35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 185700 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 4567 |
| 3 | 20240927 | 185600 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 4 | 20240927 | 185500 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 5 | 20240927 | 185400 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 6 | 20240927 | 185300 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 7 | 20240927 | 185200 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 8 | 20240927 | 185100 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 9 | 20240927 | 185000 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 10 | 20240927 | 184900 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 11 | 20240927 | 184800 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 12 | 20240927 | 184700 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 13 | 20240927 | 184600 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 14 | 20240927 | 184500 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 15 | 20240927 | 184400 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 16 | 20240927 | 184300 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 17 | 20240927 | 184200 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 18 | 20240927 | 184100 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 19 | 20240927 | 184000 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 20 | 20240927 | 183900 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 21 | 20240927 | 183800 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 22 | 20240927 | 183700 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 23 | 20240927 | 183600 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 24 | 20240927 | 183500 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 25 | 20240927 | 183400 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 26 | 20240927 | 183300 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 27 | 20240927 | 183200 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 28 | 20240927 | 183100 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 29 | 20240927 | 183000 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 30 | 20240927 | 182900 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 31 | 20240927 | 182800 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 32 | 20240927 | 182700 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 4567 |
| 33 | 20240927 | 182600 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 34 | 20240927 | 182500 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 35 | 20240927 | 182400 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 36 | 20240927 | 182300 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 37 | 20240927 | 182200 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 38 | 20240927 | 182100 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 39 | 20240927 | 182000 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 40 | 20240927 | 181900 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 41 | 20240927 | 181800 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 42 | 20240927 | 181700 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 43 | 20240927 | 181600 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 44 | 20240927 | 181500 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 45 | 20240927 | 181400 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 46 | 20240927 | 181300 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 47 | 20240927 | 181200 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 48 | 20240927 | 181100 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 49 | 20240927 | 181000 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 50 | 20240927 | 180900 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 51 | 20240927 | 180800 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 52 | 20240927 | 180700 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 53 | 20240927 | 180600 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 54 | 20240927 | 180500 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 55 | 20240927 | 180400 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 56 | 20240927 | 180300 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 57 | 20240927 | 180200 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 58 | 20240927 | 180100 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 59 | 20240927 | 180000 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 60 | 20240927 | 175900 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 61 | 20240927 | 175800 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 62 | 20240927 | 175700 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 4567 |
| 63 | 20240927 | 175600 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 64 | 20240927 | 175500 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 65 | 20240927 | 175400 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 66 | 20240927 | 175300 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 67 | 20240927 | 175200 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 68 | 20240927 | 175100 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 69 | 20240927 | 175000 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 70 | 20240927 | 174900 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 71 | 20240927 | 174800 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 72 | 20240927 | 174700 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 73 | 20240927 | 174600 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 74 | 20240927 | 174500 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 75 | 20240927 | 174400 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 76 | 20240927 | 174300 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 77 | 20240927 | 174200 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 78 | 20240927 | 174100 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 79 | 20240927 | 174000 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 80 | 20240927 | 173900 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 81 | 20240927 | 173800 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 82 | 20240927 | 173700 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 83 | 20240927 | 173600 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 84 | 20240927 | 173500 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 85 | 20240927 | 173400 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 86 | 20240927 | 173300 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 87 | 20240927 | 173200 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 88 | 20240927 | 173100 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 89 | 20240927 | 173000 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 90 | 20240927 | 172900 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 91 | 20240927 | 172800 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 92 | 20240927 | 172700 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 4567 |
| 93 | 20240927 | 172600 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 94 | 20240927 | 172500 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 95 | 20240927 | 172400 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 96 | 20240927 | 172300 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 97 | 20240927 | 172200 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 98 | 20240927 | 172100 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 99 | 20240927 | 172000 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 100 | 20240927 | 171900 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 101 | 20240927 | 171800 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 102 | 20240927 | 171700 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 103 | 20240927 | 171600 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 104 | 20240927 | 171500 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 105 | 20240927 | 171400 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 106 | 20240927 | 171300 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 107 | 20240927 | 171200 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 108 | 20240927 | 171100 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 109 | 20240927 | 171000 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 110 | 20240927 | 170900 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 111 | 20240927 | 170800 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 112 | 20240927 | 170700 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 113 | 20240927 | 170600 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 114 | 20240927 | 170500 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 115 | 20240927 | 170400 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 116 | 20240927 | 170300 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 117 | 20240927 | 170200 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 118 | 20240927 | 170100 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 119 | 20240927 | 170000 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 120 | 20240927 | 165900 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 121 | 20240927 | 165800 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 122 | 20240927 | 165700 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 4567 |
| 123 | 20240927 | 165600 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 124 | 20240927 | 165500 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 125 | 20240927 | 165400 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 126 | 20240927 | 165300 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 127 | 20240927 | 165200 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 128 | 20240927 | 165100 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 129 | 20240927 | 165000 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 130 | 20240927 | 164900 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 131 | 20240927 | 164800 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 132 | 20240927 | 164700 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 133 | 20240927 | 164600 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 134 | 20240927 | 164500 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 135 | 20240927 | 164400 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 136 | 20240927 | 164300 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 137 | 20240927 | 164200 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 138 | 20240927 | 164100 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 139 | 20240927 | 164000 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 140 | 20240927 | 163900 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 141 | 20240927 | 163800 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 142 | 20240927 | 163700 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 143 | 20240927 | 163600 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 144 | 20240927 | 163500 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 145 | 20240927 | 163400 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 146 | 20240927 | 163300 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 147 | 20240927 | 163200 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 148 | 20240927 | 163100 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 149 | 20240927 | 163000 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 150 | 20240927 | 162900 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 151 | 20240927 | 162800 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 152 | 20240927 | 162700 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 4567 |
| 153 | 20240927 | 162600 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 154 | 20240927 | 162500 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 155 | 20240927 | 162400 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 156 | 20240927 | 162300 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 157 | 20240927 | 162200 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 158 | 20240927 | 162100 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 159 | 20240927 | 162000 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 160 | 20240927 | 161900 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 161 | 20240927 | 161800 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 162 | 20240927 | 161700 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 163 | 20240927 | 161600 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 164 | 20240927 | 161500 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 165 | 20240927 | 161400 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 166 | 20240927 | 161300 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 167 | 20240927 | 161200 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 168 | 20240927 | 161100 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 169 | 20240927 | 161000 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 170 | 20240927 | 160900 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 171 | 20240927 | 160800 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 172 | 20240927 | 160700 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 173 | 20240927 | 160600 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 174 | 20240927 | 160500 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 175 | 20240927 | 160400 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 176 | 20240927 | 160300 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 177 | 20240927 | 160200 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 178 | 20240927 | 160100 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 179 | 20240927 | 160000 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 180 | 20240927 | 155900 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 181 | 20240927 | 155800 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 182 | 20240927 | 155700 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 4567 |
| 183 | 20240927 | 155600 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 184 | 20240927 | 155500 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 185 | 20240927 | 155400 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 186 | 20240927 | 155300 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 187 | 20240927 | 155200 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 188 | 20240927 | 155100 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 189 | 20240927 | 155000 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 190 | 20240927 | 154900 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 191 | 20240927 | 154800 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 192 | 20240927 | 154700 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 193 | 20240927 | 154600 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 194 | 20240927 | 154500 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 195 | 20240927 | 154400 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 196 | 20240927 | 154300 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 197 | 20240927 | 154200 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 198 | 20240927 | 154100 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 199 | 20240927 | 154000 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 200 | 20240927 | 153900 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 201 | 20240927 | 153800 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 202 | 20240927 | 153700 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 203 | 20240927 | 153600 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 204 | 20240927 | 153500 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 205 | 20240927 | 153400 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 206 | 20240927 | 153300 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 207 | 20240927 | 153200 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 208 | 20240927 | 153100 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 209 | 20240927 | 153000 | 43760608800 | 158100 | 158100 | 158100 | 158100 | 4567 |
| 210 | 20240927 | 152900 | 43038566100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 211 | 20240927 | 152800 | 43038566100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 212 | 20240927 | 152700 | 43038566100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 213 | 20240927 | 152600 | 43038566100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 214 | 20240927 | 152500 | 43038566100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 215 | 20240927 | 152400 | 43038566100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 216 | 20240927 | 152300 | 43038566100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 217 | 20240927 | 152200 | 43038566100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 218 | 20240927 | 152100 | 43038566100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 219 | 20240927 | 152000 | 43038566100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 220 | 20240927 | 151900 | 43038566100 | 157500 | 158200 | 158300 | 157500 | 410 |
| 221 | 20240927 | 151800 | 42973903800 | 158300 | 158500 | 158500 | 158200 | 393 |
| 222 | 20240927 | 151700 | 42911713400 | 158400 | 158000 | 158500 | 158000 | 915 |
| 223 | 20240927 | 151600 | 42766908400 | 158000 | 158200 | 158300 | 157600 | 1308 |
| 224 | 20240927 | 151500 | 42560292600 | 158200 | 158400 | 158500 | 158100 | 385 |
| 225 | 20240927 | 151400 | 42499364200 | 158300 | 158400 | 158500 | 158200 | 442 |
| 226 | 20240927 | 151300 | 42429361500 | 158300 | 158200 | 158400 | 158200 | 658 |
| 227 | 20240927 | 151200 | 42325189300 | 158300 | 158400 | 158400 | 158200 | 357 |
| 228 | 20240927 | 151100 | 42268676900 | 158400 | 158300 | 158400 | 158200 | 435 |
| 229 | 20240927 | 151000 | 42199794100 | 158400 | 158400 | 158400 | 158300 | 590 |
| 230 | 20240927 | 150900 | 42106351600 | 158400 | 158400 | 158400 | 158100 | 395 |
| 231 | 20240927 | 150800 | 42043821300 | 158400 | 158400 | 158400 | 158100 | 363 |
| 232 | 20240927 | 150700 | 41986344200 | 158400 | 158200 | 158400 | 158100 | 463 |
| 233 | 20240927 | 150600 | 41913071300 | 158200 | 158200 | 158400 | 158000 | 758 |
| 234 | 20240927 | 150500 | 41793211100 | 158200 | 158200 | 158500 | 158100 | 320 |
| 235 | 20240927 | 150400 | 41742560000 | 158300 | 158400 | 158500 | 158200 | 414 |
| 236 | 20240927 | 150300 | 41676994500 | 158400 | 158500 | 158500 | 158200 | 408 |
| 237 | 20240927 | 150200 | 41612373800 | 158500 | 158400 | 158500 | 158400 | 310 |
| 238 | 20240927 | 150100 | 41563250400 | 158400 | 158500 | 158600 | 158400 | 387 |
| 239 | 20240927 | 150000 | 41501926100 | 158500 | 158400 | 158500 | 158200 | 492 |
| 240 | 20240927 | 145900 | 41423981100 | 158400 | 158100 | 158500 | 158100 | 356 |
| 241 | 20240927 | 145800 | 41367595000 | 158300 | 158500 | 158700 | 158000 | 573 |
| 242 | 20240927 | 145700 | 41276886600 | 158600 | 158500 | 158700 | 158400 | 526 |
| 243 | 20240927 | 145600 | 41193485600 | 158500 | 158500 | 158500 | 158300 | 388 |
| 244 | 20240927 | 145500 | 41132007500 | 158500 | 158300 | 158500 | 158100 | 553 |
| 245 | 20240927 | 145400 | 41044406500 | 158300 | 158300 | 158600 | 158100 | 503 |
| 246 | 20240927 | 145300 | 40964733900 | 158300 | 158000 | 158400 | 158000 | 662 |
| 247 | 20240927 | 145200 | 40860000800 | 158000 | 158000 | 158100 | 157800 | 444 |
| 248 | 20240927 | 145100 | 40789836200 | 158000 | 158000 | 158000 | 157800 | 389 |
| 249 | 20240927 | 145000 | 40728392200 | 157900 | 157900 | 158000 | 157800 | 507 |
| 250 | 20240927 | 144900 | 40648328600 | 158000 | 157900 | 158000 | 157800 | 490 |
| 251 | 20240927 | 144800 | 40570956500 | 157900 | 158100 | 158100 | 157800 | 565 |
| 252 | 20240927 | 144700 | 40481719300 | 158100 | 158000 | 158200 | 158000 | 563 |
| 253 | 20240927 | 144600 | 40392711200 | 158100 | 158000 | 158400 | 158000 | 505 |
| 254 | 20240927 | 144500 | 40312808000 | 158100 | 158200 | 158400 | 158000 | 386 |
| 255 | 20240927 | 144400 | 40251732400 | 158200 | 158700 | 158700 | 158100 | 930 |
| 256 | 20240927 | 144300 | 40104576500 | 158800 | 158400 | 158800 | 158300 | 549 |
| 257 | 20240927 | 144200 | 40017513300 | 158400 | 158600 | 158600 | 158200 | 386 |
| 258 | 20240927 | 144100 | 39956370100 | 158500 | 158500 | 158600 | 158400 | 562 |
| 259 | 20240927 | 144000 | 39867275400 | 158500 | 158500 | 158700 | 158400 | 439 |
| 260 | 20240927 | 143900 | 39797673000 | 158500 | 158600 | 158900 | 158400 | 492 |
| 261 | 20240927 | 143800 | 39719570900 | 158700 | 158700 | 158800 | 158200 | 821 |
| 262 | 20240927 | 143700 | 39589424100 | 158800 | 158200 | 158900 | 158100 | 664 |
| 263 | 20240927 | 143600 | 39484159900 | 158300 | 157900 | 158300 | 157700 | 678 |
| 264 | 20240927 | 143500 | 39376988400 | 157900 | 158600 | 158900 | 157800 | 2174 |
| 265 | 20240927 | 143400 | 39032930200 | 158500 | 159200 | 159300 | 158100 | 852 |
| 266 | 20240927 | 143300 | 38897737100 | 159200 | 159200 | 159500 | 159000 | 474 |
| 267 | 20240927 | 143200 | 38822203800 | 159200 | 159500 | 159600 | 158900 | 416 |
| 268 | 20240927 | 143100 | 38755949200 | 159500 | 159300 | 159500 | 159100 | 584 |
| 269 | 20240927 | 143000 | 38662899700 | 159200 | 159300 | 159500 | 159200 | 350 |
| 270 | 20240927 | 142900 | 38607116100 | 159200 | 159400 | 159500 | 159100 | 252 |
| 271 | 20240927 | 142800 | 38566971000 | 159400 | 159300 | 159500 | 159000 | 731 |
| 272 | 20240927 | 142700 | 38450590200 | 159300 | 159500 | 159700 | 159200 | 535 |
| 273 | 20240927 | 142600 | 38365302400 | 159900 | 159400 | 159900 | 159400 | 408 |
| 274 | 20240927 | 142500 | 38300136100 | 159500 | 159600 | 159900 | 159500 | 569 |
| 275 | 20240927 | 142400 | 38209290300 | 159600 | 159900 | 159900 | 159500 | 589 |
| 276 | 20240927 | 142300 | 38115267900 | 159800 | 160000 | 160000 | 159700 | 422 |
| 277 | 20240927 | 142200 | 38047765500 | 159900 | 160000 | 160000 | 159800 | 348 |
| 278 | 20240927 | 142100 | 37992105500 | 160000 | 159700 | 160000 | 159700 | 533 |
| 279 | 20240927 | 142000 | 37906849400 | 159700 | 159900 | 160000 | 159700 | 303 |
| 280 | 20240927 | 141900 | 37858394800 | 159900 | 159900 | 160000 | 159800 | 464 |
| 281 | 20240927 | 141800 | 37784176500 | 159900 | 159900 | 160000 | 159800 | 482 |
| 282 | 20240927 | 141700 | 37707100100 | 159900 | 159700 | 159900 | 159700 | 414 |
| 283 | 20240927 | 141600 | 37640937000 | 159900 | 160000 | 160000 | 159200 | 636 |
| 284 | 20240927 | 141500 | 37539317700 | 159900 | 160100 | 160100 | 159700 | 521 |
| 285 | 20240927 | 141400 | 37456011500 | 160100 | 160100 | 160100 | 159900 | 496 |
| 286 | 20240927 | 141300 | 37376641600 | 160100 | 160000 | 160100 | 160000 | 334 |
| 287 | 20240927 | 141200 | 37323184500 | 160100 | 160000 | 160100 | 159900 | 409 |
| 288 | 20240927 | 141100 | 37257712300 | 159900 | 160000 | 160100 | 159900 | 348 |
| 289 | 20240927 | 141000 | 37202033100 | 160000 | 160100 | 160100 | 159900 | 469 |
| 290 | 20240927 | 140900 | 37126958800 | 160300 | 160200 | 160300 | 160000 | 381 |
| 291 | 20240927 | 140800 | 37065915400 | 160300 | 160100 | 160300 | 160100 | 442 |
| 292 | 20240927 | 140700 | 36995111300 | 160100 | 160100 | 160300 | 160100 | 431 |
| 293 | 20240927 | 140600 | 36926078000 | 160200 | 160300 | 160300 | 160100 | 322 |
| 294 | 20240927 | 140500 | 36874474500 | 160300 | 160200 | 160300 | 160000 | 375 |
| 295 | 20240927 | 140400 | 36814390700 | 160200 | 160200 | 160300 | 160100 | 681 |
| 296 | 20240927 | 140300 | 36705276900 | 160200 | 160200 | 160300 | 160100 | 519 |
| 297 | 20240927 | 140200 | 36622133700 | 160200 | 160000 | 160200 | 159900 | 4577 |
| 298 | 20240927 | 140100 | 35889694900 | 160000 | 159900 | 160000 | 159900 | 406 |
| 299 | 20240927 | 140000 | 35824743000 | 159900 | 159900 | 160000 | 159900 | 541 |
| 300 | 20240927 | 135900 | 35738204300 | 160000 | 160000 | 160000 | 159900 | 348 |
| 301 | 20240927 | 135800 | 35682531800 | 160000 | 160000 | 160000 | 159900 | 478 |
| 302 | 20240927 | 135700 | 35606055600 | 160000 | 160000 | 160000 | 159900 | 282 |
| 303 | 20240927 | 135600 | 35560939300 | 160000 | 160000 | 160000 | 159800 | 643 |
| 304 | 20240927 | 135500 | 35458074800 | 160000 | 159800 | 160000 | 159800 | 342 |
| 305 | 20240927 | 135400 | 35403378900 | 159800 | 159900 | 159900 | 159800 | 257 |
| 306 | 20240927 | 135300 | 35362288300 | 159900 | 159700 | 159900 | 159700 | 512 |
| 307 | 20240927 | 135200 | 35280448700 | 159700 | 159800 | 159900 | 159600 | 452 |
| 308 | 20240927 | 135100 | 35208249800 | 159800 | 159800 | 159800 | 159700 | 281 |
| 309 | 20240927 | 135000 | 35163355000 | 159800 | 159800 | 159800 | 159500 | 278 |
| 310 | 20240927 | 134900 | 35118951000 | 159700 | 159400 | 159800 | 159400 | 520 |
| 311 | 20240927 | 134800 | 35035958000 | 159400 | 159500 | 159600 | 159200 | 290 |
| 312 | 20240927 | 134700 | 34989749600 | 159500 | 159900 | 159900 | 159400 | 261 |
| 313 | 20240927 | 134600 | 34948043000 | 159900 | 159700 | 159900 | 159600 | 317 |
| 314 | 20240927 | 134500 | 34897387800 | 159700 | 159800 | 159800 | 159600 | 327 |
| 315 | 20240927 | 134400 | 34845153800 | 159800 | 159600 | 159800 | 159600 | 178 |
| 316 | 20240927 | 134300 | 34816723500 | 159700 | 159600 | 159700 | 159500 | 217 |
| 317 | 20240927 | 134200 | 34782084800 | 159800 | 159900 | 160000 | 159500 | 617 |
| 318 | 20240927 | 134100 | 34683520400 | 159900 | 160000 | 160000 | 159900 | 260 |
| 319 | 20240927 | 134000 | 34641925600 | 160000 | 159900 | 160000 | 159800 | 194 |
| 320 | 20240927 | 133900 | 34610890100 | 159800 | 160000 | 160000 | 159800 | 412 |
| 321 | 20240927 | 133800 | 34544985700 | 160000 | 159900 | 160000 | 159800 | 279 |
| 322 | 20240927 | 133700 | 34500363600 | 159900 | 159900 | 160000 | 159800 | 252 |
| 323 | 20240927 | 133600 | 34460068300 | 159900 | 159900 | 160000 | 159700 | 267 |
| 324 | 20240927 | 133500 | 34417376100 | 160000 | 159800 | 160000 | 159700 | 524 |
| 325 | 20240927 | 133400 | 34333591200 | 159900 | 159800 | 159900 | 159800 | 180 |
| 326 | 20240927 | 133300 | 34304815600 | 159900 | 160000 | 160000 | 159800 | 356 |
| 327 | 20240927 | 133200 | 34247877300 | 160000 | 160000 | 160000 | 159900 | 318 |
| 328 | 20240927 | 133100 | 34197001300 | 160000 | 160000 | 160000 | 159800 | 584 |
| 329 | 20240927 | 133000 | 34103571900 | 160000 | 159800 | 160000 | 159800 | 324 |
| 330 | 20240927 | 132900 | 34051745100 | 159700 | 159800 | 159900 | 159700 | 312 |
| 331 | 20240927 | 132800 | 34001872300 | 159900 | 159900 | 160000 | 159700 | 613 |
| 332 | 20240927 | 132700 | 33903856700 | 159900 | 160000 | 160000 | 159800 | 223 |
| 333 | 20240927 | 132600 | 33868184800 | 160000 | 159800 | 160000 | 159700 | 417 |
| 334 | 20240927 | 132500 | 33801491500 | 159800 | 159900 | 160000 | 159800 | 255 |
| 335 | 20240927 | 132400 | 33760703700 | 159900 | 159900 | 159900 | 159800 | 475 |
| 336 | 20240927 | 132300 | 33684758100 | 159900 | 159900 | 159900 | 159800 | 403 |
| 337 | 20240927 | 132200 | 33620320500 | 159900 | 159700 | 159900 | 159700 | 412 |
| 338 | 20240927 | 132100 | 33554483600 | 159700 | 159700 | 159800 | 159500 | 356 |
| 339 | 20240927 | 132000 | 33497633500 | 159700 | 159500 | 159700 | 159300 | 274 |
| 340 | 20240927 | 131900 | 33453893600 | 159700 | 159700 | 159700 | 159500 | 156 |
| 341 | 20240927 | 131800 | 33428999000 | 159700 | 159700 | 159800 | 159600 | 365 |
| 342 | 20240927 | 131700 | 33370714100 | 159700 | 159700 | 159800 | 159600 | 296 |
| 343 | 20240927 | 131600 | 33323427200 | 159800 | 159800 | 159800 | 159600 | 192 |
| 344 | 20240927 | 131500 | 33292756300 | 159700 | 159600 | 159800 | 159600 | 233 |
| 345 | 20240927 | 131400 | 33255534300 | 159700 | 159500 | 159800 | 159400 | 1207 |
| 346 | 20240927 | 131300 | 33062796600 | 159600 | 159500 | 159600 | 159500 | 160 |
| 347 | 20240927 | 131200 | 33037265200 | 159500 | 159500 | 159600 | 159300 | 244 |
| 348 | 20240927 | 131100 | 32998348600 | 159400 | 159500 | 159600 | 159400 | 353 |
| 349 | 20240927 | 131000 | 32942052000 | 159500 | 159700 | 159800 | 159200 | 518 |
| 350 | 20240927 | 130900 | 32859414500 | 159800 | 159700 | 159800 | 159600 | 175 |
| 351 | 20240927 | 130800 | 32831463900 | 159700 | 159700 | 159700 | 159600 | 264 |
| 352 | 20240927 | 130700 | 32789304000 | 159700 | 159700 | 159700 | 159600 | 313 |
| 353 | 20240927 | 130600 | 32739318900 | 159600 | 159700 | 159700 | 159600 | 162 |
| 354 | 20240927 | 130500 | 32713450400 | 159700 | 159500 | 159700 | 159500 | 161 |
| 355 | 20240927 | 130400 | 32687750100 | 159500 | 159700 | 159700 | 159500 | 192 |
| 356 | 20240927 | 130300 | 32657097600 | 159700 | 159600 | 159700 | 159500 | 371 |
| 357 | 20240927 | 130200 | 32597874500 | 159700 | 159700 | 159700 | 159600 | 225 |
| 358 | 20240927 | 130100 | 32561954800 | 159700 | 159600 | 159700 | 159500 | 194 |
| 359 | 20240927 | 130000 | 32530985000 | 159600 | 159500 | 159600 | 159400 | 289 |
| 360 | 20240927 | 125900 | 32484879300 | 159500 | 159400 | 159500 | 159400 | 278 |
| 361 | 20240927 | 125800 | 32440554200 | 159500 | 159600 | 159600 | 159300 | 160 |
| 362 | 20240927 | 125700 | 32415037700 | 159600 | 159600 | 159600 | 159300 | 188 |
| 363 | 20240927 | 125600 | 32385047200 | 159600 | 159600 | 159600 | 159300 | 348 |
| 364 | 20240927 | 125500 | 32329562300 | 159600 | 159300 | 159600 | 159300 | 208 |
| 365 | 20240927 | 125400 | 32296398300 | 159400 | 159400 | 159600 | 159300 | 268 |
| 366 | 20240927 | 125300 | 32253654500 | 159500 | 159500 | 159600 | 159300 | 261 |
| 367 | 20240927 | 125200 | 32212021500 | 159500 | 159500 | 159500 | 159400 | 160 |
| 368 | 20240927 | 125100 | 32186505900 | 159400 | 159500 | 159500 | 159100 | 226 |
| 369 | 20240927 | 125000 | 32150489100 | 159500 | 159600 | 159700 | 159300 | 407 |
| 370 | 20240927 | 124900 | 32085590300 | 159700 | 159400 | 159700 | 159400 | 285 |
| 371 | 20240927 | 124800 | 32040095100 | 159500 | 159500 | 159500 | 159400 | 198 |
| 372 | 20240927 | 124700 | 32008515700 | 159500 | 159500 | 159600 | 159400 | 251 |
| 373 | 20240927 | 124600 | 31968482300 | 159500 | 159400 | 159500 | 159400 | 243 |
| 374 | 20240927 | 124500 | 31929731000 | 159300 | 159400 | 159500 | 159100 | 234 |
| 375 | 20240927 | 124400 | 31892442300 | 159400 | 159400 | 159400 | 159200 | 205 |
| 376 | 20240927 | 124300 | 31859785100 | 159400 | 159200 | 159400 | 159100 | 238 |
| 377 | 20240927 | 124200 | 31821888200 | 159200 | 159600 | 159600 | 159000 | 564 |
| 378 | 20240927 | 124100 | 31732085400 | 159600 | 159900 | 159900 | 159600 | 295 |
| 379 | 20240927 | 124000 | 31684951100 | 159900 | 159700 | 159900 | 159700 | 205 |
| 380 | 20240927 | 123900 | 31652184800 | 159700 | 159500 | 159900 | 159500 | 275 |
| 381 | 20240927 | 123800 | 31608251800 | 159800 | 159700 | 159800 | 159400 | 176 |
| 382 | 20240927 | 123700 | 31580159000 | 159600 | 159600 | 159700 | 159600 | 247 |
| 383 | 20240927 | 123600 | 31540718400 | 159700 | 159600 | 159700 | 159400 | 258 |
| 384 | 20240927 | 123500 | 31499546000 | 159600 | 159500 | 159700 | 159500 | 235 |
| 385 | 20240927 | 123400 | 31462034800 | 159500 | 159600 | 159600 | 159400 | 241 |
| 386 | 20240927 | 123300 | 31423579100 | 159500 | 159600 | 159600 | 159500 | 169 |
| 387 | 20240927 | 123200 | 31396610000 | 159600 | 159500 | 159600 | 159500 | 230 |
| 388 | 20240927 | 123100 | 31359914900 | 159500 | 159400 | 159500 | 159300 | 284 |
| 389 | 20240927 | 123000 | 31314630600 | 159400 | 159500 | 159500 | 159300 | 250 |
| 390 | 20240927 | 122900 | 31274776700 | 159500 | 159400 | 159500 | 159400 | 240 |
| 391 | 20240927 | 122800 | 31236513700 | 159400 | 159400 | 159400 | 159200 | 315 |
| 392 | 20240927 | 122700 | 31186307800 | 159400 | 159400 | 159400 | 159200 | 93 |
| 393 | 20240927 | 122600 | 31171488300 | 159300 | 159200 | 159400 | 159100 | 238 |
| 394 | 20240927 | 122500 | 31133576900 | 159200 | 159300 | 159400 | 159100 | 222 |
| 395 | 20240927 | 122400 | 31098228400 | 159200 | 159300 | 159400 | 159100 | 253 |
| 396 | 20240927 | 122300 | 31057931600 | 159300 | 159300 | 159300 | 159100 | 213 |
| 397 | 20240927 | 122200 | 31024011900 | 159200 | 159300 | 159400 | 159200 | 200 |
| 398 | 20240927 | 122100 | 30992152700 | 159000 | 159100 | 159300 | 159000 | 357 |
| 399 | 20240927 | 122000 | 30935348400 | 159300 | 159200 | 159400 | 159100 | 235 |
| 400 | 20240927 | 121900 | 30897938600 | 159200 | 159200 | 159300 | 159000 | 257 |
| 401 | 20240927 | 121800 | 30857024500 | 159200 | 159400 | 159400 | 159200 | 247 |
| 402 | 20240927 | 121700 | 30817668600 | 159400 | 159400 | 159400 | 159200 | 275 |
| 403 | 20240927 | 121600 | 30773850600 | 159400 | 159200 | 159500 | 158800 | 845 |
| 404 | 20240927 | 121500 | 30639551200 | 159300 | 159100 | 159400 | 158900 | 453 |
| 405 | 20240927 | 121400 | 30567491000 | 159100 | 159600 | 159700 | 159100 | 474 |
| 406 | 20240927 | 121300 | 30491920300 | 159600 | 159500 | 159600 | 159500 | 239 |
| 407 | 20240927 | 121200 | 30453781800 | 159400 | 159600 | 159600 | 159400 | 160 |
| 408 | 20240927 | 121100 | 30428257400 | 159600 | 159600 | 159700 | 159500 | 243 |
| 409 | 20240927 | 121000 | 30389468700 | 159600 | 159500 | 159600 | 159400 | 315 |
| 410 | 20240927 | 120900 | 30339225400 | 159400 | 159500 | 159500 | 159400 | 170 |
| 411 | 20240927 | 120800 | 30312116000 | 159400 | 159500 | 159600 | 159400 | 232 |
| 412 | 20240927 | 120700 | 30275108500 | 159500 | 159600 | 159700 | 159200 | 417 |
| 413 | 20240927 | 120600 | 30208638300 | 159600 | 159600 | 159800 | 159500 | 203 |
| 414 | 20240927 | 120500 | 30176234200 | 159500 | 159500 | 159800 | 159400 | 178 |
| 415 | 20240927 | 120400 | 30147837300 | 159500 | 159800 | 159800 | 159400 | 290 |
| 416 | 20240927 | 120300 | 30101558600 | 159800 | 159700 | 159800 | 159500 | 224 |
| 417 | 20240927 | 120200 | 30065776700 | 159700 | 159400 | 159700 | 159300 | 287 |
| 418 | 20240927 | 120100 | 30019988700 | 159300 | 159700 | 159900 | 159300 | 243 |
| 419 | 20240927 | 120000 | 29981208600 | 159800 | 159800 | 160000 | 159700 | 286 |
| 420 | 20240927 | 115900 | 29935488900 | 159900 | 159700 | 159900 | 159700 | 354 |
| 421 | 20240927 | 115800 | 29878914600 | 159800 | 159900 | 159900 | 159500 | 296 |
| 422 | 20240927 | 115700 | 29831643000 | 159800 | 159400 | 159800 | 159200 | 202 |
| 423 | 20240927 | 115600 | 29799409000 | 159400 | 159300 | 159400 | 159200 | 398 |
| 424 | 20240927 | 115500 | 29736016700 | 159200 | 159600 | 159900 | 159200 | 407 |
| 425 | 20240927 | 115400 | 29671044300 | 159600 | 159800 | 159900 | 159600 | 282 |
| 426 | 20240927 | 115300 | 29625991000 | 159800 | 159600 | 159800 | 159400 | 417 |
| 427 | 20240927 | 115200 | 29559411300 | 159600 | 159600 | 159600 | 159500 | 217 |
| 428 | 20240927 | 115100 | 29524779700 | 159600 | 159600 | 159600 | 159500 | 227 |
| 429 | 20240927 | 115000 | 29488551900 | 159600 | 159600 | 159700 | 159500 | 391 |
| 430 | 20240927 | 114900 | 29426157800 | 159500 | 159600 | 159600 | 159500 | 269 |
| 431 | 20240927 | 114800 | 29383225900 | 159600 | 159600 | 159600 | 159500 | 175 |
| 432 | 20240927 | 114700 | 29355298100 | 159600 | 159400 | 159600 | 159300 | 302 |
| 433 | 20240927 | 114600 | 29307137300 | 159400 | 159500 | 159600 | 159300 | 277 |
| 434 | 20240927 | 114500 | 29262963700 | 159500 | 159500 | 159600 | 159100 | 329 |
| 435 | 20240927 | 114400 | 29210532300 | 159500 | 159500 | 159500 | 159400 | 281 |
| 436 | 20240927 | 114300 | 29165731100 | 159500 | 159200 | 159500 | 159200 | 330 |
| 437 | 20240927 | 114200 | 29113152400 | 159100 | 159300 | 159300 | 158700 | 433 |
| 438 | 20240927 | 114100 | 29044219000 | 159300 | 159300 | 159300 | 159200 | 237 |
| 439 | 20240927 | 114000 | 29006475800 | 159300 | 159600 | 159600 | 159200 | 233 |
| 440 | 20240927 | 113900 | 28969351200 | 159600 | 159200 | 159600 | 159100 | 420 |
| 441 | 20240927 | 113800 | 28902411000 | 159200 | 159500 | 159500 | 159000 | 306 |
| 442 | 20240927 | 113700 | 28853683800 | 159500 | 159300 | 159500 | 159200 | 163 |
| 443 | 20240927 | 113600 | 28827713100 | 159300 | 158900 | 159300 | 158800 | 283 |
| 444 | 20240927 | 113500 | 28782702700 | 158800 | 158800 | 159000 | 158700 | 360 |
| 445 | 20240927 | 113400 | 28725523400 | 158800 | 159500 | 159500 | 158700 | 522 |
| 446 | 20240927 | 113300 | 28642398600 | 159500 | 159500 | 159500 | 159400 | 196 |
| 447 | 20240927 | 113200 | 28611140000 | 159500 | 159500 | 159500 | 159400 | 238 |
| 448 | 20240927 | 113100 | 28573181600 | 159500 | 159500 | 159500 | 159400 | 251 |
| 449 | 20240927 | 113000 | 28533153800 | 159400 | 159400 | 159400 | 159300 | 240 |
| 450 | 20240927 | 112900 | 28494907500 | 159500 | 159400 | 159500 | 159300 | 351 |
| 451 | 20240927 | 112800 | 28438961700 | 159400 | 159400 | 159400 | 159200 | 329 |
| 452 | 20240927 | 112700 | 28386529400 | 159300 | 159400 | 159400 | 159200 | 297 |
| 453 | 20240927 | 112600 | 28339206200 | 159400 | 159300 | 159400 | 159100 | 179 |
| 454 | 20240927 | 112500 | 28310695900 | 159300 | 159500 | 159500 | 159200 | 254 |
| 455 | 20240927 | 112400 | 28270206000 | 159500 | 159400 | 159500 | 159200 | 450 |
| 456 | 20240927 | 112300 | 28198489000 | 159400 | 159300 | 159500 | 159200 | 224 |
| 457 | 20240927 | 112200 | 28162790300 | 159300 | 159000 | 159400 | 158800 | 251 |
| 458 | 20240927 | 112100 | 28122852500 | 159000 | 159000 | 159500 | 158800 | 791 |
| 459 | 20240927 | 112000 | 27996938400 | 159000 | 158100 | 159000 | 157600 | 681 |
| 460 | 20240927 | 111900 | 27888791200 | 158200 | 159600 | 159700 | 157500 | 3275 |
| 461 | 20240927 | 111800 | 27369180400 | 159700 | 159800 | 159800 | 159500 | 296 |
| 462 | 20240927 | 111700 | 27321929000 | 159800 | 159700 | 159800 | 159400 | 315 |
| 463 | 20240927 | 111600 | 27271641600 | 159600 | 159700 | 159700 | 159600 | 291 |
| 464 | 20240927 | 111500 | 27225170900 | 159700 | 159600 | 159700 | 159400 | 299 |
| 465 | 20240927 | 111400 | 27177435000 | 159500 | 159900 | 159900 | 159500 | 500 |
| 466 | 20240927 | 111300 | 27097570200 | 159900 | 159800 | 160000 | 159700 | 505 |
| 467 | 20240927 | 111200 | 27016808400 | 159900 | 160000 | 160100 | 159700 | 455 |
| 468 | 20240927 | 111100 | 26944068100 | 160100 | 160200 | 160200 | 159900 | 450 |
| 469 | 20240927 | 111000 | 26872043600 | 160200 | 160200 | 160300 | 160100 | 386 |
| 470 | 20240927 | 110900 | 26810207300 | 160200 | 160200 | 160200 | 160100 | 351 |
| 471 | 20240927 | 110800 | 26753993300 | 160200 | 160000 | 160200 | 159900 | 255 |
| 472 | 20240927 | 110700 | 26713180600 | 160000 | 160000 | 160000 | 159900 | 349 |
| 473 | 20240927 | 110600 | 26657342300 | 160000 | 159800 | 160000 | 159700 | 198 |
| 474 | 20240927 | 110500 | 26625669000 | 159800 | 160000 | 160000 | 159700 | 338 |
| 475 | 20240927 | 110400 | 26571629500 | 160000 | 160000 | 160000 | 159900 | 228 |
| 476 | 20240927 | 110300 | 26535154700 | 159900 | 160000 | 160000 | 159900 | 332 |
| 477 | 20240927 | 110200 | 26482042000 | 160000 | 159800 | 160000 | 159700 | 440 |
| 478 | 20240927 | 110100 | 26411724400 | 159800 | 159700 | 159800 | 159400 | 332 |
| 479 | 20240927 | 110000 | 26358725500 | 159600 | 159700 | 159900 | 159500 | 745 |
| 480 | 20240927 | 105900 | 26239820100 | 159600 | 160200 | 160200 | 159600 | 627 |
| 481 | 20240927 | 105800 | 26139543200 | 160200 | 160200 | 160300 | 160100 | 273 |
| 482 | 20240927 | 105700 | 26095809900 | 160200 | 160400 | 160500 | 160000 | 816 |
| 483 | 20240927 | 105600 | 25965089800 | 160300 | 160900 | 161000 | 160300 | 434 |
| 484 | 20240927 | 105500 | 25895372900 | 160900 | 160900 | 161000 | 160800 | 323 |
| 485 | 20240927 | 105400 | 25843394800 | 160900 | 161000 | 161000 | 160900 | 593 |
| 486 | 20240927 | 105300 | 25747954300 | 161000 | 160900 | 161000 | 160700 | 475 |
| 487 | 20240927 | 105200 | 25671522700 | 160900 | 160800 | 160900 | 160700 | 312 |
| 488 | 20240927 | 105100 | 25621343400 | 160800 | 160900 | 160900 | 160400 | 519 |
| 489 | 20240927 | 105000 | 25537973900 | 160900 | 160800 | 160900 | 160800 | 413 |
| 490 | 20240927 | 104900 | 25471531600 | 160800 | 160700 | 160900 | 160500 | 519 |
| 491 | 20240927 | 104800 | 25388060300 | 160600 | 160800 | 160800 | 160500 | 320 |
| 492 | 20240927 | 104700 | 25336656400 | 160900 | 160500 | 160900 | 160400 | 1667 |
| 493 | 20240927 | 104600 | 25069026000 | 160400 | 160200 | 160500 | 160200 | 214 |
| 494 | 20240927 | 104500 | 25034707000 | 160200 | 160100 | 160200 | 160000 | 350 |
| 495 | 20240927 | 104400 | 24978683800 | 160100 | 159900 | 160200 | 159600 | 376 |
| 496 | 20240927 | 104300 | 24918548300 | 159900 | 160100 | 160200 | 159500 | 439 |
| 497 | 20240927 | 104200 | 24848415800 | 160200 | 160400 | 160400 | 160100 | 1706 |
| 498 | 20240927 | 104100 | 24574842900 | 160400 | 160200 | 160500 | 160100 | 616 |
| 499 | 20240927 | 104000 | 24476048300 | 160200 | 159900 | 160200 | 159800 | 2100 |
| 500 | 20240927 | 103900 | 24140020900 | 159900 | 159800 | 159900 | 159700 | 972 |
| 501 | 20240927 | 103800 | 23984679400 | 159800 | 159200 | 159900 | 159000 | 1319 |
| 502 | 20240927 | 103700 | 23774244000 | 159200 | 159100 | 159200 | 159000 | 1159 |
| 503 | 20240927 | 103600 | 23589909400 | 159200 | 159800 | 160000 | 159000 | 1776 |
| 504 | 20240927 | 103500 | 23307151900 | 159800 | 160400 | 160400 | 159800 | 928 |
| 505 | 20240927 | 103400 | 23158606700 | 160400 | 160200 | 160400 | 160100 | 366 |
| 506 | 20240927 | 103300 | 23099942200 | 160300 | 160100 | 160300 | 159900 | 695 |
| 507 | 20240927 | 103200 | 22988697000 | 160100 | 160500 | 160500 | 159700 | 553 |
| 508 | 20240927 | 103100 | 22900061000 | 160400 | 160300 | 160700 | 159600 | 1194 |
| 509 | 20240927 | 103000 | 22708953700 | 160400 | 160700 | 160900 | 160200 | 613 |
| 510 | 20240927 | 102900 | 22610451200 | 160700 | 160700 | 160900 | 160600 | 517 |
| 511 | 20240927 | 102800 | 22527351300 | 160600 | 160600 | 160800 | 160300 | 482 |
| 512 | 20240927 | 102700 | 22449898500 | 160600 | 160600 | 160700 | 160500 | 716 |
| 513 | 20240927 | 102600 | 22334909400 | 160600 | 160400 | 160600 | 160100 | 740 |
| 514 | 20240927 | 102500 | 22216233800 | 160500 | 160600 | 160700 | 160000 | 944 |
| 515 | 20240927 | 102400 | 22064888800 | 160600 | 160900 | 161100 | 160500 | 1371 |
| 516 | 20240927 | 102300 | 21844586200 | 160900 | 161200 | 161300 | 160900 | 574 |
| 517 | 20240927 | 102200 | 21752099000 | 160900 | 160900 | 161200 | 160600 | 718 |
| 518 | 20240927 | 102100 | 21636497500 | 161000 | 160800 | 161000 | 160600 | 646 |
| 519 | 20240927 | 102000 | 21532584300 | 160700 | 161600 | 161600 | 160700 | 1204 |
| 520 | 20240927 | 101900 | 21338537300 | 161600 | 161600 | 161600 | 161500 | 635 |
| 521 | 20240927 | 101800 | 21235933500 | 161600 | 161500 | 161600 | 161400 | 1094 |
| 522 | 20240927 | 101700 | 21059256500 | 161500 | 161300 | 161500 | 161300 | 623 |
| 523 | 20240927 | 101600 | 20958717200 | 161200 | 161300 | 161400 | 161200 | 685 |
| 524 | 20240927 | 101500 | 20848216900 | 161300 | 161000 | 161300 | 160900 | 629 |
| 525 | 20240927 | 101400 | 20746919100 | 161000 | 160800 | 161000 | 160600 | 1863 |
| 526 | 20240927 | 101300 | 20447066900 | 160800 | 161000 | 161000 | 160700 | 2058 |
| 527 | 20240927 | 101200 | 20115907800 | 161000 | 161000 | 161000 | 160700 | 425 |
| 528 | 20240927 | 101100 | 20047496200 | 161000 | 161000 | 161100 | 160800 | 1236 |
| 529 | 20240927 | 101000 | 19848532600 | 161000 | 161100 | 161200 | 160800 | 718 |
| 530 | 20240927 | 100900 | 19732958100 | 161100 | 161000 | 161100 | 160900 | 736 |
| 531 | 20240927 | 100800 | 19614445500 | 161000 | 161500 | 161500 | 160500 | 4416 |
| 532 | 20240927 | 100700 | 18902359800 | 161500 | 161200 | 161500 | 161200 | 3450 |
| 533 | 20240927 | 100600 | 18345515900 | 161200 | 161000 | 161200 | 160900 | 3810 |
| 534 | 20240927 | 100500 | 17732066000 | 160900 | 160800 | 161000 | 160800 | 1679 |
| 535 | 20240927 | 100400 | 17461938000 | 160800 | 160800 | 161000 | 160700 | 1406 |
| 536 | 20240927 | 100300 | 17235750000 | 160800 | 160700 | 160800 | 160500 | 928 |
| 537 | 20240927 | 100200 | 17086567900 | 160700 | 160700 | 160700 | 160400 | 502 |
| 538 | 20240927 | 100100 | 17005944800 | 160600 | 159800 | 160700 | 159800 | 1109 |
| 539 | 20240927 | 100000 | 16828117100 | 160100 | 160700 | 160800 | 159900 | 818 |
| 540 | 20240927 | 095900 | 16696888000 | 160800 | 160800 | 160900 | 160700 | 485 |
| 541 | 20240927 | 095800 | 16618898100 | 160800 | 160600 | 160800 | 160500 | 922 |
| 542 | 20240927 | 095700 | 16470749900 | 160700 | 160800 | 161000 | 159800 | 5688 |
| 543 | 20240927 | 095600 | 15555774200 | 160800 | 160000 | 160800 | 159900 | 2292 |
| 544 | 20240927 | 095500 | 15187808200 | 160000 | 160900 | 160900 | 159700 | 5072 |
| 545 | 20240927 | 095400 | 14373129700 | 160900 | 160800 | 160900 | 160700 | 1563 |
| 546 | 20240927 | 095300 | 14121764900 | 160900 | 160500 | 160900 | 160400 | 3451 |
| 547 | 20240927 | 095200 | 13567390900 | 160500 | 160500 | 160500 | 160300 | 1067 |
| 548 | 20240927 | 095100 | 13396210000 | 160500 | 160300 | 160500 | 160300 | 1344 |
| 549 | 20240927 | 095000 | 13180608700 | 160400 | 160300 | 160500 | 160300 | 1476 |
| 550 | 20240927 | 094900 | 12943782900 | 160300 | 159900 | 160300 | 159700 | 2011 |
| 551 | 20240927 | 094800 | 12621969500 | 159900 | 160000 | 160000 | 159700 | 603 |
| 552 | 20240927 | 094700 | 12525521600 | 160000 | 160300 | 160400 | 159900 | 1045 |
| 553 | 20240927 | 094600 | 12358051800 | 160200 | 159700 | 160700 | 159700 | 1775 |
| 554 | 20240927 | 094500 | 12073218900 | 159900 | 160200 | 160700 | 159500 | 3106 |
| 555 | 20240927 | 094400 | 11575771200 | 160200 | 159600 | 160500 | 159500 | 12198 |
| 556 | 20240927 | 094300 | 9624197700 | 159600 | 159400 | 159700 | 159300 | 5677 |
| 557 | 20240927 | 094200 | 8718377100 | 159300 | 159300 | 159500 | 159300 | 1363 |
| 558 | 20240927 | 094100 | 8501103400 | 159300 | 159000 | 159400 | 159000 | 2933 |
| 559 | 20240927 | 094000 | 8034234500 | 158900 | 158600 | 159000 | 158600 | 3361 |
| 560 | 20240927 | 093900 | 7500335900 | 158700 | 158600 | 158800 | 158600 | 679 |
| 561 | 20240927 | 093800 | 7392575900 | 158600 | 158500 | 158700 | 158300 | 640 |
| 562 | 20240927 | 093700 | 7291086100 | 158400 | 158700 | 158800 | 158300 | 462 |
| 563 | 20240927 | 093600 | 7217838500 | 158700 | 158400 | 158700 | 158400 | 667 |
| 564 | 20240927 | 093500 | 7112044100 | 158400 | 158400 | 158600 | 158400 | 694 |
| 565 | 20240927 | 093400 | 7002039200 | 158500 | 158600 | 158600 | 158400 | 867 |
| 566 | 20240927 | 093300 | 6864608100 | 158700 | 158800 | 158900 | 158600 | 1032 |
| 567 | 20240927 | 093200 | 6700732500 | 158800 | 158800 | 159000 | 158600 | 1962 |
| 568 | 20240927 | 093100 | 6388905200 | 158700 | 157800 | 158800 | 157800 | 3442 |
| 569 | 20240927 | 093000 | 5843716900 | 157800 | 158300 | 158300 | 157700 | 1377 |
| 570 | 20240927 | 092900 | 5626087200 | 158200 | 157400 | 158200 | 157300 | 3314 |
| 571 | 20240927 | 092800 | 5103281200 | 157400 | 156600 | 157500 | 156600 | 6840 |
| 572 | 20240927 | 092700 | 4029435000 | 156300 | 155600 | 156500 | 155600 | 2881 |
| 573 | 20240927 | 092600 | 3579516800 | 155600 | 155600 | 155900 | 155600 | 570 |
| 574 | 20240927 | 092500 | 3490716100 | 155400 | 155300 | 155600 | 155200 | 141 |
| 575 | 20240927 | 092400 | 3468817900 | 155300 | 155500 | 155500 | 155200 | 53 |
| 576 | 20240927 | 092300 | 3460585000 | 155600 | 155300 | 155700 | 155100 | 730 |
| 577 | 20240927 | 092200 | 3347111300 | 155000 | 154900 | 155300 | 154800 | 583 |
| 578 | 20240927 | 092100 | 3256751200 | 154900 | 155000 | 155100 | 154900 | 340 |
| 579 | 20240927 | 092000 | 3204045000 | 155100 | 154600 | 155200 | 154600 | 508 |
| 580 | 20240927 | 091900 | 3125379400 | 154600 | 154200 | 154600 | 154200 | 401 |
| 581 | 20240927 | 091800 | 3063445700 | 154100 | 154000 | 154400 | 153900 | 529 |
| 582 | 20240927 | 091700 | 2981986800 | 154000 | 154100 | 155100 | 153900 | 3141 |
| 583 | 20240927 | 091600 | 2496551900 | 154000 | 153500 | 154000 | 153400 | 167 |
| 584 | 20240927 | 091500 | 2470894800 | 153500 | 153500 | 154000 | 153500 | 332 |
| 585 | 20240927 | 091400 | 2419839900 | 153500 | 153400 | 153500 | 153300 | 212 |
| 586 | 20240927 | 091300 | 2387330500 | 153400 | 153600 | 153700 | 153200 | 364 |
| 587 | 20240927 | 091200 | 2331453800 | 153600 | 153200 | 153600 | 153000 | 99 |
| 588 | 20240927 | 091100 | 2316268600 | 153200 | 153300 | 153400 | 152900 | 351 |
| 589 | 20240927 | 091000 | 2262522600 | 153600 | 152900 | 153600 | 152800 | 1892 |
| 590 | 20240927 | 090900 | 1973146700 | 152900 | 154100 | 154100 | 152900 | 1486 |
| 591 | 20240927 | 090800 | 1744827400 | 154100 | 154600 | 155000 | 154100 | 618 |
| 592 | 20240927 | 090700 | 1649411900 | 154700 | 154300 | 154800 | 154200 | 518 |
| 593 | 20240927 | 090600 | 1569440900 | 154300 | 154200 | 154800 | 154100 | 437 |
| 594 | 20240927 | 090500 | 1501944000 | 154200 | 154800 | 154800 | 154100 | 1622 |
| 595 | 20240927 | 090400 | 1251141000 | 155200 | 155000 | 155400 | 154800 | 868 |
| 596 | 20240927 | 090300 | 1116615000 | 155000 | 155700 | 155700 | 155000 | 318 |
| 597 | 20240927 | 090200 | 1067282900 | 155000 | 154700 | 156100 | 154700 | 618 |
| 598 | 20240927 | 090100 | 971038900 | 154700 | 155800 | 156800 | 154500 | 2732 |
| 599 | 20240927 | 090000 | 545439000 | 155600 | 153900 | 155800 | 153900 | 3512 |