34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240926 | 191600 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 10627 |
| 3 | 20240926 | 191500 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 4 | 20240926 | 191400 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 5 | 20240926 | 191300 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 6 | 20240926 | 191200 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 7 | 20240926 | 191100 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 8 | 20240926 | 191000 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 9 | 20240926 | 190900 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 10 | 20240926 | 190800 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 11 | 20240926 | 190700 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 12 | 20240926 | 190600 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 13 | 20240926 | 190500 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 14 | 20240926 | 190400 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 15 | 20240926 | 190300 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 16 | 20240926 | 190200 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 17 | 20240926 | 190100 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 18 | 20240926 | 190000 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 19 | 20240926 | 185900 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 20 | 20240926 | 185800 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 21 | 20240926 | 185700 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 22 | 20240926 | 185600 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 23 | 20240926 | 185500 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 24 | 20240926 | 185400 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 25 | 20240926 | 185300 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 26 | 20240926 | 185200 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 27 | 20240926 | 185100 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 28 | 20240926 | 185000 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 29 | 20240926 | 184900 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 30 | 20240926 | 184800 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 31 | 20240926 | 184700 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 32 | 20240926 | 184600 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 10627 |
| 33 | 20240926 | 184500 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 34 | 20240926 | 184400 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 35 | 20240926 | 184300 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 36 | 20240926 | 184200 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 37 | 20240926 | 184100 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 38 | 20240926 | 184000 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 39 | 20240926 | 183900 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 40 | 20240926 | 183800 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 41 | 20240926 | 183700 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 42 | 20240926 | 183600 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 43 | 20240926 | 183500 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 44 | 20240926 | 183400 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 45 | 20240926 | 183300 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 46 | 20240926 | 183200 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 47 | 20240926 | 183100 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 48 | 20240926 | 183000 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 49 | 20240926 | 182900 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 50 | 20240926 | 182800 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 51 | 20240926 | 182700 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 52 | 20240926 | 182600 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 53 | 20240926 | 182500 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 54 | 20240926 | 182400 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 55 | 20240926 | 182300 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 56 | 20240926 | 182200 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 57 | 20240926 | 182100 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 58 | 20240926 | 182000 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 59 | 20240926 | 181900 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 60 | 20240926 | 181800 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 61 | 20240926 | 181700 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 62 | 20240926 | 181600 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 10627 |
| 63 | 20240926 | 181500 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 64 | 20240926 | 181400 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 65 | 20240926 | 181300 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 66 | 20240926 | 181200 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 67 | 20240926 | 181100 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 68 | 20240926 | 181000 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 69 | 20240926 | 180900 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 70 | 20240926 | 180800 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 71 | 20240926 | 180700 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 72 | 20240926 | 180600 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 73 | 20240926 | 180500 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 74 | 20240926 | 180400 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 75 | 20240926 | 180300 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 76 | 20240926 | 180200 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 77 | 20240926 | 180100 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 78 | 20240926 | 180000 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 79 | 20240926 | 175900 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 80 | 20240926 | 175800 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 81 | 20240926 | 175700 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 82 | 20240926 | 175600 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 83 | 20240926 | 175500 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 84 | 20240926 | 175400 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 85 | 20240926 | 175300 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 86 | 20240926 | 175200 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 87 | 20240926 | 175100 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 88 | 20240926 | 175000 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 89 | 20240926 | 174900 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 90 | 20240926 | 174800 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 91 | 20240926 | 174700 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 92 | 20240926 | 174600 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 10627 |
| 93 | 20240926 | 174500 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 94 | 20240926 | 174400 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 95 | 20240926 | 174300 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 96 | 20240926 | 174200 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 97 | 20240926 | 174100 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 98 | 20240926 | 174000 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 99 | 20240926 | 173900 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 100 | 20240926 | 173800 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 101 | 20240926 | 173700 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 102 | 20240926 | 173600 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 103 | 20240926 | 173500 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 104 | 20240926 | 173400 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 105 | 20240926 | 173300 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 106 | 20240926 | 173200 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 107 | 20240926 | 173100 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 108 | 20240926 | 173000 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 109 | 20240926 | 172900 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 110 | 20240926 | 172800 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 111 | 20240926 | 172700 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 112 | 20240926 | 172600 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 113 | 20240926 | 172500 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 114 | 20240926 | 172400 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 115 | 20240926 | 172300 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 116 | 20240926 | 172200 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 117 | 20240926 | 172100 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 118 | 20240926 | 172000 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 119 | 20240926 | 171900 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 120 | 20240926 | 171800 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 121 | 20240926 | 171700 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 122 | 20240926 | 171600 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 10627 |
| 123 | 20240926 | 171500 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 124 | 20240926 | 171400 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 125 | 20240926 | 171300 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 126 | 20240926 | 171200 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 127 | 20240926 | 171100 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 128 | 20240926 | 171000 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 129 | 20240926 | 170900 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 130 | 20240926 | 170800 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 131 | 20240926 | 170700 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 132 | 20240926 | 170600 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 133 | 20240926 | 170500 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 134 | 20240926 | 170400 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 135 | 20240926 | 170300 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 136 | 20240926 | 170200 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 137 | 20240926 | 170100 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 138 | 20240926 | 170000 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 139 | 20240926 | 165900 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 140 | 20240926 | 165800 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 141 | 20240926 | 165700 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 142 | 20240926 | 165600 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 143 | 20240926 | 165500 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 144 | 20240926 | 165400 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 145 | 20240926 | 165300 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 146 | 20240926 | 165200 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 147 | 20240926 | 165100 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 148 | 20240926 | 165000 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 149 | 20240926 | 164900 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 150 | 20240926 | 164800 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 151 | 20240926 | 164700 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 152 | 20240926 | 164600 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 10627 |
| 153 | 20240926 | 164500 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 154 | 20240926 | 164400 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 155 | 20240926 | 164300 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 156 | 20240926 | 164200 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 157 | 20240926 | 164100 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 158 | 20240926 | 164000 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 159 | 20240926 | 163900 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 160 | 20240926 | 163800 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 161 | 20240926 | 163700 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 162 | 20240926 | 163600 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 163 | 20240926 | 163500 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 164 | 20240926 | 163400 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 165 | 20240926 | 163300 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 166 | 20240926 | 163200 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 167 | 20240926 | 163100 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 168 | 20240926 | 163000 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 169 | 20240926 | 162900 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 170 | 20240926 | 162800 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 171 | 20240926 | 162700 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 172 | 20240926 | 162600 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 173 | 20240926 | 162500 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 174 | 20240926 | 162400 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 175 | 20240926 | 162300 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 176 | 20240926 | 162200 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 177 | 20240926 | 162100 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 178 | 20240926 | 162000 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 179 | 20240926 | 161900 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 180 | 20240926 | 161800 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 181 | 20240926 | 161700 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 182 | 20240926 | 161600 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 10627 |
| 183 | 20240926 | 161500 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 184 | 20240926 | 161400 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 185 | 20240926 | 161300 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 186 | 20240926 | 161200 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 187 | 20240926 | 161100 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 188 | 20240926 | 161000 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 189 | 20240926 | 160900 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 190 | 20240926 | 160800 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 191 | 20240926 | 160700 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 192 | 20240926 | 160600 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 193 | 20240926 | 160500 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 194 | 20240926 | 160400 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 195 | 20240926 | 160300 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 196 | 20240926 | 160200 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 197 | 20240926 | 160100 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 198 | 20240926 | 160000 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 199 | 20240926 | 155900 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 200 | 20240926 | 155800 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 201 | 20240926 | 155700 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 202 | 20240926 | 155600 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 203 | 20240926 | 155500 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 204 | 20240926 | 155400 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 205 | 20240926 | 155300 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 206 | 20240926 | 155200 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 207 | 20240926 | 155100 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 208 | 20240926 | 155000 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 209 | 20240926 | 154900 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 210 | 20240926 | 154800 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 211 | 20240926 | 154700 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 212 | 20240926 | 154600 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 10627 |
| 213 | 20240926 | 154500 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 214 | 20240926 | 154400 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 215 | 20240926 | 154300 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 216 | 20240926 | 154200 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 217 | 20240926 | 154100 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 218 | 20240926 | 154000 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 219 | 20240926 | 153900 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 220 | 20240926 | 153800 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 221 | 20240926 | 153700 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 222 | 20240926 | 153600 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 223 | 20240926 | 153500 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 224 | 20240926 | 153400 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 225 | 20240926 | 153300 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 226 | 20240926 | 153200 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 227 | 20240926 | 153100 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 0 |
| 228 | 20240926 | 153000 | 23993713000 | 62100 | 62100 | 62100 | 62100 | 10627 |
| 229 | 20240926 | 152900 | 23333776300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 230 | 20240926 | 152800 | 23333776300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 231 | 20240926 | 152700 | 23333776300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 232 | 20240926 | 152600 | 23333776300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 233 | 20240926 | 152500 | 23333776300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 234 | 20240926 | 152400 | 23333776300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 235 | 20240926 | 152300 | 23333776300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 236 | 20240926 | 152200 | 23333776300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 237 | 20240926 | 152100 | 23333776300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 238 | 20240926 | 152000 | 23333776300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 239 | 20240926 | 151900 | 23333776300 | 62100 | 62100 | 62200 | 62100 | 2587 |
| 240 | 20240926 | 151800 | 23173030900 | 62100 | 62200 | 62200 | 62100 | 918 |
| 241 | 20240926 | 151700 | 23115945300 | 62100 | 62200 | 62200 | 62100 | 1896 |
| 242 | 20240926 | 151600 | 22998044800 | 62100 | 62200 | 62200 | 62100 | 1093 |
| 243 | 20240926 | 151500 | 22930111500 | 62200 | 62100 | 62200 | 62100 | 1882 |
| 244 | 20240926 | 151400 | 22813202400 | 62200 | 62200 | 62200 | 62100 | 2312 |
| 245 | 20240926 | 151300 | 22669400700 | 62100 | 62000 | 62200 | 62000 | 6092 |
| 246 | 20240926 | 151200 | 22291415200 | 62000 | 61900 | 62000 | 61800 | 4006 |
| 247 | 20240926 | 151100 | 22043275500 | 61800 | 61800 | 61900 | 61800 | 123 |
| 248 | 20240926 | 151000 | 22035664800 | 61900 | 61800 | 61900 | 61800 | 1790 |
| 249 | 20240926 | 150900 | 21925012800 | 61800 | 61800 | 61900 | 61800 | 361 |
| 250 | 20240926 | 150800 | 21902676100 | 61800 | 61800 | 61900 | 61800 | 349 |
| 251 | 20240926 | 150700 | 21881093700 | 61800 | 61900 | 61900 | 61800 | 1337 |
| 252 | 20240926 | 150600 | 21798428800 | 61800 | 61900 | 62000 | 61800 | 2307 |
| 253 | 20240926 | 150500 | 21655608100 | 61900 | 62000 | 62000 | 61900 | 281 |
| 254 | 20240926 | 150400 | 21638194700 | 62000 | 61900 | 62000 | 61900 | 503 |
| 255 | 20240926 | 150300 | 21607035000 | 61900 | 61900 | 62000 | 61800 | 224 |
| 256 | 20240926 | 150200 | 21593166400 | 62000 | 61800 | 62000 | 61800 | 908 |
| 257 | 20240926 | 150100 | 21536963500 | 61800 | 61800 | 61900 | 61800 | 291 |
| 258 | 20240926 | 150000 | 21518964500 | 61800 | 62000 | 62000 | 61800 | 1115 |
| 259 | 20240926 | 145900 | 21449944900 | 61900 | 61900 | 62000 | 61900 | 1170 |
| 260 | 20240926 | 145800 | 21377507400 | 61900 | 61900 | 62000 | 61900 | 787 |
| 261 | 20240926 | 145700 | 21328780900 | 61900 | 61900 | 62000 | 61900 | 260 |
| 262 | 20240926 | 145600 | 21312676200 | 61900 | 61900 | 62000 | 61900 | 284 |
| 263 | 20240926 | 145500 | 21295080200 | 61900 | 61900 | 62000 | 61800 | 676 |
| 264 | 20240926 | 145400 | 21253226900 | 61800 | 61800 | 61900 | 61800 | 209 |
| 265 | 20240926 | 145300 | 21240301200 | 61800 | 61900 | 61900 | 61800 | 605 |
| 266 | 20240926 | 145200 | 21202868500 | 61900 | 61800 | 61900 | 61800 | 300 |
| 267 | 20240926 | 145100 | 21184305800 | 61900 | 61900 | 61900 | 61800 | 262 |
| 268 | 20240926 | 145000 | 21168097800 | 61800 | 61900 | 61900 | 61800 | 134 |
| 269 | 20240926 | 144900 | 21159807300 | 61800 | 61800 | 61900 | 61800 | 242 |
| 270 | 20240926 | 144800 | 21144841500 | 61900 | 61900 | 61900 | 61800 | 323 |
| 271 | 20240926 | 144700 | 21124866800 | 61900 | 61900 | 61900 | 61800 | 2021 |
| 272 | 20240926 | 144600 | 20999798600 | 61900 | 61900 | 62000 | 61900 | 572 |
| 273 | 20240926 | 144500 | 20964371700 | 62000 | 61900 | 62000 | 61800 | 3320 |
| 274 | 20240926 | 144400 | 20758853000 | 61900 | 61800 | 61900 | 61800 | 1136 |
| 275 | 20240926 | 144300 | 20688549400 | 61900 | 61800 | 61900 | 61800 | 325 |
| 276 | 20240926 | 144200 | 20668440400 | 61800 | 61900 | 61900 | 61800 | 422 |
| 277 | 20240926 | 144100 | 20642334200 | 61800 | 61800 | 61900 | 61700 | 717 |
| 278 | 20240926 | 144000 | 20598029000 | 61800 | 61700 | 61900 | 61700 | 4820 |
| 279 | 20240926 | 143900 | 20300140200 | 61700 | 61800 | 61800 | 61700 | 1235 |
| 280 | 20240926 | 143800 | 20223820100 | 61800 | 61800 | 61800 | 61700 | 223 |
| 281 | 20240926 | 143700 | 20210051600 | 61700 | 61700 | 61800 | 61700 | 241 |
| 282 | 20240926 | 143600 | 20195160800 | 61700 | 61700 | 61800 | 61700 | 485 |
| 283 | 20240926 | 143500 | 20165220400 | 61700 | 61600 | 61800 | 61600 | 1172 |
| 284 | 20240926 | 143400 | 20092901600 | 61600 | 61700 | 61700 | 61600 | 225 |
| 285 | 20240926 | 143300 | 20079022800 | 61600 | 61600 | 61700 | 61600 | 168 |
| 286 | 20240926 | 143200 | 20068664100 | 61600 | 61600 | 61700 | 61600 | 260 |
| 287 | 20240926 | 143100 | 20052635100 | 61700 | 61600 | 61700 | 61600 | 216 |
| 288 | 20240926 | 143000 | 20039319400 | 61700 | 61600 | 61700 | 61600 | 239 |
| 289 | 20240926 | 142900 | 20024576900 | 61600 | 61600 | 61700 | 61600 | 331 |
| 290 | 20240926 | 142800 | 20004173700 | 61600 | 61600 | 61700 | 61600 | 206 |
| 291 | 20240926 | 142700 | 19991474200 | 61600 | 61700 | 61700 | 61600 | 242 |
| 292 | 20240926 | 142600 | 19976553000 | 61600 | 61700 | 61700 | 61600 | 210 |
| 293 | 20240926 | 142500 | 19963606200 | 61600 | 61600 | 61700 | 61500 | 1715 |
| 294 | 20240926 | 142400 | 19857913300 | 61500 | 61500 | 61600 | 61500 | 211 |
| 295 | 20240926 | 142300 | 19844927100 | 61600 | 61500 | 61600 | 61500 | 295 |
| 296 | 20240926 | 142200 | 19826775500 | 61500 | 61600 | 61600 | 61500 | 162 |
| 297 | 20240926 | 142100 | 19816811400 | 61600 | 61500 | 61600 | 61500 | 188 |
| 298 | 20240926 | 142000 | 19805241700 | 61600 | 61500 | 61600 | 61500 | 131 |
| 299 | 20240926 | 141900 | 19797181600 | 61500 | 61600 | 61600 | 61500 | 106 |
| 300 | 20240926 | 141800 | 19790652200 | 61500 | 61500 | 61600 | 61500 | 116 |
| 301 | 20240926 | 141700 | 19783516500 | 61500 | 61700 | 61700 | 61500 | 304 |
| 302 | 20240926 | 141600 | 19764789100 | 61600 | 61700 | 61800 | 61600 | 451 |
| 303 | 20240926 | 141500 | 19736959900 | 61700 | 61600 | 61700 | 61600 | 707 |
| 304 | 20240926 | 141400 | 19693346200 | 61600 | 61600 | 61700 | 61600 | 101 |
| 305 | 20240926 | 141300 | 19687123000 | 61600 | 61600 | 61700 | 61600 | 196 |
| 306 | 20240926 | 141200 | 19675043700 | 61600 | 61600 | 61700 | 61600 | 57 |
| 307 | 20240926 | 141100 | 19671530200 | 61600 | 61600 | 61600 | 61500 | 303 |
| 308 | 20240926 | 141000 | 19652872000 | 61600 | 61500 | 61600 | 61500 | 210 |
| 309 | 20240926 | 140900 | 19639937800 | 61700 | 61600 | 61700 | 61500 | 911 |
| 310 | 20240926 | 140800 | 19583818800 | 61600 | 61600 | 61700 | 61600 | 157 |
| 311 | 20240926 | 140700 | 19574141700 | 61600 | 61700 | 61700 | 61600 | 311 |
| 312 | 20240926 | 140600 | 19554983800 | 61600 | 61700 | 61700 | 61600 | 132 |
| 313 | 20240926 | 140500 | 19546851500 | 61700 | 61700 | 61800 | 61600 | 333 |
| 314 | 20240926 | 140400 | 19526299300 | 61700 | 61700 | 61800 | 61700 | 321 |
| 315 | 20240926 | 140300 | 19506493500 | 61700 | 61700 | 61800 | 61700 | 507 |
| 316 | 20240926 | 140200 | 19475210500 | 61800 | 61800 | 61800 | 61700 | 373 |
| 317 | 20240926 | 140100 | 19452175900 | 61700 | 61800 | 61800 | 61700 | 53 |
| 318 | 20240926 | 140000 | 19448904200 | 61800 | 61700 | 61800 | 61700 | 129 |
| 319 | 20240926 | 135900 | 19440939200 | 61700 | 61700 | 61800 | 61700 | 44 |
| 320 | 20240926 | 135800 | 19438223400 | 61700 | 61700 | 61800 | 61600 | 403 |
| 321 | 20240926 | 135700 | 19413358400 | 61700 | 61600 | 61700 | 61600 | 217 |
| 322 | 20240926 | 135600 | 19399979900 | 61700 | 61700 | 61700 | 61600 | 359 |
| 323 | 20240926 | 135500 | 19377829900 | 61700 | 61800 | 61800 | 61700 | 439 |
| 324 | 20240926 | 135400 | 19350740800 | 61700 | 61800 | 61800 | 61700 | 175 |
| 325 | 20240926 | 135300 | 19339932700 | 61800 | 61700 | 61800 | 61700 | 120 |
| 326 | 20240926 | 135200 | 19332518200 | 61700 | 61800 | 61800 | 61700 | 174 |
| 327 | 20240926 | 135100 | 19321768600 | 61800 | 61800 | 61800 | 61700 | 427 |
| 328 | 20240926 | 135000 | 19295380600 | 61700 | 61800 | 61800 | 61700 | 2403 |
| 329 | 20240926 | 134900 | 19146890700 | 61700 | 61800 | 61800 | 61700 | 135 |
| 330 | 20240926 | 134800 | 19138549500 | 61700 | 61700 | 61800 | 61700 | 587 |
| 331 | 20240926 | 134700 | 19102326500 | 61700 | 61700 | 61800 | 61700 | 85 |
| 332 | 20240926 | 134600 | 19097078500 | 61700 | 61700 | 61800 | 61700 | 291 |
| 333 | 20240926 | 134500 | 19079097300 | 61700 | 61800 | 61800 | 61700 | 238 |
| 334 | 20240926 | 134400 | 19064402100 | 61800 | 61700 | 61800 | 61600 | 1520 |
| 335 | 20240926 | 134300 | 18970617300 | 61600 | 61700 | 61700 | 61600 | 131 |
| 336 | 20240926 | 134200 | 18962546000 | 61700 | 61600 | 61700 | 61600 | 499 |
| 337 | 20240926 | 134100 | 18931797600 | 61600 | 61600 | 61600 | 61500 | 780 |
| 338 | 20240926 | 134000 | 18883805700 | 61600 | 61700 | 61700 | 61600 | 452 |
| 339 | 20240926 | 133900 | 18855958200 | 61600 | 61600 | 61600 | 61500 | 537 |
| 340 | 20240926 | 133800 | 18822879700 | 61600 | 61400 | 61600 | 61300 | 2950 |
| 341 | 20240926 | 133700 | 18641692600 | 61300 | 61400 | 61500 | 61300 | 254 |
| 342 | 20240926 | 133600 | 18626097600 | 61400 | 61500 | 61500 | 61400 | 146 |
| 343 | 20240926 | 133500 | 18617127700 | 61400 | 61500 | 61500 | 61400 | 108 |
| 344 | 20240926 | 133400 | 18610495100 | 61500 | 61300 | 61500 | 61300 | 129 |
| 345 | 20240926 | 133300 | 18602571100 | 61400 | 61400 | 61500 | 61300 | 323 |
| 346 | 20240926 | 133200 | 18582757000 | 61300 | 61300 | 61500 | 61300 | 124 |
| 347 | 20240926 | 133100 | 18575144600 | 61300 | 61300 | 61600 | 61300 | 1372 |
| 348 | 20240926 | 133000 | 18490821300 | 61300 | 61300 | 61400 | 61300 | 173 |
| 349 | 20240926 | 132900 | 18480211200 | 61400 | 61400 | 61400 | 61300 | 89 |
| 350 | 20240926 | 132800 | 18474754900 | 61300 | 61400 | 61400 | 61300 | 163 |
| 351 | 20240926 | 132700 | 18464758000 | 61300 | 61300 | 61400 | 61300 | 84 |
| 352 | 20240926 | 132600 | 18459606700 | 61300 | 61400 | 61400 | 61300 | 330 |
| 353 | 20240926 | 132500 | 18439377600 | 61300 | 61300 | 61400 | 61200 | 350 |
| 354 | 20240926 | 132400 | 18417921700 | 61200 | 61200 | 61300 | 61100 | 231 |
| 355 | 20240926 | 132300 | 18403785100 | 61200 | 61300 | 61300 | 61200 | 2043 |
| 356 | 20240926 | 132200 | 18278620000 | 61300 | 61400 | 61500 | 61300 | 594 |
| 357 | 20240926 | 132100 | 18242160400 | 61400 | 61300 | 61400 | 61300 | 102 |
| 358 | 20240926 | 132000 | 18235906100 | 61400 | 61300 | 61400 | 61300 | 84 |
| 359 | 20240926 | 131900 | 18230756400 | 61300 | 61300 | 61400 | 61300 | 177 |
| 360 | 20240926 | 131800 | 18219900900 | 61300 | 61200 | 61300 | 61200 | 696 |
| 361 | 20240926 | 131700 | 18177248300 | 61200 | 61300 | 61300 | 61200 | 402 |
| 362 | 20240926 | 131600 | 18152624000 | 61200 | 61200 | 61300 | 61200 | 247 |
| 363 | 20240926 | 131500 | 18137505900 | 61200 | 61200 | 61300 | 61200 | 1128 |
| 364 | 20240926 | 131400 | 18068471100 | 61200 | 61200 | 61300 | 61200 | 475 |
| 365 | 20240926 | 131300 | 18039395500 | 61300 | 61200 | 61300 | 61200 | 274 |
| 366 | 20240926 | 131200 | 18022625300 | 61200 | 61300 | 61300 | 61200 | 88 |
| 367 | 20240926 | 131100 | 18017234700 | 61300 | 61200 | 61300 | 61200 | 1097 |
| 368 | 20240926 | 131000 | 17950009400 | 61200 | 61300 | 61300 | 61200 | 1280 |
| 369 | 20240926 | 130900 | 17871556700 | 61300 | 61300 | 61400 | 61300 | 145 |
| 370 | 20240926 | 130800 | 17862663000 | 61300 | 61300 | 61400 | 61300 | 69 |
| 371 | 20240926 | 130700 | 17858432200 | 61400 | 61300 | 61400 | 61200 | 333 |
| 372 | 20240926 | 130600 | 17838019400 | 61300 | 61300 | 61400 | 61300 | 983 |
| 373 | 20240926 | 130500 | 17777755100 | 61200 | 61200 | 61300 | 61200 | 423 |
| 374 | 20240926 | 130400 | 17751849600 | 61200 | 61400 | 61500 | 61200 | 2997 |
| 375 | 20240926 | 130300 | 17568008900 | 61500 | 61400 | 61500 | 61400 | 981 |
| 376 | 20240926 | 130200 | 17507771200 | 61400 | 61500 | 61500 | 61400 | 1637 |
| 377 | 20240926 | 130100 | 17407098500 | 61500 | 61500 | 61600 | 61500 | 677 |
| 378 | 20240926 | 130000 | 17365457800 | 61500 | 61700 | 61700 | 61500 | 724 |
| 379 | 20240926 | 125900 | 17320865800 | 61700 | 61700 | 61700 | 61600 | 224 |
| 380 | 20240926 | 125800 | 17307065800 | 61600 | 61600 | 61700 | 61600 | 119 |
| 381 | 20240926 | 125700 | 17299730200 | 61600 | 61600 | 61700 | 61600 | 207 |
| 382 | 20240926 | 125600 | 17286974700 | 61700 | 61700 | 61700 | 61600 | 40 |
| 383 | 20240926 | 125500 | 17284509000 | 61600 | 61600 | 61700 | 61600 | 121 |
| 384 | 20240926 | 125400 | 17277050300 | 61600 | 61600 | 61700 | 61600 | 440 |
| 385 | 20240926 | 125300 | 17249942200 | 61600 | 61700 | 61800 | 61600 | 1098 |
| 386 | 20240926 | 125200 | 17182193200 | 61700 | 61700 | 61800 | 61700 | 185 |
| 387 | 20240926 | 125100 | 17170776800 | 61700 | 61900 | 61900 | 61700 | 140 |
| 388 | 20240926 | 125000 | 17162123900 | 61800 | 61800 | 61900 | 61800 | 190 |
| 389 | 20240926 | 124900 | 17150377700 | 61800 | 61800 | 61900 | 61800 | 1020 |
| 390 | 20240926 | 124800 | 17087339600 | 61800 | 61800 | 61900 | 61800 | 112 |
| 391 | 20240926 | 124700 | 17080412000 | 61900 | 61800 | 61900 | 61800 | 121 |
| 392 | 20240926 | 124600 | 17072928000 | 61800 | 61800 | 61900 | 61800 | 130 |
| 393 | 20240926 | 124500 | 17064892100 | 61900 | 61800 | 61900 | 61800 | 160 |
| 394 | 20240926 | 124400 | 17054998400 | 61900 | 61800 | 61900 | 61800 | 61 |
| 395 | 20240926 | 124300 | 17051228300 | 61800 | 61800 | 61900 | 61800 | 185 |
| 396 | 20240926 | 124200 | 17039787200 | 61800 | 61900 | 61900 | 61800 | 223 |
| 397 | 20240926 | 124100 | 17025986000 | 61900 | 61800 | 61900 | 61800 | 264 |
| 398 | 20240926 | 124000 | 17009667600 | 61800 | 61800 | 61900 | 61800 | 70 |
| 399 | 20240926 | 123900 | 17005335800 | 61800 | 61800 | 61900 | 61800 | 72 |
| 400 | 20240926 | 123800 | 17000881000 | 61800 | 61800 | 61900 | 61800 | 35 |
| 401 | 20240926 | 123700 | 16998717800 | 61800 | 61900 | 61900 | 61800 | 90 |
| 402 | 20240926 | 123600 | 16993149800 | 61800 | 61900 | 62000 | 61800 | 219 |
| 403 | 20240926 | 123500 | 16979594100 | 61900 | 61800 | 61900 | 61800 | 378 |
| 404 | 20240926 | 123400 | 16956200000 | 61800 | 61800 | 61900 | 61800 | 228 |
| 405 | 20240926 | 123300 | 16942099300 | 61900 | 61900 | 62000 | 61900 | 202 |
| 406 | 20240926 | 123200 | 16929594500 | 61900 | 61900 | 62000 | 61900 | 262 |
| 407 | 20240926 | 123100 | 16913366500 | 61900 | 61900 | 62000 | 61900 | 340 |
| 408 | 20240926 | 123000 | 16892315100 | 61900 | 61900 | 62000 | 61900 | 144 |
| 409 | 20240926 | 122900 | 16883400400 | 61900 | 61900 | 62000 | 61700 | 1555 |
| 410 | 20240926 | 122800 | 16787181700 | 61900 | 61700 | 61900 | 61600 | 1181 |
| 411 | 20240926 | 122700 | 16714243500 | 61600 | 61700 | 61800 | 61600 | 339 |
| 412 | 20240926 | 122600 | 16693352200 | 61600 | 61800 | 61800 | 61600 | 238 |
| 413 | 20240926 | 122500 | 16678667800 | 61800 | 61800 | 61800 | 61700 | 126 |
| 414 | 20240926 | 122400 | 16670891800 | 61700 | 61700 | 61800 | 61700 | 191 |
| 415 | 20240926 | 122300 | 16659105600 | 61700 | 61800 | 61800 | 61700 | 57 |
| 416 | 20240926 | 122200 | 16655584400 | 61800 | 61800 | 61800 | 61800 | 120 |
| 417 | 20240926 | 122100 | 16648168400 | 61800 | 61800 | 61900 | 61800 | 110 |
| 418 | 20240926 | 122000 | 16641369200 | 61800 | 61700 | 61800 | 61700 | 201 |
| 419 | 20240926 | 121900 | 16628962000 | 61800 | 61800 | 61800 | 61700 | 197 |
| 420 | 20240926 | 121800 | 16616795100 | 61800 | 61900 | 61900 | 61800 | 59 |
| 421 | 20240926 | 121700 | 16613144900 | 61900 | 61800 | 61900 | 61700 | 86 |
| 422 | 20240926 | 121600 | 16607830800 | 61700 | 61800 | 61800 | 61700 | 99 |
| 423 | 20240926 | 121500 | 16601722300 | 61800 | 61800 | 61800 | 61700 | 91 |
| 424 | 20240926 | 121400 | 16596099500 | 61800 | 61800 | 61900 | 61800 | 230 |
| 425 | 20240926 | 121300 | 16581883400 | 61800 | 61700 | 61900 | 61700 | 1275 |
| 426 | 20240926 | 121200 | 16503012000 | 61800 | 61800 | 61800 | 61700 | 280 |
| 427 | 20240926 | 121100 | 16485730600 | 61700 | 61700 | 61800 | 61700 | 125 |
| 428 | 20240926 | 121000 | 16478017000 | 61700 | 61700 | 61700 | 61600 | 355 |
| 429 | 20240926 | 120900 | 16456123800 | 61700 | 61700 | 61800 | 61700 | 154 |
| 430 | 20240926 | 120800 | 16446620300 | 61800 | 61800 | 61800 | 61700 | 170 |
| 431 | 20240926 | 120700 | 16436124700 | 61800 | 61700 | 61800 | 61700 | 907 |
| 432 | 20240926 | 120600 | 16380158700 | 61800 | 61700 | 61800 | 61700 | 220 |
| 433 | 20240926 | 120500 | 16366574100 | 61700 | 61800 | 61800 | 61700 | 31 |
| 434 | 20240926 | 120400 | 16364660200 | 61700 | 61700 | 61800 | 61600 | 1237 |
| 435 | 20240926 | 120300 | 16288339100 | 61700 | 61700 | 61800 | 61700 | 435 |
| 436 | 20240926 | 120200 | 16261498600 | 61800 | 61900 | 61900 | 61700 | 1071 |
| 437 | 20240926 | 120100 | 16195355500 | 61800 | 61900 | 61900 | 61800 | 360 |
| 438 | 20240926 | 120000 | 16173107300 | 61900 | 61800 | 61900 | 61800 | 172 |
| 439 | 20240926 | 115900 | 16162475200 | 61900 | 61900 | 61900 | 61900 | 87 |
| 440 | 20240926 | 115800 | 16157089900 | 61800 | 61900 | 61900 | 61800 | 128 |
| 441 | 20240926 | 115700 | 16149178900 | 62000 | 61900 | 62000 | 61800 | 78 |
| 442 | 20240926 | 115600 | 16144350700 | 61900 | 62000 | 62000 | 61900 | 296 |
| 443 | 20240926 | 115500 | 16126013700 | 62000 | 61800 | 62000 | 61800 | 544 |
| 444 | 20240926 | 115400 | 16092285900 | 62000 | 61900 | 62000 | 61800 | 708 |
| 445 | 20240926 | 115300 | 16048460900 | 61800 | 61800 | 61900 | 61700 | 479 |
| 446 | 20240926 | 115200 | 16018860300 | 61700 | 61700 | 61800 | 61700 | 127 |
| 447 | 20240926 | 115100 | 16011024100 | 61800 | 61700 | 61800 | 61700 | 443 |
| 448 | 20240926 | 115000 | 15983655800 | 61700 | 61700 | 61800 | 61700 | 24 |
| 449 | 20240926 | 114900 | 15982174000 | 61700 | 61800 | 61800 | 61700 | 319 |
| 450 | 20240926 | 114800 | 15962488500 | 61800 | 61800 | 61800 | 61700 | 628 |
| 451 | 20240926 | 114700 | 15923715400 | 61800 | 61800 | 61800 | 61700 | 164 |
| 452 | 20240926 | 114600 | 15913582100 | 61900 | 61900 | 62000 | 61800 | 451 |
| 453 | 20240926 | 114500 | 15885662200 | 61800 | 61900 | 61900 | 61800 | 332 |
| 454 | 20240926 | 114400 | 15865142000 | 61900 | 61900 | 62000 | 61800 | 1487 |
| 455 | 20240926 | 114300 | 15773096900 | 62000 | 62000 | 62000 | 61900 | 538 |
| 456 | 20240926 | 114200 | 15739756200 | 61900 | 61900 | 62000 | 61900 | 54 |
| 457 | 20240926 | 114100 | 15736409800 | 62000 | 62100 | 62100 | 62000 | 790 |
| 458 | 20240926 | 114000 | 15687417300 | 62100 | 62000 | 62100 | 62000 | 2111 |
| 459 | 20240926 | 113900 | 15556418600 | 62100 | 62000 | 62100 | 61900 | 1799 |
| 460 | 20240926 | 113800 | 15444790500 | 62000 | 62000 | 62100 | 61900 | 414 |
| 461 | 20240926 | 113700 | 15419122600 | 61900 | 61900 | 62000 | 61900 | 1197 |
| 462 | 20240926 | 113600 | 15344914700 | 61900 | 61800 | 61900 | 61800 | 218 |
| 463 | 20240926 | 113500 | 15331421800 | 61800 | 61900 | 61900 | 61800 | 147 |
| 464 | 20240926 | 113400 | 15322332100 | 61800 | 61900 | 61900 | 61800 | 282 |
| 465 | 20240926 | 113300 | 15304887900 | 61900 | 61900 | 61900 | 61800 | 182 |
| 466 | 20240926 | 113200 | 15293631200 | 61900 | 61800 | 61900 | 61800 | 132 |
| 467 | 20240926 | 113100 | 15285462400 | 61900 | 62000 | 62000 | 61900 | 50 |
| 468 | 20240926 | 113000 | 15282366100 | 61900 | 61900 | 61900 | 61800 | 353 |
| 469 | 20240926 | 112900 | 15260517500 | 61900 | 61900 | 62000 | 61800 | 199 |
| 470 | 20240926 | 112800 | 15248209600 | 61900 | 62000 | 62000 | 61900 | 130 |
| 471 | 20240926 | 112700 | 15240154300 | 61900 | 62000 | 62000 | 61900 | 206 |
| 472 | 20240926 | 112600 | 15227392800 | 61900 | 61800 | 62000 | 61800 | 577 |
| 473 | 20240926 | 112500 | 15191656700 | 61800 | 61900 | 61900 | 61800 | 334 |
| 474 | 20240926 | 112400 | 15171011900 | 61900 | 61900 | 61900 | 61700 | 1797 |
| 475 | 20240926 | 112300 | 15059953300 | 61900 | 61900 | 62000 | 61800 | 562 |
| 476 | 20240926 | 112200 | 15025174500 | 62000 | 62000 | 62000 | 61900 | 30 |
| 477 | 20240926 | 112100 | 15023316200 | 62000 | 62000 | 62000 | 61900 | 158 |
| 478 | 20240926 | 112000 | 15013530600 | 62000 | 61900 | 62000 | 61900 | 31 |
| 479 | 20240926 | 111900 | 15011609800 | 62000 | 61900 | 62000 | 61900 | 424 |
| 480 | 20240926 | 111800 | 14985332300 | 61900 | 62000 | 62000 | 61900 | 155 |
| 481 | 20240926 | 111700 | 14975733900 | 62000 | 62000 | 62000 | 61900 | 243 |
| 482 | 20240926 | 111600 | 14960690600 | 61900 | 61900 | 62000 | 61800 | 448 |
| 483 | 20240926 | 111500 | 14932939200 | 61900 | 61900 | 61900 | 61800 | 134 |
| 484 | 20240926 | 111400 | 14924656100 | 61900 | 61900 | 61900 | 61800 | 34 |
| 485 | 20240926 | 111300 | 14922552800 | 61900 | 61700 | 61900 | 61700 | 225 |
| 486 | 20240926 | 111200 | 14908645200 | 61700 | 61800 | 61900 | 61700 | 837 |
| 487 | 20240926 | 111100 | 14856957800 | 61800 | 61800 | 61900 | 61800 | 195 |
| 488 | 20240926 | 111000 | 14844891400 | 61800 | 61800 | 61900 | 61800 | 162 |
| 489 | 20240926 | 110900 | 14834875000 | 61900 | 61900 | 61900 | 61800 | 60 |
| 490 | 20240926 | 110800 | 14831165600 | 61900 | 61900 | 61900 | 61800 | 177 |
| 491 | 20240926 | 110700 | 14820219700 | 61900 | 61900 | 61900 | 61900 | 56 |
| 492 | 20240926 | 110600 | 14816753300 | 61900 | 61900 | 62000 | 61800 | 520 |
| 493 | 20240926 | 110500 | 14784589400 | 62000 | 61900 | 62000 | 61800 | 178 |
| 494 | 20240926 | 110400 | 14773572300 | 61700 | 61700 | 61800 | 61600 | 503 |
| 495 | 20240926 | 110300 | 14742537600 | 61700 | 61800 | 61900 | 61700 | 196 |
| 496 | 20240926 | 110200 | 14730422300 | 61800 | 61800 | 61800 | 61700 | 300 |
| 497 | 20240926 | 110100 | 14711890100 | 61800 | 62000 | 62000 | 61600 | 1048 |
| 498 | 20240926 | 110000 | 14647090500 | 62000 | 62100 | 62200 | 61900 | 1553 |
| 499 | 20240926 | 105900 | 14550747400 | 62100 | 61800 | 62100 | 61800 | 3674 |
| 500 | 20240926 | 105800 | 14322950300 | 61700 | 61900 | 61900 | 61700 | 192 |
| 501 | 20240926 | 105700 | 14311083900 | 61900 | 61900 | 61900 | 61800 | 327 |
| 502 | 20240926 | 105600 | 14290843800 | 61900 | 61900 | 61900 | 61800 | 297 |
| 503 | 20240926 | 105500 | 14272481400 | 61900 | 61900 | 62000 | 61800 | 504 |
| 504 | 20240926 | 105400 | 14241281800 | 61800 | 61800 | 61900 | 61700 | 274 |
| 505 | 20240926 | 105300 | 14224355100 | 61900 | 61800 | 61900 | 61700 | 246 |
| 506 | 20240926 | 105200 | 14209153200 | 61800 | 61900 | 61900 | 61800 | 254 |
| 507 | 20240926 | 105100 | 14193444900 | 61900 | 61600 | 61900 | 61600 | 2668 |
| 508 | 20240926 | 105000 | 14028494100 | 61600 | 61600 | 61700 | 61600 | 158 |
| 509 | 20240926 | 104900 | 14018761000 | 61700 | 61700 | 61800 | 61700 | 894 |
| 510 | 20240926 | 104800 | 13963596200 | 61700 | 61800 | 61800 | 61700 | 239 |
| 511 | 20240926 | 104700 | 13948845800 | 61800 | 61600 | 61800 | 61500 | 2384 |
| 512 | 20240926 | 104600 | 13801919700 | 61500 | 61300 | 61600 | 61300 | 764 |
| 513 | 20240926 | 104500 | 13755028300 | 61300 | 61300 | 61400 | 61300 | 544 |
| 514 | 20240926 | 104400 | 13721679800 | 61400 | 61400 | 61400 | 61300 | 1580 |
| 515 | 20240926 | 104300 | 13624817800 | 61400 | 61400 | 61500 | 61400 | 594 |
| 516 | 20240926 | 104200 | 13588344700 | 61400 | 61500 | 61500 | 61400 | 249 |
| 517 | 20240926 | 104100 | 13573047600 | 61500 | 61500 | 61600 | 61400 | 221 |
| 518 | 20240926 | 104000 | 13559469300 | 61400 | 61500 | 61500 | 61400 | 363 |
| 519 | 20240926 | 103900 | 13537168500 | 61500 | 61500 | 61500 | 61400 | 118 |
| 520 | 20240926 | 103800 | 13529917800 | 61400 | 61600 | 61600 | 61400 | 1142 |
| 521 | 20240926 | 103700 | 13459694000 | 61600 | 61500 | 61600 | 61500 | 28 |
| 522 | 20240926 | 103600 | 13457971800 | 61600 | 61500 | 61600 | 61500 | 276 |
| 523 | 20240926 | 103500 | 13440991500 | 61500 | 61600 | 61600 | 61500 | 314 |
| 524 | 20240926 | 103400 | 13421650800 | 61500 | 61500 | 61600 | 61500 | 219 |
| 525 | 20240926 | 103300 | 13408174300 | 61500 | 61400 | 61500 | 61400 | 1437 |
| 526 | 20240926 | 103200 | 13319869100 | 61400 | 61500 | 61500 | 61400 | 103 |
| 527 | 20240926 | 103100 | 13313543000 | 61400 | 61500 | 61500 | 61400 | 418 |
| 528 | 20240926 | 103000 | 13287872500 | 61400 | 61500 | 61500 | 61400 | 459 |
| 529 | 20240926 | 102900 | 13259688300 | 61500 | 61400 | 61500 | 61400 | 853 |
| 530 | 20240926 | 102800 | 13207306800 | 61400 | 61500 | 61500 | 61400 | 105 |
| 531 | 20240926 | 102700 | 13200852700 | 61400 | 61500 | 61500 | 61400 | 1088 |
| 532 | 20240926 | 102600 | 13133971500 | 61500 | 61600 | 61700 | 61500 | 369 |
| 533 | 20240926 | 102500 | 13111269200 | 61700 | 61700 | 61700 | 61500 | 1069 |
| 534 | 20240926 | 102400 | 13045432400 | 61700 | 61700 | 61800 | 61700 | 183 |
| 535 | 20240926 | 102300 | 13034131300 | 61800 | 61900 | 61900 | 61700 | 478 |
| 536 | 20240926 | 102200 | 13004597400 | 61800 | 61900 | 62000 | 61800 | 1579 |
| 537 | 20240926 | 102100 | 12906879400 | 61900 | 61800 | 61900 | 61800 | 1750 |
| 538 | 20240926 | 102000 | 12798627300 | 61800 | 61900 | 62000 | 61700 | 1033 |
| 539 | 20240926 | 101900 | 12734727500 | 61900 | 61700 | 61900 | 61600 | 2410 |
| 540 | 20240926 | 101800 | 12585907200 | 61600 | 61600 | 61700 | 61600 | 144 |
| 541 | 20240926 | 101700 | 12577029500 | 61600 | 61700 | 61800 | 61600 | 907 |
| 542 | 20240926 | 101600 | 12521070900 | 61700 | 61600 | 61700 | 61600 | 67 |
| 543 | 20240926 | 101500 | 12516942600 | 61600 | 61500 | 61700 | 61500 | 716 |
| 544 | 20240926 | 101400 | 12472856300 | 61500 | 61600 | 61600 | 61500 | 93 |
| 545 | 20240926 | 101300 | 12467130300 | 61600 | 61500 | 61600 | 61500 | 561 |
| 546 | 20240926 | 101200 | 12432624000 | 61500 | 61600 | 61600 | 61500 | 274 |
| 547 | 20240926 | 101100 | 12415767900 | 61600 | 61600 | 61700 | 61500 | 774 |
| 548 | 20240926 | 101000 | 12368107900 | 61500 | 61600 | 61700 | 61500 | 1262 |
| 549 | 20240926 | 100900 | 12290295000 | 61600 | 61600 | 61600 | 61500 | 682 |
| 550 | 20240926 | 100800 | 12248294700 | 61600 | 61400 | 61600 | 61400 | 274 |
| 551 | 20240926 | 100700 | 12231444300 | 61400 | 61500 | 61600 | 61400 | 308 |
| 552 | 20240926 | 100600 | 12212526000 | 61600 | 61400 | 61600 | 61300 | 1056 |
| 553 | 20240926 | 100500 | 12147667800 | 61400 | 61300 | 61500 | 61300 | 436 |
| 554 | 20240926 | 100400 | 12120918100 | 61400 | 61200 | 61400 | 61100 | 736 |
| 555 | 20240926 | 100300 | 12075826100 | 61100 | 61200 | 61300 | 61100 | 2015 |
| 556 | 20240926 | 100200 | 11952621400 | 61300 | 61600 | 61700 | 61300 | 1661 |
| 557 | 20240926 | 100100 | 11850628500 | 61600 | 61500 | 61600 | 61400 | 365 |
| 558 | 20240926 | 100000 | 11828176900 | 61500 | 61400 | 61500 | 61400 | 130 |
| 559 | 20240926 | 095900 | 11820193200 | 61500 | 61700 | 61700 | 61400 | 2036 |
| 560 | 20240926 | 095800 | 11694860600 | 61700 | 61700 | 61800 | 61600 | 528 |
| 561 | 20240926 | 095700 | 11662285100 | 61700 | 61600 | 61700 | 61500 | 1083 |
| 562 | 20240926 | 095600 | 11595568500 | 61500 | 61600 | 61600 | 61400 | 738 |
| 563 | 20240926 | 095500 | 11550172800 | 61700 | 61500 | 61700 | 61300 | 1918 |
| 564 | 20240926 | 095400 | 11432223400 | 61500 | 61500 | 61600 | 61400 | 1228 |
| 565 | 20240926 | 095300 | 11356685400 | 61300 | 61500 | 61600 | 61300 | 3123 |
| 566 | 20240926 | 095200 | 11164840500 | 61500 | 61600 | 61700 | 61500 | 1022 |
| 567 | 20240926 | 095100 | 11101881000 | 61600 | 61800 | 61800 | 61600 | 1715 |
| 568 | 20240926 | 095000 | 10996145300 | 61800 | 61700 | 61800 | 61500 | 2501 |
| 569 | 20240926 | 094900 | 10841998000 | 61700 | 61700 | 61800 | 61500 | 3736 |
| 570 | 20240926 | 094800 | 10611640800 | 61700 | 62100 | 62100 | 61700 | 2189 |
| 571 | 20240926 | 094700 | 10476231700 | 62100 | 61900 | 62100 | 61900 | 1144 |
| 572 | 20240926 | 094600 | 10405308000 | 61900 | 61900 | 62000 | 61800 | 3292 |
| 573 | 20240926 | 094500 | 10201444500 | 62100 | 62100 | 62100 | 61900 | 4127 |
| 574 | 20240926 | 094400 | 9945542900 | 62100 | 62100 | 62300 | 62000 | 1015 |
| 575 | 20240926 | 094300 | 9882432600 | 62100 | 62200 | 62300 | 61900 | 4322 |
| 576 | 20240926 | 094200 | 9614159800 | 62200 | 62200 | 62500 | 62100 | 4997 |
| 577 | 20240926 | 094100 | 9302815400 | 62100 | 62400 | 62500 | 62100 | 4949 |
| 578 | 20240926 | 094000 | 8994477500 | 62500 | 62900 | 62900 | 62400 | 6696 |
| 579 | 20240926 | 093900 | 8575121700 | 62800 | 62400 | 62900 | 62400 | 13015 |
| 580 | 20240926 | 093800 | 7759841700 | 62400 | 62300 | 62500 | 62300 | 5401 |
| 581 | 20240926 | 093700 | 7422860600 | 62300 | 62100 | 62300 | 62100 | 6251 |
| 582 | 20240926 | 093600 | 7033822600 | 62100 | 62000 | 62200 | 61900 | 8392 |
| 583 | 20240926 | 093500 | 6513272300 | 62000 | 62000 | 62000 | 61800 | 3245 |
| 584 | 20240926 | 093400 | 6312452100 | 61900 | 61700 | 62000 | 61600 | 9694 |
| 585 | 20240926 | 093300 | 5712926000 | 61700 | 61400 | 61700 | 61400 | 4440 |
| 586 | 20240926 | 093200 | 5439472600 | 61400 | 61500 | 61500 | 61300 | 1909 |
| 587 | 20240926 | 093100 | 5322303100 | 61500 | 61500 | 61600 | 61400 | 3215 |
| 588 | 20240926 | 093000 | 5124651100 | 61500 | 61600 | 61700 | 61300 | 3917 |
| 589 | 20240926 | 092900 | 4883696400 | 61600 | 61200 | 61600 | 61100 | 13161 |
| 590 | 20240926 | 092800 | 4076207600 | 61200 | 60900 | 61200 | 60800 | 5330 |
| 591 | 20240926 | 092700 | 3751232900 | 60900 | 60700 | 60900 | 60700 | 1402 |
| 592 | 20240926 | 092600 | 3665890200 | 60700 | 60800 | 60800 | 60700 | 496 |
| 593 | 20240926 | 092500 | 3635753300 | 60700 | 60800 | 60900 | 60700 | 726 |
| 594 | 20240926 | 092400 | 3591619000 | 60700 | 60900 | 61000 | 60700 | 4010 |
| 595 | 20240926 | 092300 | 3347728800 | 61000 | 61000 | 61000 | 60900 | 1350 |
| 596 | 20240926 | 092200 | 3265446600 | 60900 | 60800 | 61000 | 60800 | 1535 |
| 597 | 20240926 | 092100 | 3171986700 | 60900 | 60700 | 60900 | 60700 | 679 |
| 598 | 20240926 | 092000 | 3130701100 | 60700 | 60800 | 60800 | 60500 | 3006 |
| 599 | 20240926 | 091900 | 2948426000 | 60600 | 60600 | 60700 | 60500 | 1383 |
| 600 | 20240926 | 091800 | 2864595400 | 60500 | 60600 | 60700 | 60500 | 760 |
| 601 | 20240926 | 091700 | 2818533000 | 60500 | 60700 | 60700 | 60500 | 846 |
| 602 | 20240926 | 091600 | 2767283500 | 60700 | 60500 | 60800 | 60500 | 1012 |
| 603 | 20240926 | 091500 | 2705997700 | 60600 | 60600 | 60600 | 60500 | 711 |
| 604 | 20240926 | 091400 | 2662930100 | 60600 | 60800 | 60900 | 60600 | 2324 |
| 605 | 20240926 | 091300 | 2521882600 | 60900 | 60800 | 61000 | 60600 | 2543 |
| 606 | 20240926 | 091200 | 2367176400 | 60700 | 60500 | 60800 | 60500 | 1467 |
| 607 | 20240926 | 091100 | 2278269500 | 60400 | 60500 | 60600 | 60400 | 1108 |
| 608 | 20240926 | 091000 | 2211218800 | 60500 | 60800 | 60800 | 60500 | 491 |
| 609 | 20240926 | 090900 | 2181433900 | 60800 | 60900 | 60900 | 60600 | 500 |
| 610 | 20240926 | 090800 | 2151060000 | 60900 | 60800 | 61000 | 60800 | 2864 |
| 611 | 20240926 | 090700 | 1976638900 | 60800 | 60600 | 60900 | 60600 | 1165 |
| 612 | 20240926 | 090600 | 1905891500 | 60600 | 60500 | 60700 | 60500 | 2789 |
| 613 | 20240926 | 090500 | 1736831800 | 60600 | 60500 | 60600 | 60400 | 1624 |
| 614 | 20240926 | 090400 | 1638578000 | 60500 | 60700 | 60900 | 60500 | 3637 |
| 615 | 20240926 | 090300 | 1417983200 | 60700 | 61200 | 61200 | 60600 | 1926 |
| 616 | 20240926 | 090200 | 1300710000 | 61200 | 61100 | 61300 | 60800 | 6090 |
| 617 | 20240926 | 090100 | 928561000 | 61000 | 60700 | 61100 | 60400 | 8407 |
| 618 | 20240926 | 090000 | 416827100 | 60700 | 60900 | 60900 | 60500 | 6790 |