36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 191700 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 20798 |
| 3 | 20240927 | 191600 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 4 | 20240927 | 191500 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 5 | 20240927 | 191400 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 6 | 20240927 | 191300 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 7 | 20240927 | 191200 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 8 | 20240927 | 191100 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 9 | 20240927 | 191000 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 10 | 20240927 | 190900 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 11 | 20240927 | 190800 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 12 | 20240927 | 190700 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 13 | 20240927 | 190600 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 14 | 20240927 | 190500 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 15 | 20240927 | 190400 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 16 | 20240927 | 190300 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 17 | 20240927 | 190200 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 18 | 20240927 | 190100 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 19 | 20240927 | 190000 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 20 | 20240927 | 185900 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 21 | 20240927 | 185800 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 22 | 20240927 | 185700 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 23 | 20240927 | 185600 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 24 | 20240927 | 185500 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 25 | 20240927 | 185400 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 26 | 20240927 | 185300 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 27 | 20240927 | 185200 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 28 | 20240927 | 185100 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 29 | 20240927 | 185000 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 30 | 20240927 | 184900 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 31 | 20240927 | 184800 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 32 | 20240927 | 184700 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 20798 |
| 33 | 20240927 | 184600 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 34 | 20240927 | 184500 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 35 | 20240927 | 184400 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 36 | 20240927 | 184300 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 37 | 20240927 | 184200 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 38 | 20240927 | 184100 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 39 | 20240927 | 184000 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 40 | 20240927 | 183900 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 41 | 20240927 | 183800 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 42 | 20240927 | 183700 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 43 | 20240927 | 183600 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 44 | 20240927 | 183500 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 45 | 20240927 | 183400 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 46 | 20240927 | 183300 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 47 | 20240927 | 183200 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 48 | 20240927 | 183100 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 49 | 20240927 | 183000 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 50 | 20240927 | 182900 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 51 | 20240927 | 182800 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 52 | 20240927 | 182700 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 53 | 20240927 | 182600 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 54 | 20240927 | 182500 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 55 | 20240927 | 182400 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 56 | 20240927 | 182300 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 57 | 20240927 | 182200 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 58 | 20240927 | 182100 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 59 | 20240927 | 182000 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 60 | 20240927 | 181900 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 61 | 20240927 | 181800 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 62 | 20240927 | 181700 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 20798 |
| 63 | 20240927 | 181600 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 64 | 20240927 | 181500 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 65 | 20240927 | 181400 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 66 | 20240927 | 181300 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 67 | 20240927 | 181200 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 68 | 20240927 | 181100 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 69 | 20240927 | 181000 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 70 | 20240927 | 180900 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 71 | 20240927 | 180800 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 72 | 20240927 | 180700 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 73 | 20240927 | 180600 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 74 | 20240927 | 180500 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 75 | 20240927 | 180400 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 76 | 20240927 | 180300 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 77 | 20240927 | 180200 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 78 | 20240927 | 180100 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 79 | 20240927 | 180000 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 80 | 20240927 | 175900 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 81 | 20240927 | 175800 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 82 | 20240927 | 175700 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 83 | 20240927 | 175600 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 84 | 20240927 | 175500 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 85 | 20240927 | 175400 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 86 | 20240927 | 175300 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 87 | 20240927 | 175200 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 88 | 20240927 | 175100 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 89 | 20240927 | 175000 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 90 | 20240927 | 174900 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 91 | 20240927 | 174800 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 92 | 20240927 | 174700 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 20798 |
| 93 | 20240927 | 174600 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 94 | 20240927 | 174500 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 95 | 20240927 | 174400 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 96 | 20240927 | 174300 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 97 | 20240927 | 174200 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 98 | 20240927 | 174100 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 99 | 20240927 | 174000 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 100 | 20240927 | 173900 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 101 | 20240927 | 173800 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 102 | 20240927 | 173700 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 103 | 20240927 | 173600 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 104 | 20240927 | 173500 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 105 | 20240927 | 173400 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 106 | 20240927 | 173300 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 107 | 20240927 | 173200 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 108 | 20240927 | 173100 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 109 | 20240927 | 173000 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 110 | 20240927 | 172900 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 111 | 20240927 | 172800 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 112 | 20240927 | 172700 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 113 | 20240927 | 172600 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 114 | 20240927 | 172500 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 115 | 20240927 | 172400 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 116 | 20240927 | 172300 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 117 | 20240927 | 172200 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 118 | 20240927 | 172100 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 119 | 20240927 | 172000 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 120 | 20240927 | 171900 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 121 | 20240927 | 171800 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 122 | 20240927 | 171700 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 20798 |
| 123 | 20240927 | 171600 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 124 | 20240927 | 171500 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 125 | 20240927 | 171400 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 126 | 20240927 | 171300 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 127 | 20240927 | 171200 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 128 | 20240927 | 171100 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 129 | 20240927 | 171000 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 130 | 20240927 | 170900 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 131 | 20240927 | 170800 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 132 | 20240927 | 170700 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 133 | 20240927 | 170600 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 134 | 20240927 | 170500 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 135 | 20240927 | 170400 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 136 | 20240927 | 170300 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 137 | 20240927 | 170200 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 138 | 20240927 | 170100 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 139 | 20240927 | 170000 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 140 | 20240927 | 165900 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 141 | 20240927 | 165800 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 142 | 20240927 | 165700 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 143 | 20240927 | 165600 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 144 | 20240927 | 165500 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 145 | 20240927 | 165400 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 146 | 20240927 | 165300 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 147 | 20240927 | 165200 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 148 | 20240927 | 165100 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 149 | 20240927 | 165000 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 150 | 20240927 | 164900 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 151 | 20240927 | 164800 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 152 | 20240927 | 164700 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 20798 |
| 153 | 20240927 | 164600 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 154 | 20240927 | 164500 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 155 | 20240927 | 164400 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 156 | 20240927 | 164300 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 157 | 20240927 | 164200 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 158 | 20240927 | 164100 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 159 | 20240927 | 164000 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 160 | 20240927 | 163900 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 161 | 20240927 | 163800 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 162 | 20240927 | 163700 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 163 | 20240927 | 163600 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 164 | 20240927 | 163500 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 165 | 20240927 | 163400 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 166 | 20240927 | 163300 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 167 | 20240927 | 163200 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 168 | 20240927 | 163100 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 169 | 20240927 | 163000 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 170 | 20240927 | 162900 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 171 | 20240927 | 162800 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 172 | 20240927 | 162700 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 173 | 20240927 | 162600 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 174 | 20240927 | 162500 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 175 | 20240927 | 162400 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 176 | 20240927 | 162300 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 177 | 20240927 | 162200 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 178 | 20240927 | 162100 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 179 | 20240927 | 162000 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 180 | 20240927 | 161900 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 181 | 20240927 | 161800 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 182 | 20240927 | 161700 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 20798 |
| 183 | 20240927 | 161600 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 184 | 20240927 | 161500 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 185 | 20240927 | 161400 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 186 | 20240927 | 161300 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 187 | 20240927 | 161200 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 188 | 20240927 | 161100 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 189 | 20240927 | 161000 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 190 | 20240927 | 160900 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 191 | 20240927 | 160800 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 192 | 20240927 | 160700 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 193 | 20240927 | 160600 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 194 | 20240927 | 160500 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 195 | 20240927 | 160400 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 196 | 20240927 | 160300 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 197 | 20240927 | 160200 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 198 | 20240927 | 160100 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 199 | 20240927 | 160000 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 200 | 20240927 | 155900 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 201 | 20240927 | 155800 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 202 | 20240927 | 155700 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 203 | 20240927 | 155600 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 204 | 20240927 | 155500 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 205 | 20240927 | 155400 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 206 | 20240927 | 155300 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 207 | 20240927 | 155200 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 208 | 20240927 | 155100 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 209 | 20240927 | 155000 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 210 | 20240927 | 154900 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 211 | 20240927 | 154800 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 212 | 20240927 | 154700 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 20798 |
| 213 | 20240927 | 154600 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 214 | 20240927 | 154500 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 215 | 20240927 | 154400 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 216 | 20240927 | 154300 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 217 | 20240927 | 154200 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 218 | 20240927 | 154100 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 219 | 20240927 | 154000 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 220 | 20240927 | 153900 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 221 | 20240927 | 153800 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 222 | 20240927 | 153700 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 223 | 20240927 | 153600 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 224 | 20240927 | 153500 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 225 | 20240927 | 153400 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 226 | 20240927 | 153300 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 227 | 20240927 | 153200 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 228 | 20240927 | 153100 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 0 |
| 229 | 20240927 | 153000 | 36013357000 | 108900 | 108900 | 108900 | 108900 | 20798 |
| 230 | 20240927 | 152900 | 33748454800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 231 | 20240927 | 152800 | 33748454800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 232 | 20240927 | 152700 | 33748454800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 233 | 20240927 | 152600 | 33748454800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 234 | 20240927 | 152500 | 33748454800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 235 | 20240927 | 152400 | 33748454800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 236 | 20240927 | 152300 | 33748454800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 237 | 20240927 | 152200 | 33748454800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 238 | 20240927 | 152100 | 33748454800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 239 | 20240927 | 152000 | 33748454800 | 108900 | 108900 | 108900 | 108900 | 0 |
| 240 | 20240927 | 151900 | 33748454800 | 108900 | 108900 | 109000 | 108900 | 182 |
| 241 | 20240927 | 151800 | 33728623400 | 108900 | 109000 | 109000 | 108900 | 346 |
| 242 | 20240927 | 151700 | 33690910900 | 109000 | 108700 | 109000 | 108700 | 425 |
| 243 | 20240927 | 151600 | 33644667600 | 108700 | 108600 | 108900 | 108600 | 666 |
| 244 | 20240927 | 151500 | 33572227900 | 108600 | 108600 | 108700 | 108500 | 737 |
| 245 | 20240927 | 151400 | 33492211000 | 108600 | 108600 | 108600 | 108500 | 528 |
| 246 | 20240927 | 151300 | 33434899900 | 108500 | 108600 | 108600 | 108500 | 437 |
| 247 | 20240927 | 151200 | 33387482000 | 108500 | 108600 | 108600 | 108500 | 672 |
| 248 | 20240927 | 151100 | 33314548500 | 108500 | 108500 | 108600 | 108500 | 615 |
| 249 | 20240927 | 151000 | 33247791700 | 108500 | 108500 | 108600 | 108500 | 421 |
| 250 | 20240927 | 150900 | 33202111100 | 108500 | 108500 | 108600 | 108400 | 368 |
| 251 | 20240927 | 150800 | 33162202400 | 108500 | 108600 | 108800 | 108400 | 1173 |
| 252 | 20240927 | 150700 | 33034853800 | 108600 | 108600 | 108800 | 108600 | 681 |
| 253 | 20240927 | 150600 | 32960866800 | 108600 | 108600 | 108600 | 108500 | 941 |
| 254 | 20240927 | 150500 | 32858712200 | 108600 | 108700 | 108700 | 108500 | 621 |
| 255 | 20240927 | 150400 | 32791293000 | 108600 | 108500 | 108700 | 108500 | 463 |
| 256 | 20240927 | 150300 | 32741040300 | 108500 | 108600 | 108600 | 108500 | 447 |
| 257 | 20240927 | 150200 | 32692529400 | 108600 | 108700 | 108900 | 108500 | 645 |
| 258 | 20240927 | 150100 | 32622432500 | 108800 | 108600 | 108900 | 108600 | 711 |
| 259 | 20240927 | 150000 | 32545083900 | 108600 | 108800 | 108800 | 108200 | 824 |
| 260 | 20240927 | 145900 | 32455646800 | 108800 | 108500 | 108900 | 108500 | 979 |
| 261 | 20240927 | 145800 | 32349243000 | 108600 | 108500 | 108600 | 108400 | 762 |
| 262 | 20240927 | 145700 | 32266600600 | 108400 | 108200 | 108500 | 108200 | 786 |
| 263 | 20240927 | 145600 | 32181402200 | 108200 | 108400 | 108600 | 108200 | 1064 |
| 264 | 20240927 | 145500 | 32066010400 | 108400 | 108400 | 108600 | 108400 | 791 |
| 265 | 20240927 | 145400 | 31980220900 | 108500 | 108400 | 108600 | 108200 | 687 |
| 266 | 20240927 | 145300 | 31905798000 | 108400 | 108500 | 108800 | 108200 | 1664 |
| 267 | 20240927 | 145200 | 31725226700 | 108500 | 108600 | 108700 | 108500 | 1342 |
| 268 | 20240927 | 145100 | 31579497500 | 108600 | 108800 | 108900 | 108600 | 529 |
| 269 | 20240927 | 145000 | 31522018800 | 108800 | 108700 | 108900 | 108700 | 823 |
| 270 | 20240927 | 144900 | 31432530300 | 108700 | 108700 | 108900 | 108700 | 1349 |
| 271 | 20240927 | 144800 | 31285814200 | 108700 | 108700 | 108800 | 108700 | 976 |
| 272 | 20240927 | 144700 | 31179716600 | 108800 | 108700 | 108800 | 108700 | 951 |
| 273 | 20240927 | 144600 | 31076307000 | 108700 | 108700 | 108800 | 108700 | 797 |
| 274 | 20240927 | 144500 | 30989671000 | 108700 | 108900 | 108900 | 108700 | 1312 |
| 275 | 20240927 | 144400 | 30846926700 | 108900 | 108800 | 108900 | 108800 | 743 |
| 276 | 20240927 | 144300 | 30766087200 | 108800 | 109000 | 109000 | 108800 | 785 |
| 277 | 20240927 | 144200 | 30680630200 | 109000 | 109000 | 109100 | 108800 | 1626 |
| 278 | 20240927 | 144100 | 30503489800 | 108900 | 108900 | 109000 | 108900 | 674 |
| 279 | 20240927 | 144000 | 30430090900 | 108900 | 108900 | 109000 | 108900 | 615 |
| 280 | 20240927 | 143900 | 30363116100 | 108900 | 108800 | 108900 | 108800 | 1036 |
| 281 | 20240927 | 143800 | 30250349000 | 108800 | 109000 | 109000 | 108800 | 738 |
| 282 | 20240927 | 143700 | 30170003400 | 109000 | 109000 | 109100 | 108900 | 883 |
| 283 | 20240927 | 143600 | 30073745900 | 108900 | 108800 | 109000 | 108800 | 969 |
| 284 | 20240927 | 143500 | 29968267400 | 108800 | 109000 | 109000 | 108800 | 2850 |
| 285 | 20240927 | 143400 | 29657879000 | 109000 | 109000 | 109100 | 109000 | 1136 |
| 286 | 20240927 | 143300 | 29534017000 | 109000 | 109300 | 109300 | 109000 | 1369 |
| 287 | 20240927 | 143200 | 29384544400 | 109200 | 109200 | 109300 | 109200 | 716 |
| 288 | 20240927 | 143100 | 29306356100 | 109300 | 109200 | 109300 | 109200 | 795 |
| 289 | 20240927 | 143000 | 29219516000 | 109200 | 109200 | 109300 | 109200 | 648 |
| 290 | 20240927 | 142900 | 29148753500 | 109200 | 109200 | 109300 | 109200 | 647 |
| 291 | 20240927 | 142800 | 29078088000 | 109200 | 109200 | 109300 | 109200 | 2083 |
| 292 | 20240927 | 142700 | 28850576800 | 109200 | 109400 | 109400 | 109200 | 1710 |
| 293 | 20240927 | 142600 | 28663772400 | 109400 | 109300 | 109400 | 109300 | 991 |
| 294 | 20240927 | 142500 | 28555409300 | 109300 | 109300 | 109400 | 109300 | 571 |
| 295 | 20240927 | 142400 | 28492983200 | 109300 | 109400 | 109400 | 109300 | 619 |
| 296 | 20240927 | 142300 | 28425324200 | 109300 | 109300 | 109500 | 109300 | 1007 |
| 297 | 20240927 | 142200 | 28315168700 | 109300 | 109400 | 109400 | 109300 | 1070 |
| 298 | 20240927 | 142100 | 28198161200 | 109400 | 109400 | 109500 | 109400 | 785 |
| 299 | 20240927 | 142000 | 28112280400 | 109400 | 109300 | 109400 | 109300 | 745 |
| 300 | 20240927 | 141900 | 28030826300 | 109300 | 109400 | 109400 | 109300 | 711 |
| 301 | 20240927 | 141800 | 27953090400 | 109300 | 109300 | 109400 | 109300 | 675 |
| 302 | 20240927 | 141700 | 27879275100 | 109300 | 109300 | 109400 | 109300 | 764 |
| 303 | 20240927 | 141600 | 27795768400 | 109300 | 109400 | 109400 | 109300 | 498 |
| 304 | 20240927 | 141500 | 27741334500 | 109300 | 109400 | 109400 | 109300 | 680 |
| 305 | 20240927 | 141400 | 27666978300 | 109300 | 109300 | 109400 | 109300 | 605 |
| 306 | 20240927 | 141300 | 27600851500 | 109300 | 109300 | 109400 | 109300 | 534 |
| 307 | 20240927 | 141200 | 27542481000 | 109300 | 109500 | 109600 | 109200 | 1215 |
| 308 | 20240927 | 141100 | 27409586600 | 109500 | 109500 | 109600 | 109500 | 1197 |
| 309 | 20240927 | 141000 | 27278499800 | 109500 | 109500 | 109600 | 109500 | 428 |
| 310 | 20240927 | 140900 | 27231632900 | 109500 | 109500 | 109600 | 109500 | 996 |
| 311 | 20240927 | 140800 | 27122545000 | 109500 | 109500 | 109600 | 109500 | 445 |
| 312 | 20240927 | 140700 | 27073816200 | 109400 | 109400 | 109500 | 109300 | 1044 |
| 313 | 20240927 | 140600 | 26959578200 | 109300 | 109400 | 109400 | 109300 | 406 |
| 314 | 20240927 | 140500 | 26915201500 | 109300 | 109300 | 109400 | 109300 | 494 |
| 315 | 20240927 | 140400 | 26861196200 | 109300 | 109300 | 109500 | 109300 | 961 |
| 316 | 20240927 | 140300 | 26756084700 | 109300 | 109500 | 109500 | 109200 | 1551 |
| 317 | 20240927 | 140200 | 26586477300 | 109400 | 109400 | 109500 | 109400 | 517 |
| 318 | 20240927 | 140100 | 26529911500 | 109400 | 109400 | 109500 | 109400 | 796 |
| 319 | 20240927 | 140000 | 26442794100 | 109500 | 109500 | 109500 | 109400 | 418 |
| 320 | 20240927 | 135900 | 26397061000 | 109500 | 109400 | 109600 | 109400 | 1530 |
| 321 | 20240927 | 135800 | 26229559600 | 109400 | 109500 | 109500 | 109400 | 566 |
| 322 | 20240927 | 135700 | 26167622600 | 109400 | 109400 | 109500 | 109400 | 723 |
| 323 | 20240927 | 135600 | 26088508000 | 109400 | 109400 | 109500 | 109400 | 1227 |
| 324 | 20240927 | 135500 | 25954244300 | 109400 | 109400 | 109500 | 109400 | 693 |
| 325 | 20240927 | 135400 | 25878401600 | 109400 | 109400 | 109500 | 109400 | 553 |
| 326 | 20240927 | 135300 | 25817901100 | 109400 | 109400 | 109500 | 109400 | 758 |
| 327 | 20240927 | 135200 | 25734940100 | 109400 | 109400 | 109500 | 109400 | 497 |
| 328 | 20240927 | 135100 | 25680567400 | 109400 | 109400 | 109500 | 109400 | 418 |
| 329 | 20240927 | 135000 | 25634837600 | 109400 | 109200 | 109400 | 109200 | 639 |
| 330 | 20240927 | 134900 | 25564978300 | 109200 | 109200 | 109300 | 109200 | 727 |
| 331 | 20240927 | 134800 | 25485564400 | 109200 | 109500 | 109500 | 109000 | 5324 |
| 332 | 20240927 | 134700 | 24903658700 | 109400 | 109400 | 109500 | 109400 | 1681 |
| 333 | 20240927 | 134600 | 24719755500 | 109400 | 109400 | 109500 | 109400 | 1223 |
| 334 | 20240927 | 134500 | 24585874100 | 109400 | 109400 | 109500 | 109400 | 1577 |
| 335 | 20240927 | 134400 | 24413322700 | 109400 | 109400 | 109500 | 109400 | 573 |
| 336 | 20240927 | 134300 | 24350609500 | 109400 | 109400 | 109500 | 109400 | 532 |
| 337 | 20240927 | 134200 | 24292383900 | 109400 | 109400 | 109600 | 109400 | 903 |
| 338 | 20240927 | 134100 | 24193532000 | 109400 | 109400 | 109500 | 109400 | 279 |
| 339 | 20240927 | 134000 | 24163003900 | 109500 | 109400 | 109600 | 109400 | 899 |
| 340 | 20240927 | 133900 | 24064583200 | 109400 | 109500 | 109500 | 109400 | 388 |
| 341 | 20240927 | 133800 | 24022123700 | 109500 | 109500 | 109500 | 109400 | 251 |
| 342 | 20240927 | 133700 | 23994659400 | 109400 | 109400 | 109500 | 109400 | 887 |
| 343 | 20240927 | 133600 | 23897548000 | 109400 | 109400 | 109500 | 109400 | 294 |
| 344 | 20240927 | 133500 | 23865382400 | 109400 | 109400 | 109500 | 109400 | 321 |
| 345 | 20240927 | 133400 | 23830264400 | 109400 | 109300 | 109400 | 109300 | 393 |
| 346 | 20240927 | 133300 | 23787279800 | 109300 | 109300 | 109400 | 109300 | 187 |
| 347 | 20240927 | 133200 | 23766839400 | 109300 | 109300 | 109500 | 109300 | 392 |
| 348 | 20240927 | 133100 | 23723975500 | 109300 | 109300 | 109300 | 109200 | 462 |
| 349 | 20240927 | 133000 | 23673498400 | 109200 | 109300 | 109400 | 109200 | 463 |
| 350 | 20240927 | 132900 | 23622896000 | 109200 | 109200 | 109400 | 109200 | 782 |
| 351 | 20240927 | 132800 | 23537443800 | 109200 | 109300 | 109300 | 109200 | 463 |
| 352 | 20240927 | 132700 | 23486881600 | 109200 | 109200 | 109300 | 109200 | 353 |
| 353 | 20240927 | 132600 | 23448332000 | 109200 | 109400 | 109400 | 109200 | 2867 |
| 354 | 20240927 | 132500 | 23134748800 | 109500 | 109500 | 109500 | 109400 | 254 |
| 355 | 20240927 | 132400 | 23106958400 | 109400 | 109500 | 109500 | 109400 | 193 |
| 356 | 20240927 | 132300 | 23085843100 | 109400 | 109300 | 109500 | 109300 | 515 |
| 357 | 20240927 | 132200 | 23029524900 | 109300 | 109300 | 109400 | 109300 | 208 |
| 358 | 20240927 | 132100 | 23006788200 | 109300 | 109100 | 109300 | 109100 | 437 |
| 359 | 20240927 | 132000 | 22959046900 | 109100 | 109200 | 109200 | 109100 | 548 |
| 360 | 20240927 | 131900 | 22899220900 | 109100 | 109100 | 109200 | 109100 | 229 |
| 361 | 20240927 | 131800 | 22874234000 | 109100 | 109100 | 109200 | 109100 | 572 |
| 362 | 20240927 | 131700 | 22811803200 | 109100 | 109100 | 109200 | 109100 | 716 |
| 363 | 20240927 | 131600 | 22733687100 | 109100 | 109100 | 109200 | 109100 | 243 |
| 364 | 20240927 | 131500 | 22707163400 | 109100 | 109100 | 109200 | 109000 | 443 |
| 365 | 20240927 | 131400 | 22658832900 | 109100 | 109100 | 109400 | 108900 | 2426 |
| 366 | 20240927 | 131300 | 22393860600 | 109000 | 109500 | 109500 | 108900 | 5083 |
| 367 | 20240927 | 131200 | 21838074000 | 109500 | 110000 | 110000 | 109500 | 9026 |
| 368 | 20240927 | 131100 | 20847680800 | 110000 | 109900 | 110000 | 109900 | 149 |
| 369 | 20240927 | 131000 | 20831303400 | 109900 | 110000 | 110000 | 109900 | 531 |
| 370 | 20240927 | 130900 | 20772915800 | 110000 | 109900 | 110000 | 109900 | 189 |
| 371 | 20240927 | 130800 | 20752139100 | 109900 | 109900 | 110000 | 109900 | 201 |
| 372 | 20240927 | 130700 | 20730046900 | 110000 | 110000 | 110000 | 109900 | 585 |
| 373 | 20240927 | 130600 | 20665720600 | 109900 | 110000 | 110000 | 109900 | 272 |
| 374 | 20240927 | 130500 | 20635824700 | 109900 | 109900 | 110000 | 109900 | 657 |
| 375 | 20240927 | 130400 | 20563565300 | 109900 | 110100 | 110100 | 109900 | 3257 |
| 376 | 20240927 | 130300 | 20205300400 | 110100 | 110000 | 110100 | 110000 | 284 |
| 377 | 20240927 | 130200 | 20174058700 | 110000 | 110000 | 110100 | 110000 | 539 |
| 378 | 20240927 | 130100 | 20114728300 | 110000 | 110000 | 110100 | 110000 | 166 |
| 379 | 20240927 | 130000 | 20096465700 | 110000 | 110000 | 110100 | 110000 | 504 |
| 380 | 20240927 | 125900 | 20041024900 | 110000 | 110100 | 110100 | 110000 | 718 |
| 381 | 20240927 | 125800 | 19962004400 | 110000 | 110100 | 110100 | 110000 | 380 |
| 382 | 20240927 | 125700 | 19920201800 | 110000 | 110000 | 110100 | 110000 | 271 |
| 383 | 20240927 | 125600 | 19890390500 | 110000 | 110000 | 110100 | 110000 | 1045 |
| 384 | 20240927 | 125500 | 19775414700 | 110000 | 110100 | 110100 | 110000 | 190 |
| 385 | 20240927 | 125400 | 19754513000 | 110000 | 110000 | 110100 | 110000 | 928 |
| 386 | 20240927 | 125300 | 19652432800 | 110000 | 110000 | 110100 | 110000 | 470 |
| 387 | 20240927 | 125200 | 19600705800 | 110000 | 110100 | 110100 | 110000 | 338 |
| 388 | 20240927 | 125100 | 19563522900 | 110000 | 110000 | 110100 | 110000 | 2817 |
| 389 | 20240927 | 125000 | 19253613500 | 110000 | 110000 | 110100 | 110000 | 347 |
| 390 | 20240927 | 124900 | 19215432000 | 110000 | 110100 | 110100 | 110000 | 662 |
| 391 | 20240927 | 124800 | 19142597000 | 110000 | 110000 | 110100 | 110000 | 473 |
| 392 | 20240927 | 124700 | 19090538500 | 110000 | 110000 | 110100 | 110000 | 210 |
| 393 | 20240927 | 124600 | 19067437800 | 110000 | 110100 | 110100 | 110000 | 408 |
| 394 | 20240927 | 124500 | 19022556700 | 110000 | 109900 | 110000 | 109900 | 843 |
| 395 | 20240927 | 124400 | 18929844000 | 109900 | 109900 | 110000 | 109900 | 389 |
| 396 | 20240927 | 124300 | 18887081500 | 109900 | 110000 | 110000 | 109900 | 547 |
| 397 | 20240927 | 124200 | 18826929600 | 110000 | 109900 | 110000 | 109900 | 396 |
| 398 | 20240927 | 124100 | 18783383100 | 109900 | 109900 | 110000 | 109900 | 319 |
| 399 | 20240927 | 124000 | 18748324700 | 109900 | 109800 | 110000 | 109800 | 628 |
| 400 | 20240927 | 123900 | 18679312500 | 109800 | 109800 | 109900 | 109800 | 355 |
| 401 | 20240927 | 123800 | 18640315500 | 109900 | 109800 | 109900 | 109800 | 305 |
| 402 | 20240927 | 123700 | 18606813800 | 109800 | 109800 | 109900 | 109700 | 1530 |
| 403 | 20240927 | 123600 | 18438787500 | 109800 | 109900 | 109900 | 109800 | 575 |
| 404 | 20240927 | 123500 | 18375613800 | 109900 | 110000 | 110000 | 109800 | 269 |
| 405 | 20240927 | 123400 | 18346073600 | 109900 | 109800 | 109900 | 109800 | 698 |
| 406 | 20240927 | 123300 | 18269386000 | 109900 | 110000 | 110000 | 109800 | 2418 |
| 407 | 20240927 | 123200 | 18003498200 | 110000 | 110200 | 110200 | 110000 | 3661 |
| 408 | 20240927 | 123100 | 17600446200 | 110100 | 110200 | 110300 | 110100 | 826 |
| 409 | 20240927 | 123000 | 17509421700 | 110200 | 110300 | 110300 | 110200 | 550 |
| 410 | 20240927 | 122900 | 17448798200 | 110300 | 110200 | 110300 | 110200 | 456 |
| 411 | 20240927 | 122800 | 17398521000 | 110200 | 110200 | 110300 | 110200 | 660 |
| 412 | 20240927 | 122700 | 17325787800 | 110200 | 110200 | 110200 | 110100 | 678 |
| 413 | 20240927 | 122600 | 17251082100 | 110100 | 110200 | 110200 | 110100 | 651 |
| 414 | 20240927 | 122500 | 17179357800 | 110100 | 110100 | 110200 | 110100 | 290 |
| 415 | 20240927 | 122400 | 17147410700 | 110200 | 110100 | 110200 | 110100 | 324 |
| 416 | 20240927 | 122300 | 17111721300 | 110100 | 110100 | 110100 | 110000 | 451 |
| 417 | 20240927 | 122200 | 17062082900 | 110100 | 110200 | 110200 | 110000 | 1135 |
| 418 | 20240927 | 122100 | 16937097800 | 110200 | 110100 | 110200 | 110100 | 587 |
| 419 | 20240927 | 122000 | 16872430100 | 110200 | 110100 | 110200 | 110100 | 191 |
| 420 | 20240927 | 121900 | 16851398400 | 110100 | 110100 | 110200 | 110000 | 439 |
| 421 | 20240927 | 121800 | 16803062400 | 110000 | 110100 | 110100 | 110000 | 775 |
| 422 | 20240927 | 121700 | 16717765400 | 110100 | 110000 | 110100 | 110000 | 359 |
| 423 | 20240927 | 121600 | 16678241000 | 110000 | 110200 | 110300 | 110000 | 781 |
| 424 | 20240927 | 121500 | 16592253400 | 110200 | 110000 | 110300 | 110000 | 698 |
| 425 | 20240927 | 121400 | 16515375800 | 110000 | 110100 | 110200 | 110000 | 482 |
| 426 | 20240927 | 121300 | 16462310100 | 110100 | 110200 | 110300 | 110000 | 1683 |
| 427 | 20240927 | 121200 | 16276961700 | 110100 | 110100 | 110200 | 110100 | 442 |
| 428 | 20240927 | 121100 | 16228278100 | 110100 | 110100 | 110200 | 110100 | 250 |
| 429 | 20240927 | 121000 | 16200749400 | 110100 | 110000 | 110200 | 110000 | 876 |
| 430 | 20240927 | 120900 | 16104231000 | 110100 | 110000 | 110200 | 110000 | 565 |
| 431 | 20240927 | 120800 | 16042019400 | 110000 | 110000 | 110200 | 110000 | 366 |
| 432 | 20240927 | 120700 | 16001717600 | 110000 | 110000 | 110200 | 109900 | 2447 |
| 433 | 20240927 | 120600 | 15732399400 | 109900 | 109900 | 110000 | 109900 | 183 |
| 434 | 20240927 | 120500 | 15712282700 | 110000 | 109900 | 110000 | 109900 | 395 |
| 435 | 20240927 | 120400 | 15668854400 | 109900 | 109900 | 110000 | 109800 | 885 |
| 436 | 20240927 | 120300 | 15571559300 | 109900 | 109900 | 110000 | 109800 | 557 |
| 437 | 20240927 | 120200 | 15510333700 | 109900 | 109800 | 110000 | 109800 | 889 |
| 438 | 20240927 | 120100 | 15412612700 | 109800 | 109900 | 110000 | 109800 | 762 |
| 439 | 20240927 | 120000 | 15328872200 | 109900 | 109900 | 110000 | 109900 | 577 |
| 440 | 20240927 | 115900 | 15265448300 | 110000 | 109900 | 110000 | 109900 | 782 |
| 441 | 20240927 | 115800 | 15179466200 | 109900 | 109900 | 110000 | 109900 | 605 |
| 442 | 20240927 | 115700 | 15112970900 | 109900 | 109900 | 110000 | 109900 | 916 |
| 443 | 20240927 | 115600 | 15012284000 | 109900 | 109900 | 110000 | 109900 | 1655 |
| 444 | 20240927 | 115500 | 14830336600 | 109900 | 110000 | 110000 | 109900 | 358 |
| 445 | 20240927 | 115400 | 14790981700 | 110000 | 109900 | 110000 | 109900 | 1527 |
| 446 | 20240927 | 115300 | 14623039600 | 109900 | 109900 | 110000 | 109900 | 425 |
| 447 | 20240927 | 115200 | 14576322100 | 110000 | 109900 | 110000 | 109900 | 288 |
| 448 | 20240927 | 115100 | 14544665300 | 110000 | 109900 | 110000 | 109900 | 890 |
| 449 | 20240927 | 115000 | 14446784400 | 109900 | 109900 | 110000 | 109900 | 418 |
| 450 | 20240927 | 114900 | 14400840400 | 110000 | 109900 | 110000 | 109900 | 252 |
| 451 | 20240927 | 114800 | 14373132100 | 110000 | 109900 | 110000 | 109800 | 722 |
| 452 | 20240927 | 114700 | 14293779000 | 109900 | 109800 | 109900 | 109800 | 543 |
| 453 | 20240927 | 114600 | 14234128100 | 109800 | 109700 | 109900 | 109700 | 2437 |
| 454 | 20240927 | 114500 | 13966399700 | 109700 | 109800 | 109800 | 109700 | 609 |
| 455 | 20240927 | 114400 | 13899549800 | 109700 | 109700 | 109800 | 109700 | 505 |
| 456 | 20240927 | 114300 | 13844117700 | 109700 | 109700 | 109800 | 109700 | 1006 |
| 457 | 20240927 | 114200 | 13733680600 | 109700 | 109700 | 109800 | 109700 | 208 |
| 458 | 20240927 | 114100 | 13710858400 | 109800 | 109700 | 109800 | 109700 | 691 |
| 459 | 20240927 | 114000 | 13635028400 | 109700 | 109700 | 109800 | 109600 | 532 |
| 460 | 20240927 | 113900 | 13576670500 | 109700 | 109600 | 109800 | 109500 | 737 |
| 461 | 20240927 | 113800 | 13495822500 | 109600 | 109700 | 109800 | 109500 | 938 |
| 462 | 20240927 | 113700 | 13392953000 | 109700 | 109500 | 109700 | 109500 | 651 |
| 463 | 20240927 | 113600 | 13321613600 | 109500 | 109400 | 109700 | 109400 | 733 |
| 464 | 20240927 | 113500 | 13241296200 | 109400 | 109500 | 109600 | 109400 | 664 |
| 465 | 20240927 | 113400 | 13168597000 | 109400 | 109400 | 109700 | 109400 | 1343 |
| 466 | 20240927 | 113300 | 13021522000 | 109400 | 109400 | 109600 | 109400 | 702 |
| 467 | 20240927 | 113200 | 12944635800 | 109400 | 109400 | 109600 | 109400 | 990 |
| 468 | 20240927 | 113100 | 12836244300 | 109400 | 109300 | 109500 | 109300 | 675 |
| 469 | 20240927 | 113000 | 12762378700 | 109400 | 109200 | 109400 | 109200 | 351 |
| 470 | 20240927 | 112900 | 12724003300 | 109200 | 109100 | 109300 | 108800 | 1180 |
| 471 | 20240927 | 112800 | 12595312500 | 109100 | 109100 | 109200 | 109100 | 105 |
| 472 | 20240927 | 112700 | 12583854300 | 109000 | 109400 | 109500 | 109000 | 1483 |
| 473 | 20240927 | 112600 | 12421888700 | 109400 | 109100 | 109400 | 109100 | 1562 |
| 474 | 20240927 | 112500 | 12251317200 | 109200 | 109300 | 109300 | 109100 | 406 |
| 475 | 20240927 | 112400 | 12206981400 | 109200 | 109100 | 109300 | 109100 | 650 |
| 476 | 20240927 | 112300 | 12135998900 | 109100 | 109100 | 109100 | 109000 | 410 |
| 477 | 20240927 | 112200 | 12091285400 | 109100 | 109000 | 109200 | 108900 | 507 |
| 478 | 20240927 | 112100 | 12035960200 | 109000 | 109200 | 109300 | 109000 | 996 |
| 479 | 20240927 | 112000 | 11927228800 | 109200 | 109200 | 109300 | 109000 | 689 |
| 480 | 20240927 | 111900 | 11851992000 | 109200 | 109200 | 109400 | 109100 | 1077 |
| 481 | 20240927 | 111800 | 11734363600 | 109300 | 109000 | 109300 | 109000 | 478 |
| 482 | 20240927 | 111700 | 11682175700 | 109000 | 109100 | 109200 | 108800 | 876 |
| 483 | 20240927 | 111600 | 11586664200 | 109100 | 109100 | 109200 | 109000 | 360 |
| 484 | 20240927 | 111500 | 11547388100 | 109000 | 108800 | 109100 | 108800 | 508 |
| 485 | 20240927 | 111400 | 11492048900 | 108800 | 109100 | 109200 | 108800 | 1077 |
| 486 | 20240927 | 111300 | 11374638600 | 109100 | 108800 | 109500 | 108800 | 2954 |
| 487 | 20240927 | 111200 | 11052317000 | 108900 | 108800 | 109000 | 108700 | 1085 |
| 488 | 20240927 | 111100 | 10934202300 | 108700 | 108600 | 108800 | 108600 | 1034 |
| 489 | 20240927 | 111000 | 10821788000 | 108600 | 108600 | 108700 | 108600 | 312 |
| 490 | 20240927 | 110900 | 10787888500 | 108600 | 108500 | 108700 | 108500 | 735 |
| 491 | 20240927 | 110800 | 10708078800 | 108500 | 108500 | 108600 | 108400 | 675 |
| 492 | 20240927 | 110700 | 10634840500 | 108600 | 108400 | 108600 | 108400 | 729 |
| 493 | 20240927 | 110600 | 10555743800 | 108400 | 108400 | 108500 | 108400 | 297 |
| 494 | 20240927 | 110500 | 10523541200 | 108400 | 108400 | 108500 | 108400 | 315 |
| 495 | 20240927 | 110400 | 10489386700 | 108400 | 108400 | 108500 | 108400 | 144 |
| 496 | 20240927 | 110300 | 10473771600 | 108400 | 108300 | 108600 | 108300 | 532 |
| 497 | 20240927 | 110200 | 10416081800 | 108300 | 108200 | 108400 | 108200 | 242 |
| 498 | 20240927 | 110100 | 10389875100 | 108200 | 108300 | 108400 | 108200 | 253 |
| 499 | 20240927 | 110000 | 10362471900 | 108300 | 108200 | 108500 | 108200 | 1242 |
| 500 | 20240927 | 105900 | 10227954800 | 108200 | 108200 | 108300 | 108200 | 187 |
| 501 | 20240927 | 105800 | 10207714200 | 108200 | 108300 | 108600 | 108200 | 1661 |
| 502 | 20240927 | 105700 | 10027656100 | 108300 | 108400 | 108400 | 108300 | 304 |
| 503 | 20240927 | 105600 | 9994723800 | 108400 | 108400 | 108600 | 108300 | 1058 |
| 504 | 20240927 | 105500 | 9879981000 | 108300 | 108300 | 108400 | 108300 | 338 |
| 505 | 20240927 | 105400 | 9843356300 | 108400 | 108300 | 108400 | 108200 | 799 |
| 506 | 20240927 | 105300 | 9756824800 | 108200 | 108300 | 108400 | 108200 | 264 |
| 507 | 20240927 | 105200 | 9728232500 | 108300 | 108300 | 108400 | 108200 | 382 |
| 508 | 20240927 | 105100 | 9686866500 | 108300 | 108300 | 108400 | 108300 | 185 |
| 509 | 20240927 | 105000 | 9666825200 | 108300 | 108400 | 108500 | 108300 | 1672 |
| 510 | 20240927 | 104900 | 9485713600 | 108300 | 108400 | 108500 | 108300 | 1140 |
| 511 | 20240927 | 104800 | 9362175700 | 108400 | 108200 | 108500 | 108200 | 1224 |
| 512 | 20240927 | 104700 | 9229570000 | 108200 | 108300 | 108400 | 108200 | 1972 |
| 513 | 20240927 | 104600 | 9016000700 | 108300 | 108400 | 108400 | 108300 | 224 |
| 514 | 20240927 | 104500 | 8991729800 | 108400 | 108500 | 108500 | 108300 | 802 |
| 515 | 20240927 | 104400 | 8904786700 | 108500 | 108400 | 108500 | 108400 | 252 |
| 516 | 20240927 | 104300 | 8877458300 | 108400 | 108600 | 108700 | 108400 | 814 |
| 517 | 20240927 | 104200 | 8789102500 | 108500 | 108400 | 108700 | 108400 | 466 |
| 518 | 20240927 | 104100 | 8738529300 | 108400 | 108500 | 108600 | 108300 | 850 |
| 519 | 20240927 | 104000 | 8646318000 | 108400 | 108400 | 108500 | 108400 | 1220 |
| 520 | 20240927 | 103900 | 8514046000 | 108400 | 108500 | 108500 | 108400 | 391 |
| 521 | 20240927 | 103800 | 8471640500 | 108400 | 108400 | 108500 | 108300 | 759 |
| 522 | 20240927 | 103700 | 8389360400 | 108400 | 108300 | 108500 | 108300 | 433 |
| 523 | 20240927 | 103600 | 8342429800 | 108400 | 108500 | 108500 | 108300 | 688 |
| 524 | 20240927 | 103500 | 8267856600 | 108400 | 108500 | 108600 | 108400 | 1270 |
| 525 | 20240927 | 103400 | 8130045200 | 108500 | 108600 | 108700 | 108500 | 588 |
| 526 | 20240927 | 103300 | 8066203100 | 108600 | 108500 | 108700 | 108500 | 423 |
| 527 | 20240927 | 103200 | 8020271300 | 108600 | 108500 | 108600 | 108500 | 159 |
| 528 | 20240927 | 103100 | 8003015800 | 108500 | 108500 | 108700 | 108500 | 381 |
| 529 | 20240927 | 103000 | 7961659200 | 108500 | 108400 | 108700 | 108400 | 1795 |
| 530 | 20240927 | 102900 | 7766836600 | 108500 | 108300 | 108500 | 108300 | 491 |
| 531 | 20240927 | 102800 | 7713602300 | 108300 | 108300 | 108400 | 108300 | 523 |
| 532 | 20240927 | 102700 | 7656950900 | 108300 | 108400 | 108400 | 108300 | 968 |
| 533 | 20240927 | 102600 | 7552045800 | 108400 | 108300 | 108500 | 108300 | 357 |
| 534 | 20240927 | 102500 | 7513336100 | 108300 | 108300 | 108400 | 108300 | 190 |
| 535 | 20240927 | 102400 | 7492750300 | 108500 | 108200 | 108500 | 108200 | 785 |
| 536 | 20240927 | 102300 | 7407627800 | 108400 | 108300 | 108500 | 108200 | 851 |
| 537 | 20240927 | 102200 | 7315420300 | 108400 | 108300 | 108400 | 108200 | 577 |
| 538 | 20240927 | 102100 | 7252922400 | 108300 | 108300 | 108400 | 108200 | 823 |
| 539 | 20240927 | 102000 | 7163777100 | 108300 | 108300 | 108400 | 108200 | 844 |
| 540 | 20240927 | 101900 | 7072383800 | 108300 | 108200 | 108300 | 108200 | 295 |
| 541 | 20240927 | 101800 | 7040442600 | 108300 | 108200 | 108400 | 108200 | 927 |
| 542 | 20240927 | 101700 | 6940028400 | 108300 | 108200 | 108300 | 108000 | 483 |
| 543 | 20240927 | 101600 | 6887785200 | 108200 | 108000 | 108200 | 108000 | 923 |
| 544 | 20240927 | 101500 | 6787992500 | 108000 | 108100 | 108200 | 108000 | 757 |
| 545 | 20240927 | 101400 | 6706154000 | 108100 | 108100 | 108200 | 108100 | 480 |
| 546 | 20240927 | 101300 | 6654242700 | 108100 | 107900 | 108200 | 107900 | 485 |
| 547 | 20240927 | 101200 | 6601834400 | 107900 | 108000 | 108100 | 107900 | 991 |
| 548 | 20240927 | 101100 | 6494770200 | 108000 | 107900 | 108100 | 107900 | 504 |
| 549 | 20240927 | 101000 | 6440335800 | 108000 | 108200 | 108200 | 107900 | 493 |
| 550 | 20240927 | 100900 | 6387089300 | 107900 | 108000 | 108200 | 107800 | 1429 |
| 551 | 20240927 | 100800 | 6232780400 | 107900 | 107800 | 108100 | 107700 | 1807 |
| 552 | 20240927 | 100700 | 6037818800 | 107800 | 107800 | 107900 | 107600 | 1149 |
| 553 | 20240927 | 100600 | 5913965400 | 107900 | 107800 | 107900 | 107800 | 581 |
| 554 | 20240927 | 100500 | 5851305400 | 107900 | 107800 | 108000 | 107800 | 1061 |
| 555 | 20240927 | 100400 | 5736827900 | 107800 | 107700 | 108000 | 107600 | 1337 |
| 556 | 20240927 | 100300 | 5592657700 | 107600 | 107700 | 107700 | 107600 | 285 |
| 557 | 20240927 | 100200 | 5561969600 | 107800 | 107700 | 107800 | 107600 | 467 |
| 558 | 20240927 | 100100 | 5511671300 | 107500 | 107600 | 107800 | 107500 | 951 |
| 559 | 20240927 | 100000 | 5409303500 | 107500 | 107500 | 107600 | 107500 | 400 |
| 560 | 20240927 | 095900 | 5366288000 | 107500 | 107200 | 107800 | 107200 | 1243 |
| 561 | 20240927 | 095800 | 5232628500 | 107200 | 107400 | 107400 | 107200 | 180 |
| 562 | 20240927 | 095700 | 5213316500 | 107400 | 107100 | 107400 | 107000 | 231 |
| 563 | 20240927 | 095600 | 5188549500 | 107000 | 107000 | 107400 | 107000 | 912 |
| 564 | 20240927 | 095500 | 5090865400 | 107100 | 107000 | 107100 | 107000 | 798 |
| 565 | 20240927 | 095400 | 5005459700 | 107000 | 107100 | 107300 | 106900 | 591 |
| 566 | 20240927 | 095300 | 4942167300 | 107000 | 106900 | 107100 | 106900 | 351 |
| 567 | 20240927 | 095200 | 4904628600 | 106900 | 107000 | 107200 | 106900 | 933 |
| 568 | 20240927 | 095100 | 4804759700 | 107000 | 107000 | 107200 | 107000 | 486 |
| 569 | 20240927 | 095000 | 4752731500 | 107000 | 107200 | 107200 | 107000 | 476 |
| 570 | 20240927 | 094900 | 4701747400 | 107100 | 107100 | 107200 | 107100 | 388 |
| 571 | 20240927 | 094800 | 4660185400 | 107100 | 107100 | 107200 | 107100 | 538 |
| 572 | 20240927 | 094700 | 4602546700 | 107100 | 107100 | 107200 | 107000 | 486 |
| 573 | 20240927 | 094600 | 4550521800 | 107000 | 107200 | 107200 | 107000 | 553 |
| 574 | 20240927 | 094500 | 4491310300 | 107300 | 107200 | 107300 | 107000 | 694 |
| 575 | 20240927 | 094400 | 4416930300 | 107200 | 107300 | 107500 | 107100 | 802 |
| 576 | 20240927 | 094300 | 4330898900 | 107300 | 107200 | 107300 | 107200 | 769 |
| 577 | 20240927 | 094200 | 4248405800 | 107200 | 107300 | 107300 | 107100 | 400 |
| 578 | 20240927 | 094100 | 4205529600 | 107200 | 107100 | 107200 | 107100 | 813 |
| 579 | 20240927 | 094000 | 4118438800 | 107100 | 107200 | 107200 | 107100 | 397 |
| 580 | 20240927 | 093900 | 4075891100 | 107200 | 107400 | 107500 | 107200 | 1624 |
| 581 | 20240927 | 093800 | 3901587300 | 107200 | 107200 | 107400 | 107200 | 1055 |
| 582 | 20240927 | 093700 | 3788428800 | 107300 | 107400 | 107400 | 107200 | 244 |
| 583 | 20240927 | 093600 | 3762240000 | 107300 | 107500 | 107500 | 107200 | 1237 |
| 584 | 20240927 | 093500 | 3629561600 | 107500 | 107200 | 107500 | 107200 | 794 |
| 585 | 20240927 | 093400 | 3544283200 | 107300 | 107000 | 107400 | 107000 | 1020 |
| 586 | 20240927 | 093300 | 3434879400 | 107100 | 107200 | 107200 | 106900 | 1127 |
| 587 | 20240927 | 093200 | 3314220200 | 107200 | 107000 | 107200 | 107000 | 235 |
| 588 | 20240927 | 093100 | 3289050000 | 107200 | 106900 | 107200 | 106900 | 1214 |
| 589 | 20240927 | 093000 | 3159201700 | 106900 | 106600 | 106900 | 106600 | 1079 |
| 590 | 20240927 | 092900 | 3044086800 | 106600 | 106600 | 106700 | 106600 | 581 |
| 591 | 20240927 | 092800 | 2982141200 | 106600 | 106600 | 106700 | 106600 | 301 |
| 592 | 20240927 | 092700 | 2950051800 | 106700 | 106700 | 106700 | 106600 | 435 |
| 593 | 20240927 | 092600 | 2903680400 | 106600 | 106800 | 106900 | 106600 | 893 |
| 594 | 20240927 | 092500 | 2808346300 | 106800 | 106800 | 106800 | 106800 | 500 |
| 595 | 20240927 | 092400 | 2754946300 | 106800 | 106600 | 106800 | 106600 | 630 |
| 596 | 20240927 | 092300 | 2687747300 | 106600 | 106700 | 106800 | 106600 | 452 |
| 597 | 20240927 | 092200 | 2639508300 | 106700 | 106600 | 106800 | 106600 | 597 |
| 598 | 20240927 | 092100 | 2575823300 | 106700 | 106600 | 106700 | 106400 | 630 |
| 599 | 20240927 | 092000 | 2508709600 | 106500 | 106500 | 106600 | 106400 | 1359 |
| 600 | 20240927 | 091900 | 2363990400 | 106500 | 106500 | 106600 | 106500 | 395 |
| 601 | 20240927 | 091800 | 2321909000 | 106500 | 106500 | 106600 | 106500 | 301 |
| 602 | 20240927 | 091700 | 2289847700 | 106500 | 106500 | 106600 | 106400 | 409 |
| 603 | 20240927 | 091600 | 2246289100 | 106500 | 106300 | 106600 | 106300 | 826 |
| 604 | 20240927 | 091500 | 2158386800 | 106300 | 106300 | 106400 | 106300 | 401 |
| 605 | 20240927 | 091400 | 2115737500 | 106300 | 106400 | 106400 | 106300 | 408 |
| 606 | 20240927 | 091300 | 2072350800 | 106300 | 106400 | 106500 | 106300 | 994 |
| 607 | 20240927 | 091200 | 1966586100 | 106400 | 106400 | 106500 | 106300 | 945 |
| 608 | 20240927 | 091100 | 1866075600 | 106400 | 106600 | 106600 | 106300 | 3598 |
| 609 | 20240927 | 091000 | 1482828500 | 106600 | 106600 | 106700 | 106600 | 837 |
| 610 | 20240927 | 090900 | 1393542200 | 106600 | 106600 | 106700 | 106600 | 369 |
| 611 | 20240927 | 090800 | 1354200600 | 106600 | 106600 | 106700 | 106500 | 1410 |
| 612 | 20240927 | 090700 | 1203880300 | 106700 | 106800 | 106800 | 106700 | 1248 |
| 613 | 20240927 | 090600 | 1070716200 | 106700 | 106600 | 106800 | 106600 | 738 |
| 614 | 20240927 | 090500 | 991929800 | 106600 | 106900 | 106900 | 106500 | 1139 |
| 615 | 20240927 | 090400 | 870457000 | 107100 | 106900 | 107100 | 106700 | 2222 |
| 616 | 20240927 | 090300 | 632989100 | 107000 | 106900 | 107200 | 106900 | 607 |
| 617 | 20240927 | 090200 | 568037400 | 106900 | 106900 | 107200 | 106900 | 476 |
| 618 | 20240927 | 090100 | 517058400 | 106700 | 107200 | 107800 | 106700 | 2325 |
| 619 | 20240927 | 090000 | 267631300 | 107900 | 108200 | 108400 | 107300 | 2480 |