 | 122600 | 122600 | 122400 | 214 |
| 291 | 20240924 | 141100 | 5549360800 | 122500 | 122500 | 122700 | 122500 | 305 |
| 292 | 20240924 | 141000 | 5511984300 | 122500 | 122400 | 122700 | 122200 | 799 |
| 293 | 20240924 | 140900 | 5414077900 | 122400 | 122200 | 122400 | 122200 | 456 |
| 294 | 20240924 | 140800 | 5358308300 | 122100 | 122100 | 122500 | 122100 | 336 |
| 295 | 20240924 | 140700 | 5317226400 | 122000 | 122100 | 122200 | 122000 | 152 |
| 296 | 20240924 | 140600 | 5298668900 | 122200 | 122500 | 122500 | 122000 | 436 |
| 297 | 20240924 | 140500 | 5245344000 | 122400 | 122300 | 122400 | 122200 | 482 |
| 298 | 20240924 | 140400 | 5186377500 | 122300 | 122200 | 122400 | 122200 | 60 |
| 299 | 20240924 | 140300 | 5179040700 | 122200 | 122300 | 122400 | 122200 | 243 |
| 300 | 20240924 | 140200 | 5149318500 | 122300 | 122200 | 122300 | 122200 | 164 |
| 301 | 20240924 | 140100 | 5129263700 | 122300 | 122400 | 122400 | 122300 | 217 |
| 302 | 20240924 | 140000 | 5102717200 | 122400 | 122400 | 122500 | 122300 | 331 |
| 303 | 20240924 | 135900 | 5062199700 | 122500 | 121900 | 122500 | 121900 | 1348 |
| 304 | 20240924 | 135800 | 4897432400 | 121900 | 121800 | 122000 | 121800 | 87 |
| 305 | 20240924 | 135700 | 4886826500 | 121900 | 121800 | 122000 | 121800 | 154 |
| 306 | 20240924 | 135600 | 4868048400 | 121900 | 121900 | 121900 | 121700 | 144 |
| 307 | 20240924 | 135500 | 4850502500 | 121800 | 121800 | 121900 | 121800 | 132 |
| 308 | 20240924 | 135400 | 4834420300 | 121800 | 121700 | 121900 | 121700 | 144 |
| 309 | 20240924 | 135300 | 4816885500 | 121800 | 121700 | 121800 | 121700 | 79 |
| 310 | 20240924 | 135200 | 4807265700 | 121700 | 121600 | 121700 | 121600 | 80 |
| 311 | 20240924 | 135100 | 4797531800 | 121700 | 121800 | 121900 | 121700 | 191 |
| 312 | 20240924 | 135000 | 4774277900 | 121800 | 121700 | 121800 | 121700 | 151 |
| 313 | 20240924 | 134900 | 4755892700 | 121700 | 121900 | 121900 | 121700 | 228 |
| 314 | 20240924 | 134800 | 4728119100 | 121900 | 121900 | 122000 | 121900 | 535 |
| 315 | 20240924 | 134700 | 4662894300 | 121900 | 121800 | 121900 | 121800 | 97 |
| 316 | 20240924 | 134600 | 4651071500 | 121800 | 121700 | 121900 | 121700 | 226 |
| 317 | 20240924 | 134500 | 4623556200 | 121800 | 121900 | 121900 | 121800 | 261 |
| 318 | 20240924 | 134400 | 4591747000 | 121900 | 121700 | 121900 | 121700 | 528 |
| 319 | 20240924 | 134300 | 4527430800 | 121800 | 121800 | 121800 | 121700 | 29 |
| 320 | 20240924 | 134200 | 4523899800 | 121800 | 121800 | 121800 | 121700 | 35 |
| 321 | 20240924 | 134100 | 4519637700 | 121800 | 121700 | 121800 | 121700 | 41 |
| 322 | 20240924 | 134000 | 4514645100 | 121800 | 121600 | 121800 | 121600 | 664 |
| 323 | 20240924 | 133900 | 4433830200 | 121700 | 121400 | 121700 | 121400 | 1245 |
| 324 | 20240924 | 133800 | 4282381200 | 121600 | 121600 | 121600 | 121500 | 263 |
| 325 | 20240924 | 133700 | 4250420800 | 121600 | 121300 | 121600 | 121300 | 614 |
| 326 | 20240924 | 133600 | 4175818800 | 121400 | 121300 | 121400 | 121300 | 54 |
| 327 | 20240924 | 133500 | 4169263700 | 121300 | 121400 | 121400 | 121300 | 40 |
| 328 | 20240924 | 133400 | 4164408700 | 121400 | 121400 | 121500 | 121300 | 1023 |
| 329 | 20240924 | 133300 | 4040184500 | 121400 | 121400 | 121400 | 121300 | 83 |
| 330 | 20240924 | 133200 | 4030110300 | 121300 | 121300 | 121400 | 121300 | 68 |
| 331 | 20240924 | 133100 | 4021857700 | 121300 | 121400 | 121400 | 121300 | 57 |
| 332 | 20240924 | 133000 | 4014939200 | 121400 | 121300 | 121400 | 121300 | 54 |
| 333 | 20240924 | 132900 | 4008384600 | 121400 | 121400 | 121400 | 121300 | 39 |
| 334 | 20240924 | 132800 | 4003651000 | 121300 | 121300 | 121400 | 121300 | 25 |
| 335 | 20240924 | 132700 | 4000617000 | 121400 | 121200 | 121400 | 121200 | 99 |
| 336 | 20240924 | 132600 | 3988602400 | 121300 | 121300 | 121300 | 121200 | 62 |
| 337 | 20240924 | 132500 | 3981082300 | 121200 | 121200 | 121300 | 121200 | 41 |
| 338 | 20240924 | 132400 | 3976110800 | 121300 | 121200 | 121300 | 121200 | 41 |
| 339 | 20240924 | 132300 | 3971138500 | 121200 | 121100 | 121200 | 121100 | 49 |
| 340 | 20240924 | 132200 | 3965201600 | 121100 | 121200 | 121200 | 121100 | 51 |
| 341 | 20240924 | 132100 | 3959021600 | 121200 | 121400 | 121400 | 121200 | 300 |
| 342 | 20240924 | 132000 | 3922634900 | 121300 | 121100 | 121400 | 121100 | 21 |
| 343 | 20240924 | 131900 | 3920088400 | 121200 | 121100 | 121200 | 121100 | 15 |
| 344 | 20240924 | 131800 | 3918271700 | 121100 | 121100 | 121200 | 121100 | 31 |
| 345 | 20240924 | 131700 | 3914517200 | 121100 | 121200 | 121200 | 121100 | 91 |
| 346 | 20240924 | 131600 | 3903488300 | 121100 | 121100 | 121200 | 121100 | 25 |
| 347 | 20240924 | 131500 | 3900459300 | 121100 | 121100 | 121200 | 121100 | 36 |
| 348 | 20240924 | 131400 | 3896099300 | 121100 | 121200 | 121200 | 121100 | 61 |
| 349 | 20240924 | 131300 | 3888710100 | 121100 | 121100 | 121200 | 121100 | 61 |
| 350 | 20240924 | 131200 | 3881320600 | 121100 | 121200 | 121200 | 121100 | 103 |
| 351 | 20240924 | 131100 | 3868847200 | 121100 | 121100 | 121100 | 121100 | 13 |
| 352 | 20240924 | 131000 | 3867272900 | 121100 | 121000 | 121400 | 121000 | 22 |
| 353 | 20240924 | 130900 | 3864608200 | 121000 | 121300 | 121400 | 121000 | 531 |
| 354 | 20240924 | 130800 | 3800220700 | 121300 | 121300 | 121300 | 121300 | 17 |
| 355 | 20240924 | 130700 | 3798158600 | 121300 | 121300 | 121400 | 121300 | 51 |
| 356 | 20240924 | 130600 | 3791970300 | 121300 | 121200 | 121300 | 121200 | 42 |
| 357 | 20240924 | 130500 | 3786876600 | 121300 | 121300 | 121300 | 121200 | 31 |
| 358 | 20240924 | 130400 | 3783117100 | 121300 | 121200 | 121300 | 121200 | 377 |
| 359 | 20240924 | 130300 | 3737407300 | 121200 | 121200 | 121200 | 121100 | 34 |
| 360 | 20240924 | 130200 | 3733287000 | 121100 | 121100 | 121100 | 121100 | 23 |
| 361 | 20240924 | 130100 | 3730501700 | 121100 | 121200 | 121200 | 121100 | 18 |
| 362 | 20240924 | 130000 | 3728321100 | 121100 | 121100 | 121200 | 121100 | 38 |
| 363 | 20240924 | 125900 | 3723717000 | 121100 | 121000 | 121100 | 121000 | 19 |
| 364 | 20240924 | 125800 | 3721417200 | 121000 | 121000 | 121000 | 121000 | 7 |
| 365 | 20240924 | 125700 | 3720570200 | 121000 | 121000 | 121100 | 121000 | 9 |
| 366 | 20240924 | 125600 | 3719481100 | 120800 | 120900 | 121200 | 120800 | 115 |
| 367 | 20240924 | 125500 | 3705571200 | 120900 | 121100 | 121100 | 120700 | 564 |
| 368 | 20240924 | 125400 | 3637340400 | 121200 | 121100 | 121200 | 121100 | 25 |
| 369 | 20240924 | 125300 | 3634310700 | 121100 | 121200 | 121200 | 121100 | 53 |
| 370 | 20240924 | 125200 | 3627890500 | 121200 | 121100 | 121300 | 121100 | 44 |
| 371 | 20240924 | 125100 | 3622558700 | 121100 | 121100 | 121100 | 121100 | 10 |
| 372 | 20240924 | 125000 | 3621347700 | 121100 | 121100 | 121200 | 121100 | 73 |
| 373 | 20240924 | 124900 | 3612505300 | 121100 | 121100 | 121200 | 121100 | 28 |
| 374 | 20240924 | 124800 | 3609112200 | 121100 | 121000 | 121200 | 121000 | 28 |
| 375 | 20240924 | 124700 | 3605721100 | 121000 | 121100 | 121100 | 121000 | 14 |
| 376 | 20240924 | 124600 | 3604026900 | 121000 | 120900 | 121100 | 120900 | 26 |
| 377 | 20240924 | 124500 | 3600880700 | 120900 | 120800 | 121000 | 120800 | 84 |
| 378 | 20240924 | 124400 | 3590724900 | 120800 | 121100 | 121100 | 120800 | 29 |
| 379 | 20240924 | 124300 | 3587213600 | 121200 | 121200 | 121300 | 121100 | 844 |
| 380 | 20240924 | 124200 | 3484925900 | 121100 | 120800 | 121100 | 120800 | 282 |
| 381 | 20240924 | 124100 | 3450817800 | 120700 | 120800 | 120800 | 120700 | 18 |
| 382 | 20240924 | 124000 | 3448644700 | 120800 | 120500 | 120800 | 120500 | 306 |
| 383 | 20240924 | 123900 | 3411724600 | 120500 | 120400 | 120500 | 120400 | 48 |
| 384 | 20240924 | 123800 | 3405940800 | 120400 | 120400 | 120500 | 120400 | 178 |
| 385 | 20240924 | 123700 | 3384492800 | 120400 | 120300 | 120400 | 120300 | 74 |
| 386 | 20240924 | 123600 | 3375584200 | 120300 | 120300 | 120400 | 120300 | 141 |
| 387 | 20240924 | 123500 | 3358620800 | 120300 | 120400 | 120500 | 120300 | 85 |
| 388 | 20240924 | 123400 | 3348392200 | 120500 | 120600 | 120600 | 120300 | 794 |
| 389 | 20240924 | 123300 | 3252741300 | 120600 | 121100 | 121100 | 120600 | 1929 |
| 390 | 20240924 | 123200 | 3019506200 | 121100 | 121100 | 121200 | 121100 | 25 |
| 391 | 20240924 | 123100 | 3016477800 | 121100 | 121100 | 121200 | 121100 | 53 |
| 392 | 20240924 | 123000 | 3010057000 | 121100 | 121100 | 121100 | 121100 | 48 |
| 393 | 20240924 | 122900 | 3004244200 | 121100 | 121100 | 121200 | 121100 | 44 |
| 394 | 20240924 | 122800 | 2998915200 | 121100 | 121100 | 121100 | 121100 | 12 |
| 395 | 20240924 | 122700 | 2997462000 | 121200 | 121100 | 121200 | 121100 | 32 |
| 396 | 20240924 | 122600 | 2993584600 | 121100 | 121100 | 121200 | 121100 | 146 |
| 397 | 20240924 | 122500 | 2975894100 | 121100 | 121200 | 121200 | 121100 | 23 |
| 398 | 20240924 | 122400 | 2973108700 | 121200 | 121100 | 121200 | 121000 | 551 |
| 399 | 20240924 | 122300 | 2906408100 | 121100 | 121400 | 121500 | 121100 | 1292 |
| 400 | 20240924 | 122200 | 2749597800 | 121400 | 121400 | 121500 | 121400 | 20 |
| 401 | 20240924 | 122100 | 2747168700 | 121400 | 121500 | 121500 | 121400 | 37 |
| 402 | 20240924 | 122000 | 2742673600 | 121500 | 121500 | 121500 | 121400 | 175 |
| 403 | 20240924 | 121900 | 2721412500 | 121400 | 121400 | 121500 | 121400 | 16 |
| 404 | 20240924 | 121800 | 2719470000 | 121400 | 121400 | 121500 | 121400 | 30 |
| 405 | 20240924 | 121700 | 2715827300 | 121400 | 121400 | 121500 | 121400 | 52 |
| 406 | 20240924 | 121600 | 2709511900 | 121400 | 121500 | 121500 | 121400 | 45 |
| 407 | 20240924 | 121500 | 2704046800 | 121400 | 121400 | 121500 | 121400 | 29 |
| 408 | 20240924 | 121400 | 2700524500 | 121400 | 121500 | 121500 | 121400 | 24 |
| 409 | 20240924 | 121300 | 2697610000 | 121400 | 121400 | 121500 | 121400 | 44 |
| 410 | 20240924 | 121200 | 2692265000 | 121500 | 121500 | 121600 | 121400 | 364 |
| 411 | 20240924 | 121100 | 2648037900 | 121400 | 121500 | 121500 | 121400 | 32 |
| 412 | 20240924 | 121000 | 2644151400 | 121400 | 121400 | 121500 | 121400 | 49 |
| 413 | 20240924 | 120900 | 2638199000 | 121400 | 121500 | 121500 | 121400 | 32 |
| 414 | 20240924 | 120800 | 2634311200 | 121500 | 121500 | 121500 | 121500 | 26 |
| 415 | 20240924 | 120700 | 2631152200 | 121500 | 121500 | 121500 | 121400 | 11 |
| 416 | 20240924 | 120600 | 2629815800 | 121500 | 121500 | 121500 | 121400 | 38 |
| 417 | 20240924 | 120500 | 2625199800 | 121400 | 121400 | 121500 | 121400 | 34 |
| 418 | 20240924 | 120400 | 2621070900 | 121400 | 121500 | 121500 | 121400 | 18 |
| 419 | 20240924 | 120300 | 2618884100 | 121500 | 121500 | 121500 | 121400 | 42 |
| 420 | 20240924 | 120200 | 2613781600 | 121400 | 121500 | 121500 | 121400 | 77 |
| 421 | 20240924 | 120100 | 2604427100 | 121500 | 121500 | 121600 | 121500 | 39 |
| 422 | 20240924 | 120000 | 2599688100 | 121500 | 121500 | 121600 | 121400 | 33 |
| 423 | 20240924 | 115900 | 2595677400 | 121500 | 121400 | 121500 | 121400 | 64 |
| 424 | 20240924 | 115800 | 2587902500 | 121500 | 121500 | 121600 | 121500 | 86 |
| 425 | 20240924 | 115700 | 2577452700 | 121500 | 121500 | 121500 | 121500 | 30 |
| 426 | 20240924 | 115600 | 2573807700 | 121500 | 121500 | 121500 | 121400 | 93 |
| 427 | 20240924 | 115500 | 2562509000 | 121400 | 121400 | 121500 | 121400 | 37 |
| 428 | 20240924 | 115400 | 2558015500 | 121400 | 121400 | 121500 | 121400 | 16 |
| 429 | 20240924 | 115300 | 2556073000 | 121400 | 121400 | 121400 | 121400 | 5 |
| 430 | 20240924 | 115200 | 2555466000 | 121400 | 121400 | 121500 | 121400 | 68 |
| 431 | 20240924 | 115100 | 2547207000 | 121400 | 121400 | 121400 | 121400 | 13 |
| 432 | 20240924 | 115000 | 2545628800 | 121400 | 121400 | 121500 | 121400 | 43 |
| 433 | 20240924 | 114900 | 2540406300 | 121500 | 121400 | 121500 | 121400 | 27 |
| 434 | 20240924 | 114800 | 2537128100 | 121300 | 121400 | 121400 | 121300 | 8 |
| 435 | 20240924 | 114700 | 2536157600 | 121300 | 121300 | 121300 | 121300 | 15 |
| 436 | 20240924 | 114600 | 2534338100 | 121400 | 121300 | 121500 | 121300 | 41 |
| 437 | 20240924 | 114500 | 2529361100 | 121500 | 121300 | 121600 | 121100 | 778 |
| 438 | 20240924 | 114400 | 2434982600 | 121300 | 121400 | 121400 | 121300 | 62 |
| 439 | 20240924 | 114300 | 2427456000 | 121300 | 121400 | 121400 | 121300 | 37 |
| 440 | 20240924 | 114200 | 2422965100 | 121300 | 121300 | 121400 | 121300 | 47 |
| 441 | 20240924 | 114100 | 2417262200 | 121300 | 121200 | 121400 | 121200 | 60 |
| 442 | 20240924 | 114000 | 2409983000 | 121200 | 121200 | 121300 | 121200 | 24 |
| 443 | 20240924 | 113900 | 2407072800 | 121200 | 121300 | 121400 | 121200 | 15 |
| 444 | 20240924 | 113800 | 2405252700 | 121200 | 121200 | 121500 | 121100 | 82 |
| 445 | 20240924 | 113700 | 2395312600 | 121100 | 121500 | 121500 | 121000 | 1242 |
| 446 | 20240924 | 113600 | 2244623300 | 121500 | 121400 | 121500 | 121400 | 21 |
| 447 | 20240924 | 113500 | 2242073000 | 121400 | 121400 | 121500 | 121400 | 33 |
| 448 | 20240924 | 113400 | 2238064200 | 121500 | 121500 | 121500 | 121400 | 53 |
| 449 | 20240924 | 113300 | 2231626500 | 121400 | 121500 | 121500 | 121400 | 32 |
| 450 | 20240924 | 113200 | 2227739400 | 121400 | 121500 | 121500 | 121400 | 42 |
| 451 | 20240924 | 113100 | 2222637200 | 121500 | 121400 | 121500 | 121400 | 80 |
| 452 | 20240924 | 113000 | 2212918400 | 121400 | 121400 | 121600 | 121400 | 50 |
| 453 | 20240924 | 112900 | 2206843800 | 121500 | 121400 | 121500 | 121400 | 117 |
| 454 | 20240924 | 112800 | 2192629800 | 121500 | 121500 | 121500 | 121400 | 34 |
| 455 | 20240924 | 112700 | 2188499600 | 121400 | 121400 | 121500 | 121400 | 28 |
| 456 | 20240924 | 112600 | 2185099500 | 121400 | 121300 | 121400 | 121300 | 26 |
| 457 | 20240924 | 112500 | 2181944000 | 121300 | 121400 | 121400 | 121300 | 22 |
| 458 | 20240924 | 112400 | 2179273500 | 121400 | 121400 | 121400 | 121300 | 119 |
| 459 | 20240924 | 112300 | 2164827900 | 121300 | 121300 | 121400 | 121300 | 44 |
| 460 | 20240924 | 112200 | 2159487600 | 121300 | 121300 | 121400 | 121200 | 131 |
| 461 | 20240924 | 112100 | 2143597600 | 121300 | 121300 | 121300 | 121200 | 68 |
| 462 | 20240924 | 112000 | 2135350600 | 121200 | 121200 | 121200 | 121100 | 60 |
| 463 | 20240924 | 111900 | 2128079300 | 121100 | 121200 | 121200 | 121100 | 23 |
| 464 | 20240924 | 111800 | 2125292800 | 121200 | 121100 | 121200 | 121100 | 63 |
| 465 | 20240924 | 111700 | 2117659200 | 121100 | 121200 | 121200 | 121100 | 78 |
| 466 | 20240924 | 111600 | 2108206800 | 121200 | 121100 | 121200 | 121000 | 34 |
| 467 | 20240924 | 111500 | 2104086700 | 121000 | 121000 | 121200 | 121000 | 271 |
| 468 | 20240924 | 111400 | 2071257800 | 120900 | 120900 | 120900 | 120900 | 10 |
| 469 | 20240924 | 111300 | 2070048800 | 121000 | 120900 | 121000 | 120900 | 56 |
| 470 | 20240924 | 111200 | 2063274100 | 120900 | 120800 | 121100 | 120800 | 34 |
| 471 | 20240924 | 111100 | 2059160900 | 120900 | 120800 | 120900 | 120800 | 226 |
| 472 | 20240924 | 111000 | 2031839000 | 120900 | 120900 | 120900 | 120800 | 82 |
| 473 | 20240924 | 110900 | 2021929500 | 120800 | 120800 | 120800 | 120800 | 9 |
| 474 | 20240924 | 110800 | 2020842300 | 120800 | 120800 | 120900 | 120800 | 32 |
| 475 | 20240924 | 110700 | 2016975700 | 120800 | 120900 | 120900 | 120800 | 14 |
| 476 | 20240924 | 110600 | 2015283600 | 120900 | 120900 | 120900 | 120800 | 38 |
| 477 | 20240924 | 110500 | 2010690300 | 120900 | 120800 | 120900 | 120800 | 13 |
| 478 | 20240924 | 110400 | 2009119700 | 120800 | 120800 | 120900 | 120700 | 62 |
| 479 | 20240924 | 110300 | 2001629800 | 120700 | 120700 | 120800 | 120700 | 30 |
| 480 | 20240924 | 110200 | 1998007100 | 120700 | 120800 | 120900 | 120700 | 179 |
| 481 | 20240924 | 110100 | 1976385600 | 120800 | 120800 | 120900 | 120800 | 131 |
| 482 | 20240924 | 110000 | 1960560200 | 120900 | 120800 | 120900 | 120800 | 107 |
| 483 | 20240924 | 105900 | 1947632000 | 120800 | 120900 | 120900 | 120800 | 47 |
| 484 | 20240924 | 105800 | 1941951900 | 120800 | 120800 | 120900 | 120800 | 29 |
| 485 | 20240924 | 105700 | 1938447000 | 120800 | 120800 | 120800 | 120800 | 73 |
| 486 | 20240924 | 105600 | 1929628600 | 120800 | 121000 | 121000 | 120800 | 337 |
| 487 | 20240924 | 105500 | 1888867000 | 121000 | 121000 | 121100 | 121000 | 304 |
| 488 | 20240924 | 105400 | 1852082300 | 121000 | 121200 | 121200 | 121000 | 744 |
| 489 | 20240924 | 105300 | 1761974700 | 121300 | 121300 | 121300 | 121200 | 7 |
| 490 | 20240924 | 105200 | 1761126000 | 121200 | 121500 | 121500 | 121200 | 661 |
| 491 | 20240924 | 105100 | 1680904800 | 121400 | 121400 | 121400 | 121400 | 20 |
| 492 | 20240924 | 105000 | 1678476800 | 121400 | 121400 | 121500 | 121400 | 15 |
| 493 | 20240924 | 104900 | 1676655400 | 121600 | 121500 | 121600 | 121400 | 1378 |
| 494 | 20240924 | 104800 | 1509346800 | 121600 | 121500 | 121600 | 121500 | 50 |
| 495 | 20240924 | 104700 | 1503269900 | 121500 | 121500 | 121500 | 121500 | 23 |
| 496 | 20240924 | 104600 | 1500475400 | 121500 | 121600 | 121700 | 121500 | 81 |
| 497 | 20240924 | 104500 | 1490627200 | 121600 | 121500 | 121600 | 121500 | 58 |
| 498 | 20240924 | 104400 | 1483574500 | 121600 | 121600 | 121600 | 121600 | 13 |
| 499 | 20240924 | 104300 | 1481993700 | 121600 | 121600 | 121600 | 121600 | 46 |
| 500 | 20240924 | 104200 | 1476400100 | 121600 | 121400 | 121600 | 121400 | 28 |
| 501 | 20240924 | 104100 | 1472996100 | 121600 | 121500 | 121600 | 121400 | 48 |
| 502 | 20240924 | 104000 | 1467164300 | 121500 | 121500 | 121500 | 121500 | 40 |
| 503 | 20240924 | 103900 | 1462304300 | 121500 | 121500 | 121600 | 121500 | 329 |
| 504 | 20240924 | 103800 | 1422330400 | 121600 | 121600 | 121600 | 121600 | 142 |
| 505 | 20240924 | 103700 | 1405063200 | 121600 | 121500 | 121600 | 121500 | 16 |
| 506 | 20240924 | 103600 | 1403118700 | 121600 | 121600 | 121600 | 121600 | 3 |
| 507 | 20240924 | 103500 | 1402753900 | 121600 | 121600 | 121600 | 121600 | 28 |
| 508 | 20240924 | 103400 | 1399349100 | 121600 | 121600 | 121600 | 121600 | 23 |
| 509 | 20240924 | 103300 | 1396552300 | 121600 | 121600 | 121600 | 121600 | 7 |
| 510 | 20240924 | 103200 | 1395701100 | 121600 | 121600 | 121600 | 121600 | 34 |
| 511 | 20240924 | 103100 | 1391566700 | 121600 | 121500 | 121600 | 121500 | 32 |
| 512 | 20240924 | 103000 | 1387675600 | 121500 | 121500 | 121500 | 121500 | 51 |
| 513 | 20240924 | 102900 | 1381479100 | 121500 | 121500 | 121500 | 121500 | 36 |
| 514 | 20240924 | 102800 | 1377105100 | 121500 | 121500 | 121500 | 121500 | 26 |
| 515 | 20240924 | 102700 | 1373946100 | 121500 | 121500 | 121500 | 121500 | 1 |
| 516 | 20240924 | 102600 | 1373824600 | 121400 | 121500 | 121500 | 121400 | 10 |
| 517 | 20240924 | 102500 | 1372609700 | 121500 | 121600 | 121600 | 121500 | 83 |
| 518 | 20240924 | 102400 | 1362524900 | 121600 | 121500 | 121600 | 121500 | 23 |
| 519 | 20240924 | 102300 | 1359729100 | 121500 | 121500 | 121500 | 121400 | 120 |
| 520 | 20240924 | 102200 | 1345153700 | 121500 | 121700 | 121700 | 121500 | 52 |
| 521 | 20240924 | 102100 | 1338830100 | 121600 | 121600 | 121600 | 121600 | 5 |
| 522 | 20240924 | 102000 | 1338222100 | 121600 | 121600 | 121600 | 121500 | 14 |
| 523 | 20240924 | 101900 | 1336519800 | 121600 | 121600 | 121600 | 121500 | 29 |
| 524 | 20240924 | 101800 | 1332994400 | 121600 | 121500 | 121600 | 121500 | 62 |
| 525 | 20240924 | 101700 | 1325455500 | 121500 | 121500 | 121500 | 121500 | 1 |
| 526 | 20240924 | 101600 | 1325334000 | 121600 | 121400 | 121600 | 121400 | 34 |
| 527 | 20240924 | 101500 | 1321201800 | 121600 | 121700 | 121700 | 121600 | 41 |
| 528 | 20240924 | 101400 | 1316216000 | 121600 | 121700 | 121700 | 121600 | 26 |
| 529 | 20240924 | 101300 | 1313052200 | 121700 | 121800 | 121800 | 121700 | 177 |
| 530 | 20240924 | 101200 | 1291509800 | 121900 | 121800 | 121900 | 121800 | 22 |
| 531 | 20240924 | 101100 | 1288830100 | 121800 | 121800 | 121900 | 121800 | 57 |
| 532 | 20240924 | 101000 | 1281885500 | 121800 | 122000 | 122000 | 121800 | 44 |
| 533 | 20240924 | 100900 | 1276522900 | 122000 | 121800 | 122000 | 121800 | 73 |
| 534 | 20240924 | 100800 | 1267626300 | 121800 | 122000 | 122000 | 121800 | 21 |
| 535 | 20240924 | 100700 | 1265065400 | 121800 | 122200 | 122200 | 121800 | 133 |
| 536 | 20240924 | 100600 | 1248828700 | 122100 | 121700 | 122100 | 121700 | 170 |
| 537 | 20240924 | 100500 | 1228072100 | 122100 | 121700 | 122100 | 121700 | 580 |
| 538 | 20240924 | 100400 | 1157385600 | 121700 | 121600 | 121800 | 121600 | 214 |
| 539 | 20240924 | 100300 | 1131328700 | 121500 | 121500 | 121600 | 121500 | 34 |
| 540 | 20240924 | 100200 | 1127197600 | 121600 | 121700 | 121700 | 121600 | 46 |
| 541 | 20240924 | 100100 | 1121603000 | 121800 | 121800 | 121800 | 121700 | 84 |
| 542 | 20240924 | 100000 | 1111379700 | 121700 | 121800 | 121800 | 121700 | 179 |
| 543 | 20240924 | 095900 | 1089579900 | 121800 | 121800 | 121800 | 121800 | 2 |
| 544 | 20240924 | 095800 | 1089336300 | 121800 | 121800 | 121900 | 121800 | 154 |
| 545 | 20240924 | 095700 | 1070576300 | 121800 | 121800 | 121800 | 121800 | 31 |
| 546 | 20240924 | 095600 | 1066800500 | 121800 | 121700 | 121900 | 121700 | 384 |
| 547 | 20240924 | 095500 | 1020063800 | 121700 | 121600 | 121700 | 121600 | 125 |
| 548 | 20240924 | 095400 | 1004853300 | 121600 | 121500 | 121600 | 121500 | 13 |
| 549 | 20240924 | 095300 | 1003273000 | 121600 | 121600 | 121600 | 121600 | 10 |
| 550 | 20240924 | 095200 | 1002057000 | 121600 | 121500 | 121600 | 121500 | 103 |
| 551 | 20240924 | 095100 | 989532700 | 121500 | 121400 | 121500 | 121400 | 99 |
| 552 | 20240924 | 095000 | 977504300 | 121400 | 121300 | 121400 | 121300 | 148 |
| 553 | 20240924 | 094900 | 959539200 | 121200 | 121200 | 121300 | 121100 | 69 |
| 554 | 20240924 | 094800 | 951175100 | 121200 | 121200 | 121200 | 121100 | 16 |
| 555 | 20240924 | 094700 | 949236000 | 121200 | 121100 | 121200 | 121100 | 51 |
| 556 | 20240924 | 094600 | 943056000 | 121100 | 121200 | 121200 | 121100 | 46 |
| 557 | 20240924 | 094500 | 937481200 | 121300 | 121400 | 121400 | 121300 | 4 |
| 558 | 20240924 | 094400 | 936995700 | 121400 | 121400 | 121400 | 121100 | 60 |
| 559 | 20240924 | 094300 | 929720700 | 121400 | 121400 | 121400 | 121400 | 51 |
| 560 | 20240924 | 094200 | 923529300 | 121400 | 121200 | 121400 | 121100 | 163 |
| 561 | 20240924 | 094100 | 903776100 | 121300 | 121300 | 121300 | 121300 | 43 |
| 562 | 20240924 | 094000 | 898560200 | 121200 | 121500 | 121600 | 121200 | 102 |
| 563 | 20240924 | 093900 | 886184900 | 121500 | 121300 | 121700 | 121300 | 115 |
| 564 | 20240924 | 093800 | 872212800 | 121400 | 121300 | 121400 | 121200 | 223 |
| 565 | 20240924 | 093700 | 845164600 | 121400 | 121500 | 121500 | 121300 | 339 |
| 566 | 20240924 | 093600 | 803999300 | 121500 | 121600 | 121700 | 121500 | 269 |
| 567 | 20240924 | 093500 | 771290000 | 121600 | 121600 | 121700 | 121600 | 50 |
| 568 | 20240924 | 093400 | 765207600 | 121600 | 121800 | 122000 | 121500 | 837 |
| 569 | 20240924 | 093300 | 663355300 | 121900 | 122000 | 122100 | 121900 | 181 |
| 570 | 20240924 | 093200 | 641277000 | 122100 | 122000 | 122100 | 122000 | 9 |
| 571 | 20240924 | 093100 | 640178900 | 122000 | 122000 | 122000 | 122000 | 54 |
| 572 | 20240924 | 093000 | 633590900 | 122000 | 122000 | 122200 | 122000 | 73 |
| 573 | 20240924 | 092900 | 624682200 | 122000 | 122200 | 122200 | 122000 | 206 |
| 574 | 20240924 | 092800 | 599511800 | 122300 | 122200 | 122300 | 122200 | 158 |
| 575 | 20240924 | 092700 | 580189900 | 122300 | 122100 | 122300 | 122100 | 276 |
| 576 | 20240924 | 092600 | 546474200 | 122000 | 121800 | 122000 | 121800 | 159 |
| 577 | 20240924 | 092500 | 527084900 | 121900 | 121700 | 121900 | 121700 | 111 |
| 578 | 20240924 | 092400 | 513561900 | 121700 | 121700 | 121800 | 121600 | 33 |
| 579 | 20240924 | 092300 | 509545700 | 121700 | 121800 | 121900 | 121600 | 94 |
| 580 | 20240924 | 092200 | 498103000 | 121600 | 121600 | 121700 | 121500 | 134 |
| 581 | 20240924 | 092100 | 481802600 | 121600 | 121600 | 121600 | 121500 | 181 |
| 582 | 20240924 | 092000 | 459793300 | 121700 | 121700 | 121800 | 121700 | 312 |
| 583 | 20240924 | 091900 | 421794600 | 121800 | 121900 | 122000 | 121800 | 136 |
| 584 | 20240924 | 091800 | 405223700 | 122000 | 121800 | 122000 | 121800 | 153 |
| 585 | 20240924 | 091700 | 386560700 | 121800 | 121700 | 121800 | 121700 | 61 |
| 586 | 20240924 | 091600 | 379132300 | 121700 | 121700 | 121800 | 121700 | 185 |
| 587 | 20240924 | 091500 | 356615700 | 121700 | 121900 | 121900 | 121400 | 442 |
| 588 | 20240924 | 091400 | 302840700 | 121800 | 121700 | 121900 | 121600 | 167 |
| 589 | 20240924 | 091300 | 282501000 | 121700 | 121600 | 121700 | 121300 | 192 |
| 590 | 20240924 | 091200 | 259168800 | 121300 | 121300 | 121500 | 121300 | 10 |
| 591 | 20240924 | 091100 | 257955200 | 121700 | 121700 | 121700 | 121300 | 22 |
| 592 | 20240924 | 091000 | 255282400 | 121700 | 121700 | 122000 | 121500 | 129 |
| 593 | 20240924 | 090900 | 239584400 | 121700 | 121000 | 122000 | 121000 | 443 |
| 594 | 20240924 | 090800 | 185728600 | 121000 | 121100 | 121500 | 121000 | 161 |
| 595 | 20240924 | 090700 | 166239900 | 121200 | 121300 | 121300 | 121200 | 106 |
| 596 | 20240924 | 090600 | 153386500 | 121200 | 121400 | 121400 | 121200 | 49 |
| 597 | 20240924 | 090500 | 147440500 | 121300 | 121600 | 122000 | 121000 | 479 |
| 598 | 20240924 | 090400 | 89378800 | 121600 | 121800 | 122200 | 121600 | 70 |
| 599 | 20240924 | 090300 | 80851500 | 121700 | 121700 | 121800 | 121700 | 160 |
| 600 | 20240924 | 090200 | 61377500 | 121700 | 121900 | 122300 | 121700 | 177 |
| 601 | 20240924 | 090100 | 39800200 | 121900 | 121600 | 122200 | 121100 | 37 |
| 602 | 20240924 | 090000 | 35301400 | 121500 | 121700 | 122900 | 121500 | 290 |