35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240925 | 190400 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 15870 |
| 3 | 20240925 | 190300 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 4 | 20240925 | 190200 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 5 | 20240925 | 190100 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 6 | 20240925 | 190000 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 7 | 20240925 | 185900 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 8 | 20240925 | 185800 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 9 | 20240925 | 185700 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 10 | 20240925 | 185600 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 11 | 20240925 | 185500 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 12 | 20240925 | 185400 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 13 | 20240925 | 185300 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 14 | 20240925 | 185200 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 15 | 20240925 | 185100 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 16 | 20240925 | 185000 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 17 | 20240925 | 184900 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 18 | 20240925 | 184800 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 19 | 20240925 | 184700 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 20 | 20240925 | 184600 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 21 | 20240925 | 184500 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 22 | 20240925 | 184400 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 23 | 20240925 | 184300 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 24 | 20240925 | 184200 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 25 | 20240925 | 184100 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 26 | 20240925 | 184000 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 27 | 20240925 | 183900 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 28 | 20240925 | 183800 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 29 | 20240925 | 183700 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 30 | 20240925 | 183600 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 31 | 20240925 | 183500 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 32 | 20240925 | 183400 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 15870 |
| 33 | 20240925 | 183300 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 34 | 20240925 | 183200 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 35 | 20240925 | 183100 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 36 | 20240925 | 183000 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 37 | 20240925 | 182900 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 38 | 20240925 | 182800 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 39 | 20240925 | 182700 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 40 | 20240925 | 182600 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 41 | 20240925 | 182500 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 42 | 20240925 | 182400 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 43 | 20240925 | 182300 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 44 | 20240925 | 182200 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 45 | 20240925 | 182100 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 46 | 20240925 | 182000 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 47 | 20240925 | 181900 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 48 | 20240925 | 181800 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 49 | 20240925 | 181700 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 50 | 20240925 | 181600 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 51 | 20240925 | 181500 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 52 | 20240925 | 181400 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 53 | 20240925 | 181300 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 54 | 20240925 | 181200 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 55 | 20240925 | 181100 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 56 | 20240925 | 181000 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 57 | 20240925 | 180900 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 58 | 20240925 | 180800 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 59 | 20240925 | 180700 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 60 | 20240925 | 180600 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 61 | 20240925 | 180500 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 62 | 20240925 | 180400 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 15870 |
| 63 | 20240925 | 180300 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 64 | 20240925 | 180200 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 65 | 20240925 | 180100 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 66 | 20240925 | 180000 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 67 | 20240925 | 175900 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 68 | 20240925 | 175800 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 69 | 20240925 | 175700 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 70 | 20240925 | 175600 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 71 | 20240925 | 175500 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 72 | 20240925 | 175400 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 73 | 20240925 | 175300 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 74 | 20240925 | 175200 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 75 | 20240925 | 175100 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 76 | 20240925 | 175000 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 77 | 20240925 | 174900 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 78 | 20240925 | 174800 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 79 | 20240925 | 174700 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 80 | 20240925 | 174600 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 81 | 20240925 | 174500 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 82 | 20240925 | 174400 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 83 | 20240925 | 174300 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 84 | 20240925 | 174200 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 85 | 20240925 | 174100 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 86 | 20240925 | 174000 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 87 | 20240925 | 173900 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 88 | 20240925 | 173800 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 89 | 20240925 | 173700 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 90 | 20240925 | 173600 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 91 | 20240925 | 173500 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 92 | 20240925 | 173400 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 15870 |
| 93 | 20240925 | 173300 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 94 | 20240925 | 173200 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 95 | 20240925 | 173100 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 96 | 20240925 | 173000 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 97 | 20240925 | 172900 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 98 | 20240925 | 172800 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 99 | 20240925 | 172700 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 100 | 20240925 | 172600 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 101 | 20240925 | 172500 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 102 | 20240925 | 172400 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 103 | 20240925 | 172300 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 104 | 20240925 | 172200 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 105 | 20240925 | 172100 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 106 | 20240925 | 172000 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 107 | 20240925 | 171900 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 108 | 20240925 | 171800 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 109 | 20240925 | 171700 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 110 | 20240925 | 171600 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 111 | 20240925 | 171500 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 112 | 20240925 | 171400 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 113 | 20240925 | 171300 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 114 | 20240925 | 171200 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 115 | 20240925 | 171100 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 116 | 20240925 | 171000 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 117 | 20240925 | 170900 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 118 | 20240925 | 170800 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 119 | 20240925 | 170700 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 120 | 20240925 | 170600 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 121 | 20240925 | 170500 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 122 | 20240925 | 170400 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 15870 |
| 123 | 20240925 | 170300 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 124 | 20240925 | 170200 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 125 | 20240925 | 170100 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 126 | 20240925 | 170000 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 127 | 20240925 | 165900 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 128 | 20240925 | 165800 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 129 | 20240925 | 165700 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 130 | 20240925 | 165600 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 131 | 20240925 | 165500 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 132 | 20240925 | 165400 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 133 | 20240925 | 165300 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 134 | 20240925 | 165200 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 135 | 20240925 | 165100 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 136 | 20240925 | 165000 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 137 | 20240925 | 164900 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 138 | 20240925 | 164800 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 139 | 20240925 | 164700 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 140 | 20240925 | 164600 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 141 | 20240925 | 164500 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 142 | 20240925 | 164400 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 143 | 20240925 | 164300 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 144 | 20240925 | 164200 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 145 | 20240925 | 164100 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 146 | 20240925 | 164000 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 147 | 20240925 | 163900 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 148 | 20240925 | 163800 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 149 | 20240925 | 163700 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 150 | 20240925 | 163600 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 151 | 20240925 | 163500 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 152 | 20240925 | 163400 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 15870 |
| 153 | 20240925 | 163300 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 154 | 20240925 | 163200 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 155 | 20240925 | 163100 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 156 | 20240925 | 163000 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 157 | 20240925 | 162900 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 158 | 20240925 | 162800 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 159 | 20240925 | 162700 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 160 | 20240925 | 162600 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 161 | 20240925 | 162500 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 162 | 20240925 | 162400 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 163 | 20240925 | 162300 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 164 | 20240925 | 162200 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 165 | 20240925 | 162100 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 166 | 20240925 | 162000 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 167 | 20240925 | 161900 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 168 | 20240925 | 161800 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 169 | 20240925 | 161700 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 170 | 20240925 | 161600 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 171 | 20240925 | 161500 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 172 | 20240925 | 161400 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 173 | 20240925 | 161300 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 174 | 20240925 | 161200 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 175 | 20240925 | 161100 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 176 | 20240925 | 161000 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 177 | 20240925 | 160900 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 178 | 20240925 | 160800 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 179 | 20240925 | 160700 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 180 | 20240925 | 160600 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 181 | 20240925 | 160500 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 182 | 20240925 | 160400 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 15870 |
| 183 | 20240925 | 160300 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 184 | 20240925 | 160200 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 185 | 20240925 | 160100 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 186 | 20240925 | 160000 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 187 | 20240925 | 155900 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 188 | 20240925 | 155800 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 189 | 20240925 | 155700 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 190 | 20240925 | 155600 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 191 | 20240925 | 155500 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 192 | 20240925 | 155400 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 193 | 20240925 | 155300 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 194 | 20240925 | 155200 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 195 | 20240925 | 155100 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 196 | 20240925 | 155000 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 197 | 20240925 | 154900 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 198 | 20240925 | 154800 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 199 | 20240925 | 154700 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 200 | 20240925 | 154600 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 201 | 20240925 | 154500 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 202 | 20240925 | 154400 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 203 | 20240925 | 154300 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 204 | 20240925 | 154200 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 205 | 20240925 | 154100 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 206 | 20240925 | 154000 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 207 | 20240925 | 153900 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 208 | 20240925 | 153800 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 209 | 20240925 | 153700 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 210 | 20240925 | 153600 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 211 | 20240925 | 153500 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 212 | 20240925 | 153400 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 15870 |
| 213 | 20240925 | 153300 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 214 | 20240925 | 153200 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 215 | 20240925 | 153100 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 0 |
| 216 | 20240925 | 153000 | 22343675700 | 153400 | 153400 | 153400 | 153400 | 15870 |
| 217 | 20240925 | 152900 | 19909217700 | 153500 | 153500 | 153500 | 153500 | 0 |
| 218 | 20240925 | 152800 | 19909217700 | 153500 | 153500 | 153500 | 153500 | 0 |
| 219 | 20240925 | 152700 | 19909217700 | 153500 | 153500 | 153500 | 153500 | 0 |
| 220 | 20240925 | 152600 | 19909217700 | 153500 | 153500 | 153500 | 153500 | 0 |
| 221 | 20240925 | 152500 | 19909217700 | 153500 | 153500 | 153500 | 153500 | 0 |
| 222 | 20240925 | 152400 | 19909217700 | 153500 | 153500 | 153500 | 153500 | 0 |
| 223 | 20240925 | 152300 | 19909217700 | 153500 | 153500 | 153500 | 153500 | 0 |
| 224 | 20240925 | 152200 | 19909217700 | 153500 | 153500 | 153500 | 153500 | 0 |
| 225 | 20240925 | 152100 | 19909217700 | 153500 | 153500 | 153500 | 153500 | 0 |
| 226 | 20240925 | 152000 | 19909217700 | 153500 | 153500 | 153500 | 153500 | 0 |
| 227 | 20240925 | 151900 | 19909217700 | 153500 | 153600 | 153600 | 153500 | 227 |
| 228 | 20240925 | 151800 | 19874367700 | 153600 | 153500 | 153600 | 153500 | 211 |
| 229 | 20240925 | 151700 | 19841965900 | 153600 | 153600 | 153600 | 153500 | 129 |
| 230 | 20240925 | 151600 | 19822161600 | 153600 | 153900 | 154000 | 153500 | 689 |
| 231 | 20240925 | 151500 | 19716205000 | 153900 | 154000 | 154100 | 153900 | 692 |
| 232 | 20240925 | 151400 | 19609636600 | 153900 | 154000 | 154000 | 153900 | 162 |
| 233 | 20240925 | 151300 | 19584701900 | 153900 | 154000 | 154000 | 153900 | 240 |
| 234 | 20240925 | 151200 | 19547757200 | 153900 | 153800 | 154000 | 153800 | 214 |
| 235 | 20240925 | 151100 | 19514823000 | 153900 | 153800 | 153900 | 153800 | 220 |
| 236 | 20240925 | 151000 | 19480978300 | 153800 | 153800 | 153900 | 153800 | 280 |
| 237 | 20240925 | 150900 | 19437906300 | 153800 | 153600 | 154000 | 153600 | 449 |
| 238 | 20240925 | 150800 | 19368893000 | 153600 | 153700 | 153700 | 153600 | 149 |
| 239 | 20240925 | 150700 | 19346003800 | 153700 | 153800 | 154000 | 153500 | 609 |
| 240 | 20240925 | 150600 | 19252348900 | 154000 | 153800 | 154000 | 153500 | 517 |
| 241 | 20240925 | 150500 | 19172854500 | 153700 | 153700 | 153800 | 153700 | 210 |
| 242 | 20240925 | 150400 | 19140576100 | 153700 | 153700 | 153800 | 153700 | 209 |
| 243 | 20240925 | 150300 | 19108448200 | 153700 | 153700 | 153800 | 153700 | 165 |
| 244 | 20240925 | 150200 | 19083086900 | 153700 | 153800 | 153800 | 153700 | 225 |
| 245 | 20240925 | 150100 | 19048495900 | 153800 | 153500 | 154000 | 153500 | 1017 |
| 246 | 20240925 | 150000 | 18892200100 | 153500 | 153600 | 153700 | 153500 | 333 |
| 247 | 20240925 | 145900 | 18841055600 | 153600 | 153500 | 153700 | 153500 | 523 |
| 248 | 20240925 | 145800 | 18760753000 | 153500 | 153700 | 153700 | 153500 | 336 |
| 249 | 20240925 | 145700 | 18709164100 | 153600 | 153600 | 153700 | 153600 | 413 |
| 250 | 20240925 | 145600 | 18645726800 | 153600 | 153600 | 153700 | 153600 | 352 |
| 251 | 20240925 | 145500 | 18591654100 | 153600 | 153500 | 153700 | 153500 | 582 |
| 252 | 20240925 | 145400 | 18502278500 | 153500 | 153500 | 153600 | 153500 | 389 |
| 253 | 20240925 | 145300 | 18442565500 | 153500 | 153500 | 153600 | 153500 | 213 |
| 254 | 20240925 | 145200 | 18409866500 | 153600 | 153500 | 153600 | 153500 | 348 |
| 255 | 20240925 | 145100 | 18356444500 | 153600 | 153500 | 153600 | 153500 | 237 |
| 256 | 20240925 | 145000 | 18320060700 | 153500 | 153500 | 153700 | 153500 | 765 |
| 257 | 20240925 | 144900 | 18202550700 | 153500 | 153600 | 153700 | 153500 | 422 |
| 258 | 20240925 | 144800 | 18137740800 | 153600 | 153800 | 153800 | 153600 | 936 |
| 259 | 20240925 | 144700 | 17993873700 | 153800 | 153800 | 153900 | 153800 | 254 |
| 260 | 20240925 | 144600 | 17954804800 | 153800 | 153900 | 154000 | 153800 | 361 |
| 261 | 20240925 | 144500 | 17899253500 | 153900 | 153900 | 154000 | 153900 | 378 |
| 262 | 20240925 | 144400 | 17841078800 | 153900 | 154000 | 154100 | 153900 | 381 |
| 263 | 20240925 | 144300 | 17782404600 | 154000 | 154100 | 154200 | 154000 | 426 |
| 264 | 20240925 | 144200 | 17716752800 | 154200 | 154200 | 154200 | 154100 | 308 |
| 265 | 20240925 | 144100 | 17669288900 | 154100 | 154000 | 154100 | 154000 | 630 |
| 266 | 20240925 | 144000 | 17572230100 | 154000 | 154000 | 154100 | 154000 | 161 |
| 267 | 20240925 | 143900 | 17547434300 | 154000 | 154000 | 154100 | 154000 | 269 |
| 268 | 20240925 | 143800 | 17506007300 | 154000 | 154300 | 154300 | 154000 | 442 |
| 269 | 20240925 | 143700 | 17437874000 | 154300 | 154300 | 154400 | 154300 | 384 |
| 270 | 20240925 | 143600 | 17378613400 | 154300 | 154300 | 154400 | 154300 | 201 |
| 271 | 20240925 | 143500 | 17347597800 | 154300 | 154300 | 154400 | 154300 | 201 |
| 272 | 20240925 | 143400 | 17316581000 | 154500 | 154300 | 154500 | 154300 | 164 |
| 273 | 20240925 | 143300 | 17291266900 | 154300 | 154100 | 154500 | 154100 | 599 |
| 274 | 20240925 | 143200 | 17198820700 | 154100 | 154400 | 154400 | 154100 | 466 |
| 275 | 20240925 | 143100 | 17126924300 | 154300 | 154300 | 154400 | 154300 | 191 |
| 276 | 20240925 | 143000 | 17097451700 | 154300 | 153800 | 154400 | 153700 | 1427 |
| 277 | 20240925 | 142900 | 16877768100 | 153700 | 153800 | 153800 | 153700 | 317 |
| 278 | 20240925 | 142800 | 16829043200 | 153700 | 153800 | 153900 | 153700 | 494 |
| 279 | 20240925 | 142700 | 16753073300 | 153800 | 153800 | 153900 | 153800 | 290 |
| 280 | 20240925 | 142600 | 16708469800 | 153800 | 153900 | 153900 | 153800 | 284 |
| 281 | 20240925 | 142500 | 16664789100 | 153800 | 154100 | 154100 | 153800 | 923 |
| 282 | 20240925 | 142400 | 16522733400 | 154000 | 154000 | 154100 | 154000 | 328 |
| 283 | 20240925 | 142300 | 16472219800 | 154100 | 154100 | 154100 | 154000 | 248 |
| 284 | 20240925 | 142200 | 16434025600 | 154000 | 154000 | 154100 | 154000 | 293 |
| 285 | 20240925 | 142100 | 16388901800 | 154000 | 154100 | 154100 | 154000 | 206 |
| 286 | 20240925 | 142000 | 16357175300 | 154100 | 154200 | 154200 | 154100 | 787 |
| 287 | 20240925 | 141900 | 16235897200 | 154200 | 154100 | 154200 | 154100 | 316 |
| 288 | 20240925 | 141800 | 16187193400 | 154200 | 154100 | 154200 | 154100 | 246 |
| 289 | 20240925 | 141700 | 16149280000 | 154100 | 154100 | 154200 | 154100 | 218 |
| 290 | 20240925 | 141600 | 16115685000 | 154100 | 154100 | 154200 | 154100 | 225 |
| 291 | 20240925 | 141500 | 16081010200 | 154200 | 154100 | 154200 | 154100 | 215 |
| 292 | 20240925 | 141400 | 16047866800 | 154100 | 154300 | 154400 | 154100 | 959 |
| 293 | 20240925 | 141300 | 15899896400 | 154300 | 154400 | 154400 | 154300 | 162 |
| 294 | 20240925 | 141200 | 15874898800 | 154300 | 154300 | 154500 | 154200 | 298 |
| 295 | 20240925 | 141100 | 15828922500 | 154200 | 154200 | 154400 | 154200 | 364 |
| 296 | 20240925 | 141000 | 15772773200 | 154200 | 154400 | 154400 | 154200 | 182 |
| 297 | 20240925 | 140900 | 15744707300 | 154300 | 154300 | 154300 | 154200 | 178 |
| 298 | 20240925 | 140800 | 15717250700 | 154400 | 154100 | 154400 | 154100 | 134 |
| 299 | 20240925 | 140700 | 15696580800 | 154100 | 154200 | 154300 | 154100 | 285 |
| 300 | 20240925 | 140600 | 15652625800 | 154200 | 154300 | 154400 | 154200 | 192 |
| 301 | 20240925 | 140500 | 15623001900 | 154300 | 154300 | 154400 | 154300 | 314 |
| 302 | 20240925 | 140400 | 15574541400 | 154400 | 154200 | 154400 | 154200 | 331 |
| 303 | 20240925 | 140300 | 15523480600 | 154200 | 154400 | 154400 | 154200 | 275 |
| 304 | 20240925 | 140200 | 15481048500 | 154400 | 154600 | 154600 | 154400 | 292 |
| 305 | 20240925 | 140100 | 15435945500 | 154600 | 154700 | 154700 | 154500 | 461 |
| 306 | 20240925 | 140000 | 15364679000 | 154700 | 154700 | 154800 | 154700 | 185 |
| 307 | 20240925 | 135900 | 15336059200 | 154800 | 154700 | 154800 | 154700 | 224 |
| 308 | 20240925 | 135800 | 15301404900 | 154700 | 154700 | 154800 | 154700 | 170 |
| 309 | 20240925 | 135700 | 15275103000 | 154700 | 154700 | 154800 | 154700 | 172 |
| 310 | 20240925 | 135600 | 15248493400 | 154800 | 154800 | 154900 | 154800 | 307 |
| 311 | 20240925 | 135500 | 15200969500 | 154800 | 154900 | 154900 | 154800 | 139 |
| 312 | 20240925 | 135400 | 15179450100 | 154800 | 154800 | 154900 | 154800 | 178 |
| 313 | 20240925 | 135300 | 15151894800 | 154900 | 154900 | 155000 | 154900 | 180 |
| 314 | 20240925 | 135200 | 15124012500 | 154900 | 155200 | 155200 | 154900 | 320 |
| 315 | 20240925 | 135100 | 15074390200 | 155200 | 155200 | 155200 | 155100 | 180 |
| 316 | 20240925 | 135000 | 15046467800 | 155100 | 155200 | 155200 | 155100 | 141 |
| 317 | 20240925 | 134900 | 15024597400 | 155100 | 154800 | 155200 | 154800 | 463 |
| 318 | 20240925 | 134800 | 14952823900 | 154800 | 154800 | 154900 | 154800 | 135 |
| 319 | 20240925 | 134700 | 14931920700 | 154800 | 154700 | 154900 | 154700 | 104 |
| 320 | 20240925 | 134600 | 14915821300 | 154800 | 154700 | 154800 | 154700 | 428 |
| 321 | 20240925 | 134500 | 14849581800 | 154700 | 154700 | 154800 | 154700 | 70 |
| 322 | 20240925 | 134400 | 14838752300 | 154700 | 154700 | 154800 | 154700 | 179 |
| 323 | 20240925 | 134300 | 14811059400 | 154700 | 154800 | 154800 | 154700 | 118 |
| 324 | 20240925 | 134200 | 14792797300 | 154700 | 154800 | 154800 | 154700 | 309 |
| 325 | 20240925 | 134100 | 14744969100 | 154800 | 154900 | 155000 | 154800 | 263 |
| 326 | 20240925 | 134000 | 14704234200 | 154900 | 154900 | 155000 | 154900 | 178 |
| 327 | 20240925 | 133900 | 14676659700 | 154900 | 154900 | 155000 | 154900 | 277 |
| 328 | 20240925 | 133800 | 14633746800 | 154900 | 154900 | 155000 | 154900 | 108 |
| 329 | 20240925 | 133700 | 14617016900 | 154900 | 155000 | 155000 | 154900 | 148 |
| 330 | 20240925 | 133600 | 14594088900 | 154900 | 154900 | 155000 | 154900 | 67 |
| 331 | 20240925 | 133500 | 14583709800 | 154900 | 154900 | 155000 | 154900 | 138 |
| 332 | 20240925 | 133400 | 14562333200 | 155000 | 154900 | 155000 | 154900 | 82 |
| 333 | 20240925 | 133300 | 14549630800 | 154900 | 155000 | 155100 | 154900 | 253 |
| 334 | 20240925 | 133200 | 14510422900 | 155000 | 155000 | 155100 | 155000 | 147 |
| 335 | 20240925 | 133100 | 14487637600 | 155000 | 155000 | 155100 | 155000 | 759 |
| 336 | 20240925 | 133000 | 14369988800 | 155000 | 155100 | 155100 | 155000 | 157 |
| 337 | 20240925 | 132900 | 14345651800 | 155000 | 155100 | 155100 | 155000 | 319 |
| 338 | 20240925 | 132800 | 14296180400 | 155100 | 155100 | 155200 | 155100 | 67 |
| 339 | 20240925 | 132700 | 14285788400 | 155200 | 155200 | 155200 | 155100 | 87 |
| 340 | 20240925 | 132600 | 14272291800 | 155100 | 155200 | 155200 | 155100 | 33 |
| 341 | 20240925 | 132500 | 14267172100 | 155100 | 155000 | 155200 | 155000 | 191 |
| 342 | 20240925 | 132400 | 14237540400 | 155000 | 155100 | 155200 | 155000 | 144 |
| 343 | 20240925 | 132300 | 14215206200 | 155000 | 155100 | 155100 | 155000 | 135 |
| 344 | 20240925 | 132200 | 14194278900 | 155000 | 155000 | 155100 | 155000 | 76 |
| 345 | 20240925 | 132100 | 14182495700 | 155100 | 155100 | 155200 | 155000 | 407 |
| 346 | 20240925 | 132000 | 14119366500 | 155100 | 155200 | 155200 | 155100 | 62 |
| 347 | 20240925 | 131900 | 14109749200 | 155100 | 155200 | 155200 | 155100 | 73 |
| 348 | 20240925 | 131800 | 14098423900 | 155100 | 155200 | 155200 | 155100 | 186 |
| 349 | 20240925 | 131700 | 14069564700 | 155200 | 155200 | 155200 | 155100 | 416 |
| 350 | 20240925 | 131600 | 14005020100 | 155200 | 155200 | 155400 | 155200 | 72 |
| 351 | 20240925 | 131500 | 13993839200 | 155100 | 155100 | 155300 | 155100 | 348 |
| 352 | 20240925 | 131400 | 13939830600 | 155200 | 155000 | 155200 | 155000 | 279 |
| 353 | 20240925 | 131300 | 13896558600 | 155000 | 155100 | 155100 | 155000 | 80 |
| 354 | 20240925 | 131200 | 13884156200 | 155000 | 155000 | 155100 | 155000 | 174 |
| 355 | 20240925 | 131100 | 13857181000 | 155100 | 155000 | 155100 | 155000 | 23 |
| 356 | 20240925 | 131000 | 13853615400 | 155000 | 155000 | 155100 | 155000 | 76 |
| 357 | 20240925 | 130900 | 13841834700 | 155000 | 155000 | 155000 | 155000 | 38 |
| 358 | 20240925 | 130800 | 13835944700 | 155000 | 155000 | 155000 | 154900 | 80 |
| 359 | 20240925 | 130700 | 13823546300 | 154900 | 154800 | 155100 | 154800 | 357 |
| 360 | 20240925 | 130600 | 13768220500 | 154800 | 154900 | 155000 | 154800 | 166 |
| 361 | 20240925 | 130500 | 13742509300 | 154900 | 155000 | 155100 | 154900 | 107 |
| 362 | 20240925 | 130400 | 13725925700 | 155100 | 155100 | 155100 | 155000 | 153 |
| 363 | 20240925 | 130300 | 13702209800 | 155000 | 155000 | 155100 | 155000 | 72 |
| 364 | 20240925 | 130200 | 13691049400 | 155100 | 155000 | 155100 | 155000 | 86 |
| 365 | 20240925 | 130100 | 13677717000 | 155000 | 155100 | 155100 | 155000 | 48 |
| 366 | 20240925 | 130000 | 13670276700 | 155000 | 155000 | 155100 | 155000 | 127 |
| 367 | 20240925 | 125900 | 13650591400 | 155000 | 155000 | 155100 | 155000 | 110 |
| 368 | 20240925 | 125800 | 13633537700 | 155000 | 155000 | 155100 | 155000 | 68 |
| 369 | 20240925 | 125700 | 13622997200 | 155100 | 155000 | 155100 | 155000 | 45 |
| 370 | 20240925 | 125600 | 13616021500 | 155000 | 155000 | 155100 | 155000 | 389 |
| 371 | 20240925 | 125500 | 13555722800 | 155000 | 155100 | 155200 | 155000 | 137 |
| 372 | 20240925 | 125400 | 13534476500 | 155100 | 155000 | 155200 | 155000 | 109 |
| 373 | 20240925 | 125300 | 13517570800 | 155000 | 155000 | 155200 | 155000 | 108 |
| 374 | 20240925 | 125200 | 13500824400 | 155100 | 155200 | 155200 | 155000 | 520 |
| 375 | 20240925 | 125100 | 13420170700 | 155200 | 155200 | 155300 | 155200 | 83 |
| 376 | 20240925 | 125000 | 13407288300 | 155200 | 155300 | 155300 | 155200 | 48 |
| 377 | 20240925 | 124900 | 13399838300 | 155300 | 155500 | 155600 | 155200 | 1114 |
| 378 | 20240925 | 124800 | 13226653000 | 155500 | 155600 | 155600 | 155500 | 89 |
| 379 | 20240925 | 124700 | 13212812800 | 155500 | 155700 | 155700 | 155500 | 181 |
| 380 | 20240925 | 124600 | 13184650400 | 155700 | 155600 | 155700 | 155600 | 253 |
| 381 | 20240925 | 124500 | 13145281600 | 155700 | 155600 | 155700 | 155600 | 177 |
| 382 | 20240925 | 124400 | 13117739800 | 155700 | 155600 | 155700 | 155600 | 76 |
| 383 | 20240925 | 124300 | 13105909800 | 155700 | 155600 | 155700 | 155600 | 66 |
| 384 | 20240925 | 124200 | 13095639900 | 155700 | 155700 | 155700 | 155600 | 41 |
| 385 | 20240925 | 124100 | 13089258500 | 155600 | 155600 | 155700 | 155600 | 64 |
| 386 | 20240925 | 124000 | 13079298500 | 155700 | 155700 | 155800 | 155600 | 97 |
| 387 | 20240925 | 123900 | 13064195700 | 155700 | 155900 | 155900 | 155700 | 823 |
| 388 | 20240925 | 123800 | 12936052100 | 155900 | 155700 | 155900 | 155600 | 109 |
| 389 | 20240925 | 123700 | 12919080400 | 155700 | 155600 | 155800 | 155600 | 33 |
| 390 | 20240925 | 123600 | 12913944400 | 155800 | 155800 | 155900 | 155800 | 60 |
| 391 | 20240925 | 123500 | 12904595700 | 155800 | 155400 | 155800 | 155400 | 350 |
| 392 | 20240925 | 123400 | 12850112600 | 155400 | 155500 | 155600 | 155400 | 220 |
| 393 | 20240925 | 123300 | 12815904700 | 155500 | 155700 | 155700 | 155500 | 263 |
| 394 | 20240925 | 123200 | 12774990000 | 155700 | 155700 | 155700 | 155600 | 656 |
| 395 | 20240925 | 123100 | 12672915500 | 155700 | 155800 | 155900 | 155600 | 453 |
| 396 | 20240925 | 123000 | 12602375500 | 155800 | 155800 | 155800 | 155800 | 77 |
| 397 | 20240925 | 122900 | 12590378900 | 155900 | 155800 | 155900 | 155800 | 119 |
| 398 | 20240925 | 122800 | 12571836200 | 155800 | 156000 | 156000 | 155800 | 134 |
| 399 | 20240925 | 122700 | 12550952800 | 156000 | 156100 | 156200 | 156000 | 1117 |
| 400 | 20240925 | 122600 | 12376623400 | 156200 | 156100 | 156200 | 156100 | 60 |
| 401 | 20240925 | 122500 | 12367253900 | 156200 | 156100 | 156200 | 156100 | 36 |
| 402 | 20240925 | 122400 | 12361632000 | 156200 | 156100 | 156200 | 156100 | 82 |
| 403 | 20240925 | 122300 | 12348831300 | 156100 | 156100 | 156200 | 156100 | 50 |
| 404 | 20240925 | 122200 | 12341024000 | 156200 | 156200 | 156200 | 156100 | 44 |
| 405 | 20240925 | 122100 | 12334153900 | 156200 | 156200 | 156200 | 156100 | 31 |
| 406 | 20240925 | 122000 | 12329313900 | 156100 | 156100 | 156200 | 156100 | 45 |
| 407 | 20240925 | 121900 | 12322287500 | 156200 | 156100 | 156200 | 156100 | 50 |
| 408 | 20240925 | 121800 | 12314479300 | 156200 | 156200 | 156200 | 156100 | 113 |
| 409 | 20240925 | 121700 | 12296831200 | 156200 | 156200 | 156200 | 156100 | 19 |
| 410 | 20240925 | 121600 | 12293864300 | 156200 | 156100 | 156200 | 156100 | 57 |
| 411 | 20240925 | 121500 | 12284963100 | 156200 | 156200 | 156200 | 156100 | 26 |
| 412 | 20240925 | 121400 | 12280903600 | 156100 | 156200 | 156200 | 156100 | 63 |
| 413 | 20240925 | 121300 | 12271064400 | 156100 | 156100 | 156200 | 156100 | 83 |
| 414 | 20240925 | 121200 | 12258102900 | 156200 | 156200 | 156200 | 156100 | 19 |
| 415 | 20240925 | 121100 | 12255135600 | 156200 | 156100 | 156200 | 156100 | 133 |
| 416 | 20240925 | 121000 | 12234361100 | 156100 | 156100 | 156200 | 156100 | 32 |
| 417 | 20240925 | 120900 | 12229363400 | 156200 | 156100 | 156200 | 156100 | 23 |
| 418 | 20240925 | 120800 | 12225771300 | 156200 | 156100 | 156200 | 156100 | 57 |
| 419 | 20240925 | 120700 | 12216871800 | 156100 | 156000 | 156200 | 156000 | 36 |
| 420 | 20240925 | 120600 | 12211249000 | 156200 | 156200 | 156200 | 156000 | 48 |
| 421 | 20240925 | 120500 | 12203755600 | 156200 | 155800 | 156200 | 155800 | 344 |
| 422 | 20240925 | 120400 | 12150117700 | 155900 | 155900 | 155900 | 155800 | 44 |
| 423 | 20240925 | 120300 | 12143258200 | 155900 | 155900 | 156100 | 155900 | 96 |
| 424 | 20240925 | 120200 | 12128281700 | 156000 | 155700 | 156000 | 155700 | 110 |
| 425 | 20240925 | 120100 | 12111136500 | 155700 | 155800 | 155800 | 155700 | 71 |
| 426 | 20240925 | 120000 | 12100078500 | 155800 | 155900 | 155900 | 155700 | 25 |
| 427 | 20240925 | 115900 | 12096184000 | 155900 | 155800 | 155900 | 155800 | 37 |
| 428 | 20240925 | 115800 | 12090419300 | 155800 | 155600 | 155800 | 155600 | 22 |
| 429 | 20240925 | 115700 | 12086995600 | 155700 | 155600 | 155800 | 155600 | 47 |
| 430 | 20240925 | 115600 | 12079677600 | 155600 | 155800 | 155800 | 155600 | 73 |
| 431 | 20240925 | 115500 | 12068313000 | 155700 | 155800 | 155800 | 155700 | 229 |
| 432 | 20240925 | 115400 | 12032646000 | 155800 | 155800 | 155800 | 155700 | 32 |
| 433 | 20240925 | 115300 | 12027661100 | 155700 | 155800 | 155800 | 155700 | 11 |
| 434 | 20240925 | 115200 | 12025947700 | 155800 | 155500 | 155800 | 155500 | 518 |
| 435 | 20240925 | 115100 | 11945318600 | 155600 | 155600 | 155600 | 155500 | 173 |
| 436 | 20240925 | 115000 | 11918402700 | 155700 | 155600 | 155700 | 155600 | 42 |
| 437 | 20240925 | 114900 | 11911866700 | 155700 | 155600 | 155700 | 155600 | 38 |
| 438 | 20240925 | 114800 | 11905952800 | 155600 | 155600 | 155700 | 155600 | 60 |
| 439 | 20240925 | 114700 | 11896613900 | 155600 | 155600 | 155700 | 155600 | 31 |
| 440 | 20240925 | 114600 | 11891789400 | 155700 | 155600 | 155700 | 155500 | 95 |
| 441 | 20240925 | 114500 | 11877006700 | 155500 | 155500 | 155600 | 155500 | 74 |
| 442 | 20240925 | 114400 | 11865496000 | 155500 | 155600 | 155600 | 155500 | 23 |
| 443 | 20240925 | 114300 | 11861917600 | 155500 | 155600 | 155600 | 155500 | 48 |
| 444 | 20240925 | 114200 | 11854452200 | 155600 | 155500 | 155600 | 155500 | 83 |
| 445 | 20240925 | 114100 | 11841542200 | 155600 | 155600 | 155600 | 155500 | 17 |
| 446 | 20240925 | 114000 | 11838897900 | 155600 | 155500 | 155600 | 155500 | 17 |
| 447 | 20240925 | 113900 | 11836253000 | 155500 | 155600 | 155600 | 155500 | 44 |
| 448 | 20240925 | 113800 | 11829408900 | 155600 | 155300 | 155600 | 155300 | 497 |
| 449 | 20240925 | 113700 | 11752167900 | 155300 | 155300 | 155400 | 155300 | 104 |
| 450 | 20240925 | 113600 | 11736016100 | 155300 | 155300 | 155400 | 155300 | 32 |
| 451 | 20240925 | 113500 | 11731044600 | 155300 | 155300 | 155400 | 155300 | 54 |
| 452 | 20240925 | 113400 | 11722657000 | 155300 | 155400 | 155400 | 155300 | 69 |
| 453 | 20240925 | 113300 | 11711935300 | 155300 | 155300 | 155400 | 155300 | 80 |
| 454 | 20240925 | 113200 | 11699508700 | 155400 | 155400 | 155400 | 155300 | 86 |
| 455 | 20240925 | 113100 | 11686147400 | 155400 | 155500 | 155500 | 155400 | 112 |
| 456 | 20240925 | 113000 | 11668741300 | 155500 | 155400 | 155500 | 155400 | 41 |
| 457 | 20240925 | 112900 | 11662367200 | 155500 | 155400 | 155500 | 155400 | 62 |
| 458 | 20240925 | 112800 | 11652730500 | 155400 | 155500 | 155500 | 155400 | 41 |
| 459 | 20240925 | 112700 | 11646357800 | 155500 | 155500 | 155500 | 155400 | 56 |
| 460 | 20240925 | 112600 | 11637653200 | 155500 | 155400 | 155500 | 155400 | 111 |
| 461 | 20240925 | 112500 | 11620402500 | 155300 | 155300 | 155400 | 155300 | 48 |
| 462 | 20240925 | 112400 | 11612947100 | 155300 | 155400 | 155400 | 155300 | 39 |
| 463 | 20240925 | 112300 | 11606889600 | 155400 | 155200 | 155400 | 155200 | 236 |
| 464 | 20240925 | 112200 | 11570239400 | 155200 | 155000 | 155200 | 154900 | 193 |
| 465 | 20240925 | 112100 | 11540323100 | 155000 | 155000 | 155000 | 154900 | 82 |
| 466 | 20240925 | 112000 | 11527614200 | 155000 | 154900 | 155000 | 154900 | 170 |
| 467 | 20240925 | 111900 | 11501278000 | 154900 | 154900 | 155000 | 154900 | 23 |
| 468 | 20240925 | 111800 | 11497714700 | 154900 | 155000 | 155100 | 154900 | 182 |
| 469 | 20240925 | 111700 | 11469516400 | 155000 | 154900 | 155000 | 154900 | 685 |
| 470 | 20240925 | 111600 | 11363407400 | 154800 | 154900 | 155000 | 154800 | 167 |
| 471 | 20240925 | 111500 | 11337539300 | 155000 | 155000 | 155000 | 154900 | 101 |
| 472 | 20240925 | 111400 | 11321893000 | 155000 | 155200 | 155200 | 154900 | 447 |
| 473 | 20240925 | 111300 | 11252571000 | 155200 | 155300 | 155300 | 155100 | 85 |
| 474 | 20240925 | 111200 | 11239386500 | 155300 | 155200 | 155300 | 154900 | 68 |
| 475 | 20240925 | 111100 | 11228832500 | 154900 | 155500 | 155600 | 154900 | 693 |
| 476 | 20240925 | 111000 | 11121232800 | 155600 | 155600 | 155600 | 155500 | 76 |
| 477 | 20240925 | 110900 | 11109413200 | 155600 | 155600 | 155600 | 155500 | 129 |
| 478 | 20240925 | 110800 | 11089340900 | 155700 | 155700 | 155700 | 155600 | 93 |
| 479 | 20240925 | 110700 | 11074862400 | 155600 | 155800 | 155800 | 155600 | 27 |
| 480 | 20240925 | 110600 | 11070660300 | 155700 | 155800 | 155800 | 155700 | 137 |
| 481 | 20240925 | 110500 | 11049328000 | 155800 | 155800 | 155800 | 155700 | 77 |
| 482 | 20240925 | 110400 | 11037334400 | 155800 | 155700 | 155800 | 155700 | 25 |
| 483 | 20240925 | 110300 | 11033439600 | 155700 | 155500 | 155900 | 155500 | 953 |
| 484 | 20240925 | 110200 | 10885063500 | 155600 | 155400 | 155600 | 155300 | 499 |
| 485 | 20240925 | 110100 | 10807480000 | 155400 | 155300 | 155400 | 155300 | 24 |
| 486 | 20240925 | 110000 | 10803751700 | 155300 | 155400 | 155400 | 155300 | 57 |
| 487 | 20240925 | 105900 | 10794898000 | 155400 | 155400 | 155400 | 155300 | 425 |
| 488 | 20240925 | 105800 | 10728863600 | 155400 | 154900 | 155400 | 154800 | 398 |
| 489 | 20240925 | 105700 | 10667065800 | 155200 | 155300 | 155300 | 154900 | 1435 |
| 490 | 20240925 | 105600 | 10444605200 | 155200 | 155300 | 155400 | 155200 | 243 |
| 491 | 20240925 | 105500 | 10406874000 | 155400 | 155300 | 155400 | 155300 | 109 |
| 492 | 20240925 | 105400 | 10389938800 | 155400 | 155500 | 155500 | 155400 | 239 |
| 493 | 20240925 | 105300 | 10352795800 | 155400 | 155400 | 155500 | 155400 | 234 |
| 494 | 20240925 | 105200 | 10316422600 | 155400 | 155400 | 155500 | 155400 | 27 |
| 495 | 20240925 | 105100 | 10312225600 | 155500 | 155600 | 155600 | 155400 | 221 |
| 496 | 20240925 | 105000 | 10277872300 | 155600 | 155800 | 155800 | 155400 | 607 |
| 497 | 20240925 | 104900 | 10183373000 | 155800 | 155900 | 155900 | 155800 | 53 |
| 498 | 20240925 | 104800 | 10175113100 | 155900 | 156100 | 156100 | 155600 | 552 |
| 499 | 20240925 | 104700 | 10089086000 | 156100 | 156100 | 156100 | 156000 | 230 |
| 500 | 20240925 | 104600 | 10053200000 | 156000 | 156200 | 156200 | 156000 | 284 |
| 501 | 20240925 | 104500 | 10008870100 | 156100 | 156200 | 156300 | 156100 | 491 |
| 502 | 20240925 | 104400 | 9932199900 | 156300 | 156200 | 156300 | 156200 | 166 |
| 503 | 20240925 | 104300 | 9906262500 | 156300 | 156200 | 156300 | 156200 | 68 |
| 504 | 20240925 | 104200 | 9895637800 | 156200 | 156300 | 156300 | 156200 | 35 |
| 505 | 20240925 | 104100 | 9890168900 | 156300 | 156300 | 156400 | 156300 | 50 |
| 506 | 20240925 | 104000 | 9882353000 | 156300 | 156400 | 156400 | 156300 | 68 |
| 507 | 20240925 | 103900 | 9871719700 | 156400 | 156700 | 156700 | 156400 | 228 |
| 508 | 20240925 | 103800 | 9836030500 | 156700 | 156700 | 156700 | 156600 | 33 |
| 509 | 20240925 | 103700 | 9830860900 | 156600 | 156700 | 156700 | 156600 | 65 |
| 510 | 20240925 | 103600 | 9820678900 | 156600 | 156700 | 156700 | 156600 | 144 |
| 511 | 20240925 | 103500 | 9798127700 | 156700 | 156600 | 156700 | 156600 | 29 |
| 512 | 20240925 | 103400 | 9793585200 | 156600 | 156600 | 156700 | 156600 | 175 |
| 513 | 20240925 | 103300 | 9766175300 | 156700 | 156700 | 156700 | 156600 | 83 |
| 514 | 20240925 | 103200 | 9753170700 | 156700 | 156600 | 156800 | 156600 | 90 |
| 515 | 20240925 | 103100 | 9739068600 | 156700 | 156500 | 156700 | 156500 | 237 |
| 516 | 20240925 | 103000 | 9701961300 | 156600 | 156400 | 156800 | 156200 | 149 |
| 517 | 20240925 | 102900 | 9678649600 | 156500 | 156300 | 156600 | 156200 | 486 |
| 518 | 20240925 | 102800 | 9602607300 | 156300 | 156500 | 156500 | 156200 | 1128 |
| 519 | 20240925 | 102700 | 9426264300 | 156400 | 156500 | 156500 | 156400 | 42 |
| 520 | 20240925 | 102600 | 9419694100 | 156400 | 156500 | 156500 | 156400 | 55 |
| 521 | 20240925 | 102500 | 9411090000 | 156400 | 156400 | 156500 | 156400 | 34 |
| 522 | 20240925 | 102400 | 9405772000 | 156500 | 156500 | 156500 | 156400 | 57 |
| 523 | 20240925 | 102300 | 9396854800 | 156400 | 156400 | 156500 | 156400 | 51 |
| 524 | 20240925 | 102200 | 9388878000 | 156400 | 156300 | 156400 | 156300 | 99 |
| 525 | 20240925 | 102100 | 9373397700 | 156300 | 156300 | 156400 | 156300 | 85 |
| 526 | 20240925 | 102000 | 9360106400 | 156300 | 156400 | 156400 | 156300 | 25 |
| 527 | 20240925 | 101900 | 9356198200 | 156300 | 156300 | 156400 | 156300 | 142 |
| 528 | 20240925 | 101800 | 9334000400 | 156300 | 156300 | 156400 | 156300 | 25 |
| 529 | 20240925 | 101700 | 9330092200 | 156300 | 156200 | 156400 | 156200 | 256 |
| 530 | 20240925 | 101600 | 9290081000 | 156300 | 156200 | 156300 | 156100 | 166 |
| 531 | 20240925 | 101500 | 9264151400 | 156200 | 156300 | 156300 | 156100 | 177 |
| 532 | 20240925 | 101400 | 9236509200 | 156200 | 156200 | 156300 | 156200 | 67 |
| 533 | 20240925 | 101300 | 9226043300 | 156100 | 156200 | 156300 | 156100 | 24 |
| 534 | 20240925 | 101200 | 9222293800 | 156200 | 156300 | 156400 | 156000 | 927 |
| 535 | 20240925 | 101100 | 9077502800 | 156300 | 156400 | 156500 | 156300 | 160 |
| 536 | 20240925 | 101000 | 9052481500 | 156500 | 156500 | 156500 | 156400 | 214 |
| 537 | 20240925 | 100900 | 9019009800 | 156500 | 156500 | 156500 | 156400 | 73 |
| 538 | 20240925 | 100800 | 9007589100 | 156500 | 156400 | 156500 | 156400 | 35 |
| 539 | 20240925 | 100700 | 9002113000 | 156500 | 156500 | 156700 | 156400 | 281 |
| 540 | 20240925 | 100600 | 8958125100 | 156400 | 156200 | 156400 | 156200 | 138 |
| 541 | 20240925 | 100500 | 8936556300 | 156200 | 156400 | 156400 | 156200 | 296 |
| 542 | 20240925 | 100400 | 8890293100 | 156500 | 156500 | 156500 | 156400 | 255 |
| 543 | 20240925 | 100300 | 8850408400 | 156500 | 156500 | 156500 | 156400 | 89 |
| 544 | 20240925 | 100200 | 8836487000 | 156300 | 156400 | 156700 | 156300 | 619 |
| 545 | 20240925 | 100100 | 8739628800 | 156400 | 156400 | 156500 | 156400 | 90 |
| 546 | 20240925 | 100000 | 8725550600 | 156400 | 156400 | 156500 | 156400 | 211 |
| 547 | 20240925 | 095900 | 8692545300 | 156500 | 156800 | 156800 | 156500 | 339 |
| 548 | 20240925 | 095800 | 8639461500 | 156700 | 156800 | 156800 | 156600 | 123 |
| 549 | 20240925 | 095700 | 8620186600 | 156700 | 156700 | 156800 | 156700 | 123 |
| 550 | 20240925 | 095600 | 8600909600 | 156700 | 157100 | 157100 | 156700 | 560 |
| 551 | 20240925 | 095500 | 8513061500 | 157000 | 157100 | 157100 | 157000 | 74 |
| 552 | 20240925 | 095400 | 8501443100 | 157000 | 157200 | 157300 | 156900 | 708 |
| 553 | 20240925 | 095300 | 8390205800 | 157200 | 157400 | 157400 | 157200 | 367 |
| 554 | 20240925 | 095200 | 8332454100 | 157300 | 157200 | 157400 | 157100 | 215 |
| 555 | 20240925 | 095100 | 8298635600 | 157300 | 157300 | 157300 | 157000 | 146 |
| 556 | 20240925 | 095000 | 8275682800 | 157000 | 157000 | 157400 | 156900 | 547 |
| 557 | 20240925 | 094900 | 8189696300 | 157100 | 157200 | 157400 | 157000 | 448 |
| 558 | 20240925 | 094800 | 8119273500 | 157100 | 157100 | 157200 | 156900 | 439 |
| 559 | 20240925 | 094700 | 8050353100 | 157100 | 156900 | 157200 | 156900 | 198 |
| 560 | 20240925 | 094600 | 8019258100 | 156800 | 156900 | 157000 | 156700 | 248 |
| 561 | 20240925 | 094500 | 7980348300 | 156900 | 156900 | 157100 | 156900 | 220 |
| 562 | 20240925 | 094400 | 7945814300 | 156900 | 156700 | 157100 | 156700 | 414 |
| 563 | 20240925 | 094300 | 7880874300 | 156700 | 156700 | 157000 | 156700 | 227 |
| 564 | 20240925 | 094200 | 7845278700 | 156700 | 157100 | 157100 | 156700 | 437 |
| 565 | 20240925 | 094100 | 7776687800 | 157200 | 157000 | 157200 | 156900 | 271 |
| 566 | 20240925 | 094000 | 7734148000 | 157100 | 156700 | 157100 | 156700 | 441 |
| 567 | 20240925 | 093900 | 7664938500 | 157200 | 156700 | 157400 | 156700 | 808 |
| 568 | 20240925 | 093800 | 7538017600 | 156900 | 156800 | 156900 | 156700 | 616 |
| 569 | 20240925 | 093700 | 7441412800 | 156800 | 156800 | 156900 | 156800 | 167 |
| 570 | 20240925 | 093600 | 7415223600 | 156800 | 156800 | 157000 | 156800 | 411 |
| 571 | 20240925 | 093500 | 7350724400 | 156800 | 157100 | 157100 | 156800 | 265 |
| 572 | 20240925 | 093400 | 7309113800 | 157100 | 157500 | 157500 | 157100 | 565 |
| 573 | 20240925 | 093300 | 7220214500 | 157600 | 157700 | 157700 | 157500 | 384 |
| 574 | 20240925 | 093200 | 7159695000 | 157700 | 158100 | 158200 | 157500 | 647 |
| 575 | 20240925 | 093100 | 7057629200 | 158200 | 157900 | 158200 | 157700 | 477 |
| 576 | 20240925 | 093000 | 6982294100 | 157700 | 157700 | 157900 | 157700 | 634 |
| 577 | 20240925 | 092900 | 6882291000 | 157600 | 157700 | 157700 | 157300 | 198 |
| 578 | 20240925 | 092800 | 6851102700 | 157700 | 157500 | 157700 | 157300 | 1042 |
| 579 | 20240925 | 092700 | 6686963300 | 157700 | 157900 | 157900 | 157500 | 202 |
| 580 | 20240925 | 092600 | 6655112700 | 157800 | 157900 | 158000 | 157800 | 103 |
| 581 | 20240925 | 092500 | 6638848500 | 157900 | 157900 | 158000 | 157800 | 66 |
| 582 | 20240925 | 092400 | 6628426500 | 157900 | 158000 | 158100 | 157900 | 637 |
| 583 | 20240925 | 092300 | 6527794500 | 158000 | 158000 | 158100 | 157900 | 876 |
| 584 | 20240925 | 092200 | 6389390700 | 158000 | 157700 | 158100 | 157600 | 926 |
| 585 | 20240925 | 092100 | 6243125700 | 157500 | 157600 | 157800 | 157300 | 783 |
| 586 | 20240925 | 092000 | 6119846100 | 157500 | 157200 | 157500 | 156900 | 874 |
| 587 | 20240925 | 091900 | 5982449200 | 157200 | 157800 | 157900 | 157200 | 1066 |
| 588 | 20240925 | 091800 | 5814428700 | 157800 | 158300 | 158300 | 157800 | 642 |
| 589 | 20240925 | 091700 | 5712922800 | 158400 | 158300 | 158800 | 158300 | 770 |
| 590 | 20240925 | 091600 | 5590852300 | 158300 | 158700 | 158700 | 158200 | 376 |
| 591 | 20240925 | 091500 | 5531259900 | 158800 | 158800 | 158900 | 158500 | 817 |
| 592 | 20240925 | 091400 | 5401592300 | 158800 | 159100 | 159100 | 158800 | 403 |
| 593 | 20240925 | 091300 | 5337522600 | 159100 | 159100 | 159200 | 158900 | 970 |
| 594 | 20240925 | 091200 | 5183193300 | 159100 | 158900 | 159200 | 158900 | 2429 |
| 595 | 20240925 | 091100 | 4797001300 | 159000 | 158800 | 159000 | 158600 | 1312 |
| 596 | 20240925 | 091000 | 4588639900 | 158800 | 158400 | 158900 | 158400 | 996 |
| 597 | 20240925 | 090900 | 4430651200 | 158300 | 158200 | 158400 | 158000 | 695 |
| 598 | 20240925 | 090800 | 4320701500 | 158300 | 158300 | 158400 | 158200 | 1427 |
| 599 | 20240925 | 090700 | 4094786100 | 158400 | 158600 | 158600 | 158400 | 644 |
| 600 | 20240925 | 090600 | 3992728400 | 158700 | 159200 | 159300 | 158600 | 938 |
| 601 | 20240925 | 090500 | 3843690300 | 159200 | 158800 | 159400 | 158800 | 3624 |
| 602 | 20240925 | 090400 | 3266977900 | 158800 | 158900 | 159400 | 158800 | 4232 |
| 603 | 20240925 | 090300 | 2593733900 | 158900 | 158700 | 159000 | 158400 | 1865 |
| 604 | 20240925 | 090200 | 2297572600 | 158700 | 157900 | 158700 | 157600 | 4128 |
| 605 | 20240925 | 090100 | 1644780200 | 157900 | 157400 | 157900 | 156400 | 4585 |
| 606 | 20240925 | 090000 | 923076900 | 157300 | 156600 | 157600 | 156000 | 5882 |