37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 192700 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 28224 |
| 3 | 20240927 | 192600 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 4 | 20240927 | 192500 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 5 | 20240927 | 192400 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 6 | 20240927 | 192300 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 7 | 20240927 | 192200 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 8 | 20240927 | 192100 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 9 | 20240927 | 192000 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 10 | 20240927 | 191900 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 11 | 20240927 | 191800 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 12 | 20240927 | 191700 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 13 | 20240927 | 191600 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 14 | 20240927 | 191500 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 15 | 20240927 | 191400 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 16 | 20240927 | 191300 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 17 | 20240927 | 191200 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 18 | 20240927 | 191100 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 19 | 20240927 | 191000 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 20 | 20240927 | 190900 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 21 | 20240927 | 190800 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 22 | 20240927 | 190700 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 23 | 20240927 | 190600 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 24 | 20240927 | 190500 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 25 | 20240927 | 190400 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 26 | 20240927 | 190300 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 27 | 20240927 | 190200 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 28 | 20240927 | 190100 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 29 | 20240927 | 190000 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 30 | 20240927 | 185900 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 31 | 20240927 | 185800 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 32 | 20240927 | 185700 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 28224 |
| 33 | 20240927 | 185600 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 34 | 20240927 | 185500 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 35 | 20240927 | 185400 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 36 | 20240927 | 185300 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 37 | 20240927 | 185200 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 38 | 20240927 | 185100 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 39 | 20240927 | 185000 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 40 | 20240927 | 184900 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 41 | 20240927 | 184800 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 42 | 20240927 | 184700 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 43 | 20240927 | 184600 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 44 | 20240927 | 184500 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 45 | 20240927 | 184400 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 46 | 20240927 | 184300 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 47 | 20240927 | 184200 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 48 | 20240927 | 184100 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 49 | 20240927 | 184000 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 50 | 20240927 | 183900 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 51 | 20240927 | 183800 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 52 | 20240927 | 183700 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 53 | 20240927 | 183600 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 54 | 20240927 | 183500 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 55 | 20240927 | 183400 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 56 | 20240927 | 183300 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 57 | 20240927 | 183200 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 58 | 20240927 | 183100 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 59 | 20240927 | 183000 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 60 | 20240927 | 182900 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 61 | 20240927 | 182800 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 62 | 20240927 | 182700 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 28224 |
| 63 | 20240927 | 182600 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 64 | 20240927 | 182500 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 65 | 20240927 | 182400 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 66 | 20240927 | 182300 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 67 | 20240927 | 182200 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 68 | 20240927 | 182100 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 69 | 20240927 | 182000 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 70 | 20240927 | 181900 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 71 | 20240927 | 181800 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 72 | 20240927 | 181700 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 73 | 20240927 | 181600 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 74 | 20240927 | 181500 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 75 | 20240927 | 181400 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 76 | 20240927 | 181300 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 77 | 20240927 | 181200 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 78 | 20240927 | 181100 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 79 | 20240927 | 181000 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 80 | 20240927 | 180900 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 81 | 20240927 | 180800 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 82 | 20240927 | 180700 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 83 | 20240927 | 180600 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 84 | 20240927 | 180500 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 85 | 20240927 | 180400 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 86 | 20240927 | 180300 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 87 | 20240927 | 180200 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 88 | 20240927 | 180100 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 89 | 20240927 | 180000 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 90 | 20240927 | 175900 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 91 | 20240927 | 175800 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 92 | 20240927 | 175700 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 28224 |
| 93 | 20240927 | 175600 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 94 | 20240927 | 175500 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 95 | 20240927 | 175400 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 96 | 20240927 | 175300 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 97 | 20240927 | 175200 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 98 | 20240927 | 175100 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 99 | 20240927 | 175000 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 100 | 20240927 | 174900 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 101 | 20240927 | 174800 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 102 | 20240927 | 174700 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 103 | 20240927 | 174600 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 104 | 20240927 | 174500 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 105 | 20240927 | 174400 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 106 | 20240927 | 174300 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 107 | 20240927 | 174200 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 108 | 20240927 | 174100 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 109 | 20240927 | 174000 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 110 | 20240927 | 173900 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 111 | 20240927 | 173800 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 112 | 20240927 | 173700 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 113 | 20240927 | 173600 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 114 | 20240927 | 173500 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 115 | 20240927 | 173400 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 116 | 20240927 | 173300 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 117 | 20240927 | 173200 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 118 | 20240927 | 173100 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 119 | 20240927 | 173000 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 120 | 20240927 | 172900 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 121 | 20240927 | 172800 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 122 | 20240927 | 172700 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 28224 |
| 123 | 20240927 | 172600 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 124 | 20240927 | 172500 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 125 | 20240927 | 172400 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 126 | 20240927 | 172300 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 127 | 20240927 | 172200 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 128 | 20240927 | 172100 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 129 | 20240927 | 172000 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 130 | 20240927 | 171900 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 131 | 20240927 | 171800 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 132 | 20240927 | 171700 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 133 | 20240927 | 171600 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 134 | 20240927 | 171500 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 135 | 20240927 | 171400 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 136 | 20240927 | 171300 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 137 | 20240927 | 171200 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 138 | 20240927 | 171100 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 139 | 20240927 | 171000 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 140 | 20240927 | 170900 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 141 | 20240927 | 170800 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 142 | 20240927 | 170700 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 143 | 20240927 | 170600 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 144 | 20240927 | 170500 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 145 | 20240927 | 170400 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 146 | 20240927 | 170300 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 147 | 20240927 | 170200 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 148 | 20240927 | 170100 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 149 | 20240927 | 170000 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 150 | 20240927 | 165900 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 151 | 20240927 | 165800 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 152 | 20240927 | 165700 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 28224 |
| 153 | 20240927 | 165600 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 154 | 20240927 | 165500 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 155 | 20240927 | 165400 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 156 | 20240927 | 165300 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 157 | 20240927 | 165200 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 158 | 20240927 | 165100 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 159 | 20240927 | 165000 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 160 | 20240927 | 164900 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 161 | 20240927 | 164800 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 162 | 20240927 | 164700 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 163 | 20240927 | 164600 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 164 | 20240927 | 164500 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 165 | 20240927 | 164400 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 166 | 20240927 | 164300 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 167 | 20240927 | 164200 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 168 | 20240927 | 164100 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 169 | 20240927 | 164000 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 170 | 20240927 | 163900 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 171 | 20240927 | 163800 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 172 | 20240927 | 163700 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 173 | 20240927 | 163600 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 174 | 20240927 | 163500 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 175 | 20240927 | 163400 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 176 | 20240927 | 163300 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 177 | 20240927 | 163200 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 178 | 20240927 | 163100 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 179 | 20240927 | 163000 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 180 | 20240927 | 162900 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 181 | 20240927 | 162800 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 182 | 20240927 | 162700 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 28224 |
| 183 | 20240927 | 162600 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 184 | 20240927 | 162500 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 185 | 20240927 | 162400 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 186 | 20240927 | 162300 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 187 | 20240927 | 162200 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 188 | 20240927 | 162100 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 189 | 20240927 | 162000 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 190 | 20240927 | 161900 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 191 | 20240927 | 161800 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 192 | 20240927 | 161700 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 193 | 20240927 | 161600 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 194 | 20240927 | 161500 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 195 | 20240927 | 161400 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 196 | 20240927 | 161300 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 197 | 20240927 | 161200 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 198 | 20240927 | 161100 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 199 | 20240927 | 161000 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 200 | 20240927 | 160900 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 201 | 20240927 | 160800 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 202 | 20240927 | 160700 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 203 | 20240927 | 160600 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 204 | 20240927 | 160500 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 205 | 20240927 | 160400 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 206 | 20240927 | 160300 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 207 | 20240927 | 160200 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 208 | 20240927 | 160100 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 209 | 20240927 | 160000 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 210 | 20240927 | 155900 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 211 | 20240927 | 155800 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 212 | 20240927 | 155700 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 28224 |
| 213 | 20240927 | 155600 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 214 | 20240927 | 155500 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 215 | 20240927 | 155400 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 216 | 20240927 | 155300 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 217 | 20240927 | 155200 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 218 | 20240927 | 155100 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 219 | 20240927 | 155000 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 220 | 20240927 | 154900 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 221 | 20240927 | 154800 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 222 | 20240927 | 154700 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 223 | 20240927 | 154600 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 224 | 20240927 | 154500 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 225 | 20240927 | 154400 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 226 | 20240927 | 154300 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 227 | 20240927 | 154200 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 228 | 20240927 | 154100 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 229 | 20240927 | 154000 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 230 | 20240927 | 153900 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 231 | 20240927 | 153800 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 232 | 20240927 | 153700 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 233 | 20240927 | 153600 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 234 | 20240927 | 153500 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 235 | 20240927 | 153400 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 236 | 20240927 | 153300 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 237 | 20240927 | 153200 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 238 | 20240927 | 153100 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 239 | 20240927 | 153000 | 141493106900 | 113000 | 113000 | 113000 | 113000 | 28224 |
| 240 | 20240927 | 152900 | 138303794900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 241 | 20240927 | 152800 | 138303794900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 242 | 20240927 | 152700 | 138303794900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 243 | 20240927 | 152600 | 138303794900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 244 | 20240927 | 152500 | 138303794900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 245 | 20240927 | 152400 | 138303794900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 246 | 20240927 | 152300 | 138303794900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 247 | 20240927 | 152200 | 138303794900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 248 | 20240927 | 152100 | 138303794900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 249 | 20240927 | 152000 | 138303794900 | 113000 | 113000 | 113000 | 113000 | 0 |
| 250 | 20240927 | 151900 | 138303794900 | 113000 | 113100 | 113100 | 112900 | 5714 |
| 251 | 20240927 | 151800 | 137658301600 | 113000 | 113100 | 113100 | 113000 | 8440 |
| 252 | 20240927 | 151700 | 136704546400 | 113100 | 113100 | 113100 | 113000 | 2696 |
| 253 | 20240927 | 151600 | 136399819300 | 113100 | 113100 | 113200 | 113000 | 3851 |
| 254 | 20240927 | 151500 | 135964320000 | 113000 | 113200 | 113200 | 113000 | 3955 |
| 255 | 20240927 | 151400 | 135516978000 | 113200 | 113200 | 113200 | 113100 | 1184 |
| 256 | 20240927 | 151300 | 135383017200 | 113100 | 113200 | 113200 | 113100 | 1216 |
| 257 | 20240927 | 151200 | 135245441000 | 113200 | 113200 | 113300 | 113100 | 2920 |
| 258 | 20240927 | 151100 | 134914909600 | 113200 | 113300 | 113300 | 113200 | 1432 |
| 259 | 20240927 | 151000 | 134752770700 | 113200 | 113200 | 113300 | 113200 | 1090 |
| 260 | 20240927 | 150900 | 134629333000 | 113200 | 113300 | 113400 | 113100 | 2025 |
| 261 | 20240927 | 150800 | 134400081600 | 113200 | 113300 | 113400 | 113200 | 1409 |
| 262 | 20240927 | 150700 | 134240463200 | 113400 | 113400 | 113400 | 113200 | 1215 |
| 263 | 20240927 | 150600 | 134102812400 | 113300 | 113300 | 113400 | 113200 | 3245 |
| 264 | 20240927 | 150500 | 133735143000 | 113300 | 113400 | 113400 | 113300 | 779 |
| 265 | 20240927 | 150400 | 133646841400 | 113400 | 113300 | 113400 | 113300 | 752 |
| 266 | 20240927 | 150300 | 133561589000 | 113300 | 113400 | 113400 | 113300 | 1478 |
| 267 | 20240927 | 150200 | 133394008400 | 113400 | 113400 | 113500 | 113300 | 2501 |
| 268 | 20240927 | 150100 | 133110298300 | 113300 | 113300 | 113400 | 113300 | 650 |
| 269 | 20240927 | 150000 | 133036601500 | 113300 | 113300 | 113400 | 113200 | 1077 |
| 270 | 20240927 | 145900 | 132914563500 | 113300 | 113300 | 113300 | 113200 | 1023 |
| 271 | 20240927 | 145800 | 132798682500 | 113300 | 113200 | 113300 | 113100 | 1003 |
| 272 | 20240927 | 145700 | 132685154300 | 113200 | 113100 | 113200 | 113100 | 1861 |
| 273 | 20240927 | 145600 | 132474543200 | 113100 | 113100 | 113200 | 113000 | 1315 |
| 274 | 20240927 | 145500 | 132325847700 | 113100 | 113000 | 113200 | 113000 | 2421 |
| 275 | 20240927 | 145400 | 132052035900 | 113100 | 113000 | 113100 | 112900 | 2072 |
| 276 | 20240927 | 145300 | 131817821800 | 113000 | 113100 | 113100 | 113000 | 1527 |
| 277 | 20240927 | 145200 | 131645226300 | 113000 | 113000 | 113100 | 113000 | 1382 |
| 278 | 20240927 | 145100 | 131489036600 | 113100 | 113000 | 113100 | 113000 | 1465 |
| 279 | 20240927 | 145000 | 131323429800 | 113100 | 113000 | 113100 | 112900 | 1789 |
| 280 | 20240927 | 144900 | 131121238400 | 112900 | 113000 | 113100 | 112900 | 10544 |
| 281 | 20240927 | 144800 | 129929878500 | 113100 | 113200 | 113200 | 113000 | 1765 |
| 282 | 20240927 | 144700 | 129730247300 | 113200 | 113100 | 113200 | 113100 | 811 |
| 283 | 20240927 | 144600 | 129638494400 | 113200 | 113200 | 113300 | 113100 | 1200 |
| 284 | 20240927 | 144500 | 129502649400 | 113300 | 113200 | 113300 | 113200 | 863 |
| 285 | 20240927 | 144400 | 129404940400 | 113200 | 113300 | 113300 | 113200 | 773 |
| 286 | 20240927 | 144300 | 129317402700 | 113300 | 113300 | 113300 | 113200 | 1082 |
| 287 | 20240927 | 144200 | 129194891400 | 113200 | 113200 | 113300 | 113200 | 981 |
| 288 | 20240927 | 144100 | 129083770000 | 113200 | 113300 | 113300 | 113100 | 2137 |
| 289 | 20240927 | 144000 | 128841863600 | 113300 | 113200 | 113300 | 113100 | 1000 |
| 290 | 20240927 | 143900 | 128728655800 | 113200 | 113300 | 113300 | 113100 | 3423 |
| 291 | 20240927 | 143800 | 128341287500 | 113300 | 113200 | 113300 | 113200 | 774 |
| 292 | 20240927 | 143700 | 128253658600 | 113200 | 113200 | 113300 | 113200 | 729 |
| 293 | 20240927 | 143600 | 128171103600 | 113300 | 113300 | 113400 | 113200 | 1276 |
| 294 | 20240927 | 143500 | 128026542100 | 113300 | 113300 | 113300 | 113000 | 6132 |
| 295 | 20240927 | 143400 | 127332704500 | 113300 | 113400 | 113500 | 113200 | 1342 |
| 296 | 20240927 | 143300 | 127180600000 | 113400 | 113500 | 113500 | 113300 | 847 |
| 297 | 20240927 | 143200 | 127084536600 | 113400 | 113400 | 113500 | 113300 | 871 |
| 298 | 20240927 | 143100 | 126985804900 | 113400 | 113300 | 113400 | 113300 | 640 |
| 299 | 20240927 | 143000 | 126913245200 | 113400 | 113300 | 113400 | 113200 | 760 |
| 300 | 20240927 | 142900 | 126827133300 | 113300 | 113300 | 113400 | 113100 | 2938 |
| 301 | 20240927 | 142800 | 126494517700 | 113300 | 113600 | 113600 | 113300 | 2085 |
| 302 | 20240927 | 142700 | 126258035100 | 113500 | 113800 | 113800 | 113500 | 3350 |
| 303 | 20240927 | 142600 | 125877306900 | 113800 | 113900 | 114000 | 113800 | 2753 |
| 304 | 20240927 | 142500 | 125563775600 | 113900 | 114000 | 114200 | 113900 | 1918 |
| 305 | 20240927 | 142400 | 125345083700 | 114100 | 114100 | 114200 | 114000 | 562 |
| 306 | 20240927 | 142300 | 125280954200 | 114100 | 114200 | 114200 | 114000 | 1584 |
| 307 | 20240927 | 142200 | 125100236400 | 114200 | 114100 | 114200 | 114100 | 844 |
| 308 | 20240927 | 142100 | 125003873800 | 114200 | 114200 | 114200 | 114100 | 379 |
| 309 | 20240927 | 142000 | 124960607200 | 114200 | 114100 | 114200 | 114000 | 989 |
| 310 | 20240927 | 141900 | 124847753400 | 114100 | 114000 | 114100 | 114000 | 1359 |
| 311 | 20240927 | 141800 | 124692773900 | 114100 | 113900 | 114100 | 113900 | 666 |
| 312 | 20240927 | 141700 | 124616795200 | 114000 | 113900 | 114000 | 113900 | 421 |
| 313 | 20240927 | 141600 | 124568811300 | 114000 | 114000 | 114000 | 113900 | 616 |
| 314 | 20240927 | 141500 | 124498591000 | 114000 | 113900 | 114000 | 113900 | 315 |
| 315 | 20240927 | 141400 | 124462684000 | 113900 | 114000 | 114000 | 113900 | 412 |
| 316 | 20240927 | 141300 | 124415721400 | 114000 | 113900 | 114100 | 113900 | 808 |
| 317 | 20240927 | 141200 | 124323622000 | 114000 | 114000 | 114000 | 113900 | 886 |
| 318 | 20240927 | 141100 | 124222633200 | 114000 | 113900 | 114000 | 113800 | 789 |
| 319 | 20240927 | 141000 | 124132758000 | 113900 | 113900 | 113900 | 113800 | 208 |
| 320 | 20240927 | 140900 | 124109071600 | 113900 | 114000 | 114000 | 113900 | 519 |
| 321 | 20240927 | 140800 | 124049932700 | 114000 | 113900 | 114000 | 113900 | 721 |
| 322 | 20240927 | 140700 | 123967795500 | 113900 | 114000 | 114000 | 113900 | 213 |
| 323 | 20240927 | 140600 | 123943517300 | 113900 | 114000 | 114000 | 113900 | 334 |
| 324 | 20240927 | 140500 | 123905460100 | 114000 | 113900 | 114000 | 113800 | 414 |
| 325 | 20240927 | 140400 | 123858316200 | 113900 | 113700 | 113900 | 113700 | 1091 |
| 326 | 20240927 | 140300 | 123734243300 | 113700 | 114000 | 114000 | 113700 | 2394 |
| 327 | 20240927 | 140200 | 123461696500 | 113900 | 114000 | 114000 | 113900 | 541 |
| 328 | 20240927 | 140100 | 123400058400 | 113900 | 114100 | 114100 | 113900 | 406 |
| 329 | 20240927 | 140000 | 123353781500 | 114000 | 114000 | 114100 | 113900 | 513 |
| 330 | 20240927 | 135900 | 123295319100 | 114000 | 114000 | 114100 | 113900 | 676 |
| 331 | 20240927 | 135800 | 123218240000 | 114100 | 114000 | 114100 | 113900 | 370 |
| 332 | 20240927 | 135700 | 123176049000 | 114000 | 114100 | 114100 | 113900 | 1186 |
| 333 | 20240927 | 135600 | 123040864800 | 114100 | 114100 | 114100 | 113900 | 1266 |
| 334 | 20240927 | 135500 | 122896492400 | 114100 | 114000 | 114100 | 113900 | 1218 |
| 335 | 20240927 | 135400 | 122757634300 | 113900 | 114000 | 114000 | 113900 | 333 |
| 336 | 20240927 | 135300 | 122719675600 | 114000 | 113900 | 114000 | 113900 | 1211 |
| 337 | 20240927 | 135200 | 122581697100 | 113900 | 113800 | 113900 | 113800 | 881 |
| 338 | 20240927 | 135100 | 122481362400 | 113800 | 113800 | 113900 | 113800 | 688 |
| 339 | 20240927 | 135000 | 122403026100 | 113900 | 113900 | 113900 | 113800 | 403 |
| 340 | 20240927 | 134900 | 122357134900 | 113900 | 113800 | 113900 | 113700 | 482 |
| 341 | 20240927 | 134800 | 122302289200 | 113800 | 113800 | 113800 | 113700 | 205 |
| 342 | 20240927 | 134700 | 122278965000 | 113900 | 113800 | 113900 | 113600 | 1409 |
| 343 | 20240927 | 134600 | 122118772200 | 113800 | 113700 | 113800 | 113700 | 410 |
| 344 | 20240927 | 134500 | 122072132100 | 113700 | 113800 | 113800 | 113700 | 425 |
| 345 | 20240927 | 134400 | 122023777500 | 113800 | 113900 | 113900 | 113700 | 1196 |
| 346 | 20240927 | 134300 | 121887697100 | 113900 | 113900 | 114000 | 113800 | 2104 |
| 347 | 20240927 | 134200 | 121648088400 | 113900 | 113600 | 113900 | 113600 | 7273 |
| 348 | 20240927 | 134100 | 120821084900 | 113600 | 113600 | 113600 | 113500 | 838 |
| 349 | 20240927 | 134000 | 120725907800 | 113500 | 113200 | 113700 | 113200 | 4468 |
| 350 | 20240927 | 133900 | 120219113000 | 113200 | 113200 | 113300 | 113200 | 774 |
| 351 | 20240927 | 133800 | 120131483900 | 113200 | 113300 | 113300 | 113200 | 870 |
| 352 | 20240927 | 133700 | 120032926500 | 113200 | 113300 | 113300 | 113200 | 373 |
| 353 | 20240927 | 133600 | 119990675700 | 113300 | 113200 | 113300 | 113100 | 1041 |
| 354 | 20240927 | 133500 | 119872843900 | 113200 | 113300 | 113300 | 113100 | 856 |
| 355 | 20240927 | 133400 | 119775934600 | 113300 | 113300 | 113300 | 113200 | 790 |
| 356 | 20240927 | 133300 | 119686481000 | 113400 | 113300 | 113400 | 113300 | 1030 |
| 357 | 20240927 | 133200 | 119569763400 | 113300 | 113300 | 113400 | 113300 | 480 |
| 358 | 20240927 | 133100 | 119515351400 | 113400 | 113200 | 113400 | 113100 | 1485 |
| 359 | 20240927 | 133000 | 119347128200 | 113200 | 113100 | 113300 | 113000 | 3334 |
| 360 | 20240927 | 132900 | 118969797100 | 113100 | 113100 | 113200 | 113000 | 6181 |
| 361 | 20240927 | 132800 | 118270861400 | 113200 | 113100 | 113200 | 113100 | 989 |
| 362 | 20240927 | 132700 | 118158975900 | 113200 | 113300 | 113300 | 113100 | 2694 |
| 363 | 20240927 | 132600 | 117854066700 | 113300 | 113300 | 113300 | 113200 | 1147 |
| 364 | 20240927 | 132500 | 117724200600 | 113200 | 113300 | 113400 | 113200 | 1960 |
| 365 | 20240927 | 132400 | 117502218800 | 113300 | 113400 | 113400 | 113300 | 1387 |
| 366 | 20240927 | 132300 | 117345059500 | 113400 | 113500 | 113500 | 113300 | 552 |
| 367 | 20240927 | 132200 | 117282476200 | 113400 | 113400 | 113500 | 113300 | 1966 |
| 368 | 20240927 | 132100 | 117059538200 | 113400 | 113600 | 113600 | 113400 | 3014 |
| 369 | 20240927 | 132000 | 116717501500 | 113600 | 113600 | 113700 | 113500 | 2324 |
| 370 | 20240927 | 131900 | 116453481000 | 113600 | 113700 | 113700 | 113600 | 780 |
| 371 | 20240927 | 131800 | 116364817700 | 113700 | 113700 | 113700 | 113600 | 1172 |
| 372 | 20240927 | 131700 | 116231664300 | 113600 | 113800 | 113800 | 113600 | 670 |
| 373 | 20240927 | 131600 | 116155466700 | 113800 | 113800 | 113800 | 113700 | 414 |
| 374 | 20240927 | 131500 | 116108379600 | 113800 | 113800 | 113800 | 113700 | 725 |
| 375 | 20240927 | 131400 | 116025918100 | 113700 | 113700 | 113800 | 113700 | 370 |
| 376 | 20240927 | 131300 | 115983825100 | 113700 | 113700 | 113800 | 113600 | 629 |
| 377 | 20240927 | 131200 | 115912303400 | 113600 | 113700 | 113800 | 113600 | 1307 |
| 378 | 20240927 | 131100 | 115763672500 | 113800 | 113800 | 113800 | 113700 | 804 |
| 379 | 20240927 | 131000 | 115672188100 | 113800 | 113800 | 113800 | 113700 | 510 |
| 380 | 20240927 | 130900 | 115614181700 | 113800 | 113800 | 113800 | 113700 | 451 |
| 381 | 20240927 | 130800 | 115562887100 | 113800 | 113800 | 113800 | 113700 | 573 |
| 382 | 20240927 | 130700 | 115497718800 | 113800 | 113700 | 113900 | 113600 | 3003 |
| 383 | 20240927 | 130600 | 115156174700 | 113700 | 113800 | 113800 | 113600 | 1342 |
| 384 | 20240927 | 130500 | 115003577200 | 113800 | 113800 | 113800 | 113700 | 1372 |
| 385 | 20240927 | 130400 | 114847523100 | 113800 | 113700 | 113800 | 113700 | 451 |
| 386 | 20240927 | 130300 | 114796209600 | 113700 | 113700 | 113800 | 113600 | 907 |
| 387 | 20240927 | 130200 | 114693107900 | 113700 | 113700 | 113700 | 113600 | 336 |
| 388 | 20240927 | 130100 | 114654920900 | 113700 | 113700 | 113700 | 113600 | 615 |
| 389 | 20240927 | 130000 | 114585022800 | 113700 | 113700 | 113700 | 113600 | 1101 |
| 390 | 20240927 | 125900 | 114459885800 | 113700 | 113700 | 113700 | 113600 | 786 |
| 391 | 20240927 | 125800 | 114370559900 | 113700 | 113600 | 113700 | 113500 | 663 |
| 392 | 20240927 | 125700 | 114295230800 | 113600 | 113600 | 113600 | 113500 | 1891 |
| 393 | 20240927 | 125600 | 114080539800 | 113600 | 113600 | 113600 | 113500 | 1800 |
| 394 | 20240927 | 125500 | 113876145000 | 113500 | 113600 | 113700 | 113500 | 2565 |
| 395 | 20240927 | 125400 | 113584834400 | 113700 | 113600 | 113700 | 113600 | 1140 |
| 396 | 20240927 | 125300 | 113455247700 | 113600 | 113700 | 113700 | 113600 | 3863 |
| 397 | 20240927 | 125200 | 113016384700 | 113700 | 113800 | 113800 | 113700 | 1028 |
| 398 | 20240927 | 125100 | 112899489500 | 113700 | 113700 | 113800 | 113700 | 896 |
| 399 | 20240927 | 125000 | 112797579000 | 113800 | 113700 | 113800 | 113700 | 1267 |
| 400 | 20240927 | 124900 | 112653436100 | 113800 | 113600 | 113800 | 113600 | 1453 |
| 401 | 20240927 | 124800 | 112488253600 | 113700 | 113700 | 113700 | 113600 | 659 |
| 402 | 20240927 | 124700 | 112413367700 | 113700 | 113600 | 113700 | 113600 | 984 |
| 403 | 20240927 | 124600 | 112301544100 | 113600 | 114100 | 114100 | 113500 | 10143 |
| 404 | 20240927 | 124500 | 111147923600 | 114000 | 114000 | 114100 | 113900 | 911 |
| 405 | 20240927 | 124400 | 111044060700 | 114100 | 114100 | 114100 | 113900 | 529 |
| 406 | 20240927 | 124300 | 110983732200 | 114000 | 114000 | 114100 | 113900 | 634 |
| 407 | 20240927 | 124200 | 110911462700 | 114000 | 114000 | 114000 | 113900 | 982 |
| 408 | 20240927 | 124100 | 110799560100 | 114000 | 114000 | 114000 | 113900 | 524 |
| 409 | 20240927 | 124000 | 110739826600 | 113900 | 114100 | 114100 | 113900 | 3238 |
| 410 | 20240927 | 123900 | 110370718900 | 114000 | 114100 | 114200 | 114000 | 2363 |
| 411 | 20240927 | 123800 | 110101127600 | 114200 | 114100 | 114200 | 114100 | 539 |
| 412 | 20240927 | 123700 | 110039605900 | 114200 | 114100 | 114200 | 114100 | 1095 |
| 413 | 20240927 | 123600 | 109914645500 | 114200 | 114100 | 114300 | 114100 | 510 |
| 414 | 20240927 | 123500 | 109856406600 | 114200 | 114200 | 114300 | 114100 | 1327 |
| 415 | 20240927 | 123400 | 109704845300 | 114200 | 114100 | 114200 | 114100 | 449 |
| 416 | 20240927 | 123300 | 109653578200 | 114200 | 114300 | 114300 | 114100 | 1222 |
| 417 | 20240927 | 123200 | 109514126200 | 114200 | 114100 | 114200 | 114100 | 624 |
| 418 | 20240927 | 123100 | 109442873500 | 114200 | 114200 | 114200 | 114100 | 516 |
| 419 | 20240927 | 123000 | 109383973900 | 114100 | 114200 | 114200 | 114100 | 1269 |
| 420 | 20240927 | 122900 | 109239091600 | 114100 | 114200 | 114200 | 114100 | 930 |
| 421 | 20240927 | 122800 | 109132944200 | 114200 | 114300 | 114300 | 114100 | 1291 |
| 422 | 20240927 | 122700 | 108985508700 | 114200 | 114200 | 114300 | 114200 | 629 |
| 423 | 20240927 | 122600 | 108913662100 | 114200 | 114300 | 114300 | 114200 | 310 |
| 424 | 20240927 | 122500 | 108878249300 | 114200 | 114400 | 114400 | 114200 | 1507 |
| 425 | 20240927 | 122400 | 108706046500 | 114400 | 114300 | 114400 | 114300 | 364 |
| 426 | 20240927 | 122300 | 108664420700 | 114300 | 114400 | 114500 | 114300 | 536 |
| 427 | 20240927 | 122200 | 108603115700 | 114400 | 114400 | 114500 | 114300 | 337 |
| 428 | 20240927 | 122100 | 108564555300 | 114400 | 114500 | 114500 | 114300 | 181 |
| 429 | 20240927 | 122000 | 108543847300 | 114400 | 114500 | 114500 | 114300 | 357 |
| 430 | 20240927 | 121900 | 108502997500 | 114500 | 114500 | 114500 | 114400 | 292 |
| 431 | 20240927 | 121800 | 108469578800 | 114500 | 114400 | 114500 | 114400 | 222 |
| 432 | 20240927 | 121700 | 108444165700 | 114400 | 114500 | 114500 | 114400 | 652 |
| 433 | 20240927 | 121600 | 108369551100 | 114500 | 114500 | 114500 | 114400 | 236 |
| 434 | 20240927 | 121500 | 108342537000 | 114500 | 114500 | 114600 | 114400 | 776 |
| 435 | 20240927 | 121400 | 108253670600 | 114500 | 114500 | 114500 | 114400 | 467 |
| 436 | 20240927 | 121300 | 108200219900 | 114400 | 114400 | 114600 | 114400 | 798 |
| 437 | 20240927 | 121200 | 108108842800 | 114500 | 114400 | 114500 | 114400 | 666 |
| 438 | 20240927 | 121100 | 108032593000 | 114400 | 114400 | 114500 | 114400 | 283 |
| 439 | 20240927 | 121000 | 108000205600 | 114400 | 114500 | 114500 | 114300 | 460 |
| 440 | 20240927 | 120900 | 107947567400 | 114500 | 114500 | 114500 | 114300 | 472 |
| 441 | 20240927 | 120800 | 107893542100 | 114500 | 114400 | 114500 | 114400 | 342 |
| 442 | 20240927 | 120700 | 107854390400 | 114500 | 114400 | 114500 | 114300 | 218 |
| 443 | 20240927 | 120600 | 107829456800 | 114400 | 114300 | 114500 | 114300 | 419 |
| 444 | 20240927 | 120500 | 107781516700 | 114400 | 114400 | 114400 | 114300 | 353 |
| 445 | 20240927 | 120400 | 107741136500 | 114400 | 114400 | 114500 | 114300 | 201 |
| 446 | 20240927 | 120300 | 107718146300 | 114400 | 114300 | 114500 | 114300 | 280 |
| 447 | 20240927 | 120200 | 107686118000 | 114500 | 114500 | 114500 | 114300 | 712 |
| 448 | 20240927 | 120100 | 107604639500 | 114500 | 114500 | 114500 | 114400 | 293 |
| 449 | 20240927 | 120000 | 107571097200 | 114500 | 114400 | 114500 | 114400 | 545 |
| 450 | 20240927 | 115900 | 107508716900 | 114400 | 114300 | 114400 | 114300 | 465 |
| 451 | 20240927 | 115800 | 107455542400 | 114300 | 114300 | 114300 | 114200 | 855 |
| 452 | 20240927 | 115700 | 107357819700 | 114300 | 114200 | 114300 | 114200 | 473 |
| 453 | 20240927 | 115600 | 107303771300 | 114200 | 114400 | 114400 | 114200 | 730 |
| 454 | 20240927 | 115500 | 107220326600 | 114400 | 114500 | 114500 | 114300 | 720 |
| 455 | 20240927 | 115400 | 107137951700 | 114500 | 114600 | 114600 | 114400 | 1809 |
| 456 | 20240927 | 115300 | 106930824700 | 114600 | 114600 | 114600 | 114500 | 1059 |
| 457 | 20240927 | 115200 | 106809551400 | 114600 | 114700 | 114700 | 114600 | 988 |
| 458 | 20240927 | 115100 | 106696300200 | 114700 | 114600 | 114700 | 114500 | 983 |
| 459 | 20240927 | 115000 | 106583650000 | 114600 | 114500 | 114600 | 114500 | 464 |
| 460 | 20240927 | 114900 | 106530483000 | 114500 | 114500 | 114500 | 114400 | 836 |
| 461 | 20240927 | 114800 | 106434777200 | 114500 | 114300 | 114500 | 114300 | 256 |
| 462 | 20240927 | 114700 | 106405491000 | 114400 | 114400 | 114400 | 114300 | 494 |
| 463 | 20240927 | 114600 | 106348990800 | 114400 | 114300 | 114400 | 114200 | 240 |
| 464 | 20240927 | 114500 | 106321547400 | 114400 | 114300 | 114400 | 114200 | 625 |
| 465 | 20240927 | 114400 | 106250152000 | 114300 | 114300 | 114400 | 114200 | 825 |
| 466 | 20240927 | 114300 | 106155844700 | 114300 | 114200 | 114300 | 114100 | 778 |
| 467 | 20240927 | 114200 | 106067011400 | 114200 | 114100 | 114200 | 114000 | 407 |
| 468 | 20240927 | 114100 | 106020572100 | 114100 | 114100 | 114100 | 114000 | 584 |
| 469 | 20240927 | 114000 | 105953949000 | 114100 | 114100 | 114100 | 114000 | 624 |
| 470 | 20240927 | 113900 | 105882792500 | 114000 | 114200 | 114200 | 114000 | 932 |
| 471 | 20240927 | 113800 | 105776444500 | 114100 | 114200 | 114300 | 114100 | 471 |
| 472 | 20240927 | 113700 | 105722650300 | 114200 | 114200 | 114300 | 114100 | 1401 |
| 473 | 20240927 | 113600 | 105562656200 | 114300 | 114300 | 114300 | 114200 | 519 |
| 474 | 20240927 | 113500 | 105503350000 | 114400 | 114600 | 114700 | 114300 | 3027 |
| 475 | 20240927 | 113400 | 105157032600 | 114600 | 114600 | 114700 | 114500 | 2942 |
| 476 | 20240927 | 113300 | 104820034700 | 114500 | 114600 | 114600 | 114500 | 1010 |
| 477 | 20240927 | 113200 | 104704309600 | 114600 | 114600 | 114600 | 114500 | 283 |
| 478 | 20240927 | 113100 | 104671884100 | 114600 | 114500 | 114600 | 114500 | 488 |
| 479 | 20240927 | 113000 | 104615988100 | 114500 | 114400 | 114600 | 114400 | 504 |
| 480 | 20240927 | 112900 | 104558273200 | 114500 | 114500 | 114600 | 114400 | 843 |
| 481 | 20240927 | 112800 | 104461780200 | 114500 | 114500 | 114600 | 114400 | 865 |
| 482 | 20240927 | 112700 | 104362756000 | 114400 | 114600 | 114600 | 114400 | 838 |
| 483 | 20240927 | 112600 | 104266792800 | 114600 | 114600 | 114600 | 114500 | 484 |
| 484 | 20240927 | 112500 | 104211347400 | 114600 | 114500 | 114600 | 114400 | 1423 |
| 485 | 20240927 | 112400 | 104048438900 | 114400 | 114400 | 114500 | 114400 | 168 |
| 486 | 20240927 | 112300 | 104029209200 | 114500 | 114400 | 114500 | 114300 | 871 |
| 487 | 20240927 | 112200 | 103929554100 | 114400 | 114300 | 114400 | 114300 | 331 |
| 488 | 20240927 | 112100 | 103891696100 | 114400 | 114400 | 114400 | 114300 | 319 |
| 489 | 20240927 | 112000 | 103855208600 | 114400 | 114400 | 114400 | 114200 | 552 |
| 490 | 20240927 | 111900 | 103792122200 | 114200 | 114500 | 114500 | 114200 | 3504 |
| 491 | 20240927 | 111800 | 103391520500 | 114500 | 114500 | 114500 | 114400 | 1371 |
| 492 | 20240927 | 111700 | 103234645600 | 114400 | 114400 | 114400 | 114300 | 787 |
| 493 | 20240927 | 111600 | 103144617900 | 114400 | 114400 | 114500 | 114300 | 948 |
| 494 | 20240927 | 111500 | 103036171500 | 114400 | 114500 | 114500 | 114400 | 370 |
| 495 | 20240927 | 111400 | 102993838900 | 114400 | 114300 | 114500 | 114300 | 1037 |
| 496 | 20240927 | 111300 | 102875204400 | 114300 | 114000 | 114400 | 114000 | 3811 |
| 497 | 20240927 | 111200 | 102440078900 | 114000 | 113900 | 114000 | 113900 | 945 |
| 498 | 20240927 | 111100 | 102332430000 | 114000 | 113900 | 114000 | 113900 | 1417 |
| 499 | 20240927 | 111000 | 102171005600 | 113900 | 114100 | 114100 | 113900 | 3515 |
| 500 | 20240927 | 110900 | 101770338200 | 114100 | 114000 | 114100 | 114000 | 652 |
| 501 | 20240927 | 110800 | 101695972200 | 114100 | 114000 | 114100 | 114000 | 842 |
| 502 | 20240927 | 110700 | 101599945100 | 114100 | 114200 | 114200 | 114000 | 1000 |
| 503 | 20240927 | 110600 | 101485846200 | 114100 | 114100 | 114200 | 114100 | 308 |
| 504 | 20240927 | 110500 | 101450683900 | 114100 | 114300 | 114400 | 114100 | 4078 |
| 505 | 20240927 | 110400 | 100985002100 | 114300 | 114400 | 114400 | 114200 | 1097 |
| 506 | 20240927 | 110300 | 100859608500 | 114300 | 114200 | 114400 | 114200 | 483 |
| 507 | 20240927 | 110200 | 100804374200 | 114400 | 114400 | 114600 | 114200 | 3091 |
| 508 | 20240927 | 110100 | 100450938000 | 114500 | 114500 | 114600 | 114400 | 592 |
| 509 | 20240927 | 110000 | 100383143900 | 114600 | 114400 | 114600 | 114400 | 479 |
| 510 | 20240927 | 105900 | 100328308200 | 114400 | 114500 | 114600 | 114400 | 1698 |
| 511 | 20240927 | 105800 | 100133875800 | 114500 | 114400 | 114600 | 114300 | 1259 |
| 512 | 20240927 | 105700 | 99989793300 | 114400 | 114400 | 114500 | 114200 | 3504 |
| 513 | 20240927 | 105600 | 99589337000 | 114400 | 114500 | 114600 | 114300 | 1323 |
| 514 | 20240927 | 105500 | 99437964800 | 114400 | 114400 | 114500 | 114400 | 737 |
| 515 | 20240927 | 105400 | 99353587400 | 114500 | 114400 | 114500 | 114300 | 625 |
| 516 | 20240927 | 105300 | 99282064200 | 114300 | 114300 | 114400 | 114200 | 824 |
| 517 | 20240927 | 105200 | 99187869900 | 114300 | 114200 | 114300 | 114200 | 542 |
| 518 | 20240927 | 105100 | 99125941800 | 114300 | 114300 | 114300 | 114200 | 2052 |
| 519 | 20240927 | 105000 | 98891537100 | 114300 | 114200 | 114300 | 114200 | 800 |
| 520 | 20240927 | 104900 | 98800143700 | 114300 | 114200 | 114300 | 114200 | 1902 |
| 521 | 20240927 | 104800 | 98582883700 | 114300 | 114100 | 114300 | 114100 | 901 |
| 522 | 20240927 | 104700 | 98479973100 | 114200 | 114300 | 114300 | 114100 | 1004 |
| 523 | 20240927 | 104600 | 98365332400 | 114200 | 114200 | 114300 | 114100 | 700 |
| 524 | 20240927 | 104500 | 98285362200 | 114300 | 114200 | 114300 | 114100 | 1113 |
| 525 | 20240927 | 104400 | 98158267700 | 114200 | 114200 | 114200 | 114100 | 1023 |
| 526 | 20240927 | 104300 | 98041515100 | 114200 | 114300 | 114300 | 114100 | 3615 |
| 527 | 20240927 | 104200 | 97628764600 | 114300 | 114600 | 114700 | 114200 | 3568 |
| 528 | 20240927 | 104100 | 97220601900 | 114600 | 114600 | 114700 | 114500 | 1051 |
| 529 | 20240927 | 104000 | 97100195800 | 114600 | 114500 | 114700 | 114500 | 2634 |
| 530 | 20240927 | 103900 | 96798374600 | 114500 | 114500 | 114700 | 114400 | 3474 |
| 531 | 20240927 | 103800 | 96400395200 | 114500 | 114100 | 114500 | 114000 | 2537 |
| 532 | 20240927 | 103700 | 96110470400 | 114000 | 114000 | 114100 | 113900 | 2834 |
| 533 | 20240927 | 103600 | 95787328800 | 114000 | 113800 | 114000 | 113800 | 3987 |
| 534 | 20240927 | 103500 | 95333339300 | 113900 | 113900 | 114000 | 113800 | 3029 |
| 535 | 20240927 | 103400 | 94988383300 | 113900 | 114000 | 114000 | 113900 | 2565 |
| 536 | 20240927 | 103300 | 94696188100 | 113900 | 113900 | 114000 | 113900 | 2470 |
| 537 | 20240927 | 103200 | 94414758400 | 113900 | 114200 | 114200 | 113900 | 4441 |
| 538 | 20240927 | 103100 | 93908424800 | 114100 | 114300 | 114300 | 114000 | 8293 |
| 539 | 20240927 | 103000 | 92962024000 | 114200 | 114300 | 114600 | 114200 | 3492 |
| 540 | 20240927 | 102900 | 92562739200 | 114200 | 114400 | 114500 | 114200 | 8470 |
| 541 | 20240927 | 102800 | 91594481900 | 114400 | 114600 | 114600 | 114300 | 5409 |
| 542 | 20240927 | 102700 | 90975302600 | 114700 | 114800 | 114800 | 114600 | 2510 |
| 543 | 20240927 | 102600 | 90687450200 | 114800 | 114800 | 115000 | 114700 | 1714 |
| 544 | 20240927 | 102500 | 90490692900 | 114800 | 115000 | 115000 | 114700 | 1290 |
| 545 | 20240927 | 102400 | 90342602100 | 115000 | 114800 | 115000 | 114700 | 1026 |
| 546 | 20240927 | 102300 | 90224803600 | 114800 | 114800 | 114900 | 114700 | 691 |
| 547 | 20240927 | 102200 | 90145483100 | 114900 | 114800 | 115000 | 114700 | 1745 |
| 548 | 20240927 | 102100 | 89945156600 | 114900 | 115200 | 115200 | 114800 | 2370 |
| 549 | 20240927 | 102000 | 89672599100 | 115200 | 115300 | 115300 | 115000 | 1877 |
| 550 | 20240927 | 101900 | 89456442700 | 115200 | 115200 | 115300 | 115100 | 1630 |
| 551 | 20240927 | 101800 | 89268662500 | 115100 | 114900 | 115100 | 114900 | 2374 |
| 552 | 20240927 | 101700 | 88995668700 | 114900 | 114800 | 114900 | 114800 | 828 |
| 553 | 20240927 | 101600 | 88900579700 | 114900 | 114800 | 114900 | 114700 | 1017 |
| 554 | 20240927 | 101500 | 88783876700 | 114700 | 114800 | 114900 | 114700 | 422 |
| 555 | 20240927 | 101400 | 88735427600 | 114800 | 114900 | 114900 | 114600 | 1981 |
| 556 | 20240927 | 101300 | 88508122000 | 114800 | 115000 | 115000 | 114800 | 1082 |
| 557 | 20240927 | 101200 | 88383856900 | 115000 | 114900 | 115100 | 114800 | 1438 |
| 558 | 20240927 | 101100 | 88218521200 | 115100 | 114800 | 115100 | 114700 | 1389 |
| 559 | 20240927 | 101000 | 88058864600 | 114800 | 115100 | 115200 | 114800 | 3802 |
| 560 | 20240927 | 100900 | 87621862300 | 115000 | 115200 | 115200 | 114900 | 2443 |
| 561 | 20240927 | 100800 | 87340739000 | 115200 | 115100 | 115200 | 115000 | 1470 |
| 562 | 20240927 | 100700 | 87171552300 | 115100 | 115100 | 115100 | 115000 | 1486 |
| 563 | 20240927 | 100600 | 87000557100 | 115100 | 114800 | 115100 | 114700 | 2525 |
| 564 | 20240927 | 100500 | 86710365700 | 114800 | 114600 | 114800 | 114600 | 1282 |
| 565 | 20240927 | 100400 | 86563350800 | 114600 | 114900 | 114900 | 114600 | 2189 |
| 566 | 20240927 | 100300 | 86312089900 | 114800 | 114800 | 114900 | 114600 | 1405 |
| 567 | 20240927 | 100200 | 86150861600 | 114800 | 114600 | 114800 | 114500 | 849 |
| 568 | 20240927 | 100100 | 86053506800 | 114600 | 114800 | 114800 | 114400 | 3739 |
| 569 | 20240927 | 100000 | 85625360100 | 114800 | 114400 | 114800 | 114400 | 3291 |
| 570 | 20240927 | 095900 | 85248458900 | 114400 | 114600 | 114600 | 114300 | 4371 |
| 571 | 20240927 | 095800 | 84748181100 | 114600 | 114900 | 114900 | 114500 | 2873 |
| 572 | 20240927 | 095700 | 84418540800 | 114900 | 114900 | 115100 | 114800 | 6474 |
| 573 | 20240927 | 095600 | 83674598400 | 114900 | 114600 | 114900 | 114500 | 5082 |
| 574 | 20240927 | 095500 | 83091901500 | 114700 | 114900 | 114900 | 114600 | 5343 |
| 575 | 20240927 | 095400 | 82478979100 | 114800 | 114800 | 114900 | 114800 | 2323 |
| 576 | 20240927 | 095300 | 82212227000 | 114800 | 114900 | 115000 | 114800 | 4120 |
| 577 | 20240927 | 095200 | 81739021700 | 114900 | 115200 | 115300 | 114900 | 8397 |
| 578 | 20240927 | 095100 | 80773094500 | 115300 | 115500 | 115600 | 115000 | 8848 |
| 579 | 20240927 | 095000 | 79753345600 | 115500 | 115900 | 116000 | 115400 | 6563 |
| 580 | 20240927 | 094900 | 78994493400 | 115900 | 116100 | 116400 | 115800 | 4661 |
| 581 | 20240927 | 094800 | 78453902100 | 116100 | 116400 | 116500 | 116000 | 5312 |
| 582 | 20240927 | 094700 | 77836381000 | 116300 | 116500 | 116500 | 116200 | 4715 |
| 583 | 20240927 | 094600 | 77287530400 | 116500 | 116200 | 116500 | 116100 | 3222 |
| 584 | 20240927 | 094500 | 76912671500 | 116200 | 115700 | 116200 | 115700 | 6724 |
| 585 | 20240927 | 094400 | 76132676400 | 115700 | 115600 | 115900 | 115600 | 2536 |
| 586 | 20240927 | 094300 | 75839180300 | 115600 | 115800 | 115900 | 115400 | 9382 |
| 587 | 20240927 | 094200 | 74754450000 | 115900 | 115900 | 115900 | 115600 | 7085 |
| 588 | 20240927 | 094100 | 73934251700 | 115800 | 116000 | 116100 | 115800 | 4514 |
| 589 | 20240927 | 094000 | 73411073600 | 116000 | 116100 | 116200 | 115800 | 8099 |
| 590 | 20240927 | 093900 | 72471472500 | 116100 | 116100 | 116200 | 116000 | 4525 |
| 591 | 20240927 | 093800 | 71946239800 | 116100 | 115900 | 116200 | 115800 | 7520 |
| 592 | 20240927 | 093700 | 71073989400 | 116000 | 116500 | 116500 | 115900 | 17564 |
| 593 | 20240927 | 093600 | 69034811900 | 116400 | 116600 | 116600 | 116400 | 7006 |
| 594 | 20240927 | 093500 | 68218367000 | 116600 | 116600 | 116800 | 116500 | 4026 |
| 595 | 20240927 | 093400 | 67748864200 | 116700 | 116700 | 116900 | 116600 | 3912 |
| 596 | 20240927 | 093300 | 67292196900 | 116700 | 116800 | 116900 | 116500 | 5752 |
| 597 | 20240927 | 093200 | 66621416900 | 116800 | 117000 | 117000 | 116800 | 3399 |
| 598 | 20240927 | 093100 | 66224013200 | 116900 | 117000 | 117100 | 116800 | 3748 |
| 599 | 20240927 | 093000 | 65785626800 | 117100 | 117100 | 117200 | 117000 | 3338 |
| 600 | 20240927 | 092900 | 65394683800 | 117100 | 116600 | 117300 | 116500 | 8296 |
| 601 | 20240927 | 092800 | 64424868200 | 116500 | 116800 | 116800 | 116500 | 4604 |
| 602 | 20240927 | 092700 | 63887704400 | 116800 | 117200 | 117200 | 116600 | 10685 |
| 603 | 20240927 | 092600 | 62639199500 | 117100 | 117100 | 117300 | 117100 | 5515 |
| 604 | 20240927 | 092500 | 61992819400 | 117100 | 117500 | 117600 | 117000 | 12769 |
| 605 | 20240927 | 092400 | 60496859300 | 117600 | 118000 | 118000 | 117400 | 20138 |
| 606 | 20240927 | 092300 | 58127047300 | 118000 | 117600 | 118000 | 117500 | 31139 |
| 607 | 20240927 | 092200 | 54458305900 | 117600 | 117000 | 117600 | 116800 | 24974 |
| 608 | 20240927 | 092100 | 51530063000 | 117000 | 117200 | 117200 | 116900 | 9038 |
| 609 | 20240927 | 092000 | 50472016300 | 117100 | 117000 | 117200 | 116900 | 15265 |
| 610 | 20240927 | 091900 | 48684671300 | 117000 | 116600 | 117000 | 116500 | 13528 |
| 611 | 20240927 | 091800 | 47104420600 | 116600 | 116600 | 116700 | 116400 | 6476 |
| 612 | 20240927 | 091700 | 46349602800 | 116500 | 116200 | 116700 | 116100 | 14632 |
| 613 | 20240927 | 091600 | 44646123900 | 116200 | 116700 | 117000 | 116000 | 19603 |
| 614 | 20240927 | 091500 | 42365264500 | 116800 | 117100 | 117300 | 116700 | 19025 |
| 615 | 20240927 | 091400 | 40138652700 | 117100 | 116600 | 117100 | 116500 | 14382 |
| 616 | 20240927 | 091300 | 38457979100 | 116500 | 116500 | 116700 | 116400 | 10570 |
| 617 | 20240927 | 091200 | 37226116100 | 116500 | 116900 | 117000 | 116300 | 28573 |
| 618 | 20240927 | 091100 | 33890175900 | 117000 | 117200 | 117300 | 116900 | 22037 |
| 619 | 20240927 | 091000 | 31309754700 | 117200 | 116800 | 117200 | 116200 | 52426 |
| 620 | 20240927 | 090900 | 25193425500 | 116800 | 116300 | 116900 | 115900 | 33019 |
| 621 | 20240927 | 090800 | 21351178800 | 116200 | 115200 | 116400 | 115200 | 26962 |
| 622 | 20240927 | 090700 | 18229334800 | 115200 | 114300 | 115200 | 114200 | 23045 |
| 623 | 20240927 | 090600 | 15588164300 | 114300 | 114100 | 114300 | 114000 | 8896 |
| 624 | 20240927 | 090500 | 14572858400 | 114300 | 113900 | 114300 | 113800 | 10717 |
| 625 | 20240927 | 090400 | 13350352100 | 113900 | 113300 | 113900 | 113200 | 8116 |
| 626 | 20240927 | 090300 | 12429603300 | 113300 | 113800 | 114000 | 113000 | 22776 |
| 627 | 20240927 | 090200 | 9844160100 | 113800 | 113800 | 113900 | 113700 | 9018 |
| 628 | 20240927 | 090100 | 8818093200 | 113800 | 114200 | 114400 | 113700 | 21412 |
| 629 | 20240927 | 090000 | 6376313000 | 114200 | 114200 | 114300 | 113700 | 49648 |