35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240926 | 190400 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 10776 |
| 3 | 20240926 | 190300 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 4 | 20240926 | 190200 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 5 | 20240926 | 190100 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 6 | 20240926 | 190000 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 7 | 20240926 | 185900 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 8 | 20240926 | 185800 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 9 | 20240926 | 185700 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 10 | 20240926 | 185600 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 11 | 20240926 | 185500 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 12 | 20240926 | 185400 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 13 | 20240926 | 185300 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 14 | 20240926 | 185200 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 15 | 20240926 | 185100 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 16 | 20240926 | 185000 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 17 | 20240926 | 184900 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 18 | 20240926 | 184800 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 19 | 20240926 | 184700 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 20 | 20240926 | 184600 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 21 | 20240926 | 184500 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 22 | 20240926 | 184400 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 23 | 20240926 | 184300 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 24 | 20240926 | 184200 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 25 | 20240926 | 184100 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 26 | 20240926 | 184000 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 27 | 20240926 | 183900 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 28 | 20240926 | 183800 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 29 | 20240926 | 183700 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 30 | 20240926 | 183600 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 31 | 20240926 | 183500 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 32 | 20240926 | 183400 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 10776 |
| 33 | 20240926 | 183300 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 34 | 20240926 | 183200 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 35 | 20240926 | 183100 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 36 | 20240926 | 183000 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 37 | 20240926 | 182900 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 38 | 20240926 | 182800 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 39 | 20240926 | 182700 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 40 | 20240926 | 182600 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 41 | 20240926 | 182500 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 42 | 20240926 | 182400 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 43 | 20240926 | 182300 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 44 | 20240926 | 182200 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 45 | 20240926 | 182100 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 46 | 20240926 | 182000 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 47 | 20240926 | 181900 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 48 | 20240926 | 181800 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 49 | 20240926 | 181700 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 50 | 20240926 | 181600 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 51 | 20240926 | 181500 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 52 | 20240926 | 181400 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 53 | 20240926 | 181300 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 54 | 20240926 | 181200 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 55 | 20240926 | 181100 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 56 | 20240926 | 181000 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 57 | 20240926 | 180900 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 58 | 20240926 | 180800 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 59 | 20240926 | 180700 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 60 | 20240926 | 180600 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 61 | 20240926 | 180500 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 62 | 20240926 | 180400 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 10776 |
| 63 | 20240926 | 180300 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 64 | 20240926 | 180200 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 65 | 20240926 | 180100 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 66 | 20240926 | 180000 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 67 | 20240926 | 175900 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 68 | 20240926 | 175800 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 69 | 20240926 | 175700 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 70 | 20240926 | 175600 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 71 | 20240926 | 175500 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 72 | 20240926 | 175400 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 73 | 20240926 | 175300 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 74 | 20240926 | 175200 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 75 | 20240926 | 175100 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 76 | 20240926 | 175000 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 77 | 20240926 | 174900 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 78 | 20240926 | 174800 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 79 | 20240926 | 174700 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 80 | 20240926 | 174600 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 81 | 20240926 | 174500 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 82 | 20240926 | 174400 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 83 | 20240926 | 174300 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 84 | 20240926 | 174200 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 85 | 20240926 | 174100 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 86 | 20240926 | 174000 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 87 | 20240926 | 173900 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 88 | 20240926 | 173800 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 89 | 20240926 | 173700 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 90 | 20240926 | 173600 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 91 | 20240926 | 173500 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 92 | 20240926 | 173400 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 10776 |
| 93 | 20240926 | 173300 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 94 | 20240926 | 173200 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 95 | 20240926 | 173100 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 96 | 20240926 | 173000 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 97 | 20240926 | 172900 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 98 | 20240926 | 172800 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 99 | 20240926 | 172700 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 100 | 20240926 | 172600 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 101 | 20240926 | 172500 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 102 | 20240926 | 172400 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 103 | 20240926 | 172300 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 104 | 20240926 | 172200 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 105 | 20240926 | 172100 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 106 | 20240926 | 172000 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 107 | 20240926 | 171900 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 108 | 20240926 | 171800 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 109 | 20240926 | 171700 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 110 | 20240926 | 171600 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 111 | 20240926 | 171500 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 112 | 20240926 | 171400 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 113 | 20240926 | 171300 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 114 | 20240926 | 171200 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 115 | 20240926 | 171100 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 116 | 20240926 | 171000 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 117 | 20240926 | 170900 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 118 | 20240926 | 170800 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 119 | 20240926 | 170700 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 120 | 20240926 | 170600 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 121 | 20240926 | 170500 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 122 | 20240926 | 170400 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 10776 |
| 123 | 20240926 | 170300 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 124 | 20240926 | 170200 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 125 | 20240926 | 170100 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 126 | 20240926 | 170000 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 127 | 20240926 | 165900 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 128 | 20240926 | 165800 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 129 | 20240926 | 165700 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 130 | 20240926 | 165600 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 131 | 20240926 | 165500 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 132 | 20240926 | 165400 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 133 | 20240926 | 165300 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 134 | 20240926 | 165200 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 135 | 20240926 | 165100 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 136 | 20240926 | 165000 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 137 | 20240926 | 164900 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 138 | 20240926 | 164800 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 139 | 20240926 | 164700 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 140 | 20240926 | 164600 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 141 | 20240926 | 164500 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 142 | 20240926 | 164400 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 143 | 20240926 | 164300 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 144 | 20240926 | 164200 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 145 | 20240926 | 164100 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 146 | 20240926 | 164000 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 147 | 20240926 | 163900 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 148 | 20240926 | 163800 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 149 | 20240926 | 163700 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 150 | 20240926 | 163600 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 151 | 20240926 | 163500 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 152 | 20240926 | 163400 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 10776 |
| 153 | 20240926 | 163300 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 154 | 20240926 | 163200 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 155 | 20240926 | 163100 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 156 | 20240926 | 163000 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 157 | 20240926 | 162900 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 158 | 20240926 | 162800 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 159 | 20240926 | 162700 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 160 | 20240926 | 162600 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 161 | 20240926 | 162500 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 162 | 20240926 | 162400 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 163 | 20240926 | 162300 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 164 | 20240926 | 162200 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 165 | 20240926 | 162100 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 166 | 20240926 | 162000 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 167 | 20240926 | 161900 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 168 | 20240926 | 161800 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 169 | 20240926 | 161700 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 170 | 20240926 | 161600 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 171 | 20240926 | 161500 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 172 | 20240926 | 161400 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 173 | 20240926 | 161300 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 174 | 20240926 | 161200 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 175 | 20240926 | 161100 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 176 | 20240926 | 161000 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 177 | 20240926 | 160900 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 178 | 20240926 | 160800 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 179 | 20240926 | 160700 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 180 | 20240926 | 160600 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 181 | 20240926 | 160500 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 182 | 20240926 | 160400 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 10776 |
| 183 | 20240926 | 160300 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 184 | 20240926 | 160200 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 185 | 20240926 | 160100 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 186 | 20240926 | 160000 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 187 | 20240926 | 155900 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 188 | 20240926 | 155800 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 189 | 20240926 | 155700 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 190 | 20240926 | 155600 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 191 | 20240926 | 155500 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 192 | 20240926 | 155400 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 193 | 20240926 | 155300 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 194 | 20240926 | 155200 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 195 | 20240926 | 155100 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 196 | 20240926 | 155000 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 197 | 20240926 | 154900 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 198 | 20240926 | 154800 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 199 | 20240926 | 154700 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 200 | 20240926 | 154600 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 201 | 20240926 | 154500 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 202 | 20240926 | 154400 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 203 | 20240926 | 154300 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 204 | 20240926 | 154200 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 205 | 20240926 | 154100 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 206 | 20240926 | 154000 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 207 | 20240926 | 153900 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 208 | 20240926 | 153800 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 209 | 20240926 | 153700 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 210 | 20240926 | 153600 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 211 | 20240926 | 153500 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 212 | 20240926 | 153400 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 10776 |
| 213 | 20240926 | 153300 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 214 | 20240926 | 153200 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 215 | 20240926 | 153100 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 0 |
| 216 | 20240926 | 153000 | 16786757300 | 155400 | 155400 | 155400 | 155400 | 10776 |
| 217 | 20240926 | 152900 | 15112166900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 218 | 20240926 | 152800 | 15112166900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 219 | 20240926 | 152700 | 15112166900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 220 | 20240926 | 152600 | 15112166900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 221 | 20240926 | 152500 | 15112166900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 222 | 20240926 | 152400 | 15112166900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 223 | 20240926 | 152300 | 15112166900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 224 | 20240926 | 152200 | 15112166900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 225 | 20240926 | 152100 | 15112166900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 226 | 20240926 | 152000 | 15112166900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 227 | 20240926 | 151900 | 15112166900 | 155100 | 155100 | 155200 | 155100 | 299 |
| 228 | 20240926 | 151800 | 15065784400 | 155100 | 155100 | 155200 | 155100 | 111 |
| 229 | 20240926 | 151700 | 15048563100 | 155100 | 155100 | 155200 | 155100 | 121 |
| 230 | 20240926 | 151600 | 15029791100 | 155200 | 155000 | 155200 | 155000 | 227 |
| 231 | 20240926 | 151500 | 14994580900 | 155100 | 155200 | 155200 | 155100 | 710 |
| 232 | 20240926 | 151400 | 14884451900 | 155100 | 155200 | 155200 | 155100 | 367 |
| 233 | 20240926 | 151300 | 14827498600 | 155100 | 155200 | 155200 | 155100 | 263 |
| 234 | 20240926 | 151200 | 14786699200 | 155100 | 155200 | 155200 | 155100 | 105 |
| 235 | 20240926 | 151100 | 14770409000 | 155200 | 155600 | 155600 | 155200 | 1573 |
| 236 | 20240926 | 151000 | 14525867900 | 155600 | 155500 | 155700 | 155500 | 313 |
| 237 | 20240926 | 150900 | 14477181300 | 155500 | 155300 | 155700 | 155200 | 1532 |
| 238 | 20240926 | 150800 | 14239090000 | 155300 | 155300 | 155300 | 155200 | 368 |
| 239 | 20240926 | 150700 | 14181958700 | 155200 | 155200 | 155300 | 155100 | 349 |
| 240 | 20240926 | 150600 | 14127794300 | 155200 | 155100 | 155200 | 155100 | 403 |
| 241 | 20240926 | 150500 | 14065281700 | 155100 | 155100 | 155200 | 155000 | 286 |
| 242 | 20240926 | 150400 | 14020918900 | 155200 | 155100 | 155200 | 155000 | 169 |
| 243 | 20240926 | 150300 | 13994703500 | 155000 | 155100 | 155200 | 155000 | 152 |
| 244 | 20240926 | 150200 | 13971129700 | 155200 | 155100 | 155200 | 155000 | 120 |
| 245 | 20240926 | 150100 | 13952516700 | 155100 | 154900 | 155200 | 154900 | 530 |
| 246 | 20240926 | 150000 | 13870324800 | 155000 | 154900 | 155000 | 154800 | 399 |
| 247 | 20240926 | 145900 | 13808530500 | 154900 | 154900 | 155000 | 154900 | 127 |
| 248 | 20240926 | 145800 | 13788855200 | 155000 | 154900 | 155000 | 154900 | 246 |
| 249 | 20240926 | 145700 | 13750742400 | 154900 | 154900 | 155000 | 154900 | 317 |
| 250 | 20240926 | 145600 | 13701632600 | 154900 | 154900 | 155000 | 154900 | 200 |
| 251 | 20240926 | 145500 | 13670645600 | 154900 | 155000 | 155100 | 154900 | 135 |
| 252 | 20240926 | 145400 | 13649719600 | 155100 | 155100 | 155200 | 154900 | 350 |
| 253 | 20240926 | 145300 | 13595449900 | 155100 | 155200 | 155200 | 155100 | 255 |
| 254 | 20240926 | 145200 | 13555893400 | 155200 | 155000 | 155200 | 154900 | 422 |
| 255 | 20240926 | 145100 | 13490481400 | 154900 | 155100 | 155100 | 154800 | 612 |
| 256 | 20240926 | 145000 | 13395632300 | 155100 | 155100 | 155100 | 155000 | 284 |
| 257 | 20240926 | 144900 | 13351604400 | 155000 | 155000 | 155100 | 155000 | 192 |
| 258 | 20240926 | 144800 | 13321839700 | 155000 | 154900 | 155100 | 154600 | 554 |
| 259 | 20240926 | 144700 | 13236036500 | 154800 | 155000 | 155100 | 154800 | 189 |
| 260 | 20240926 | 144600 | 13206749700 | 155000 | 155000 | 155100 | 155000 | 310 |
| 261 | 20240926 | 144500 | 13158693100 | 155000 | 155200 | 155200 | 155000 | 298 |
| 262 | 20240926 | 144400 | 13112485900 | 155200 | 155200 | 155200 | 155000 | 220 |
| 263 | 20240926 | 144300 | 13078360700 | 155100 | 155100 | 155200 | 155000 | 371 |
| 264 | 20240926 | 144200 | 13020831100 | 155100 | 154900 | 155200 | 154800 | 1301 |
| 265 | 20240926 | 144100 | 12819209900 | 154900 | 154600 | 155000 | 154600 | 854 |
| 266 | 20240926 | 144000 | 12686993600 | 154600 | 154500 | 154600 | 154400 | 422 |
| 267 | 20240926 | 143900 | 12621787300 | 154500 | 154500 | 154600 | 154500 | 256 |
| 268 | 20240926 | 143800 | 12582231700 | 154500 | 154500 | 154600 | 154500 | 361 |
| 269 | 20240926 | 143700 | 12526438100 | 154500 | 154600 | 154600 | 154500 | 194 |
| 270 | 20240926 | 143600 | 12496459600 | 154500 | 154700 | 154700 | 154500 | 368 |
| 271 | 20240926 | 143500 | 12439579300 | 154700 | 154800 | 154800 | 154600 | 127 |
| 272 | 20240926 | 143400 | 12419937000 | 154700 | 154800 | 154800 | 154600 | 185 |
| 273 | 20240926 | 143300 | 12391320600 | 154700 | 154700 | 154900 | 154700 | 489 |
| 274 | 20240926 | 143200 | 12315643200 | 154700 | 154400 | 154700 | 154400 | 144 |
| 275 | 20240926 | 143100 | 12293377200 | 154600 | 154700 | 154700 | 154400 | 524 |
| 276 | 20240926 | 143000 | 12212428500 | 154700 | 154700 | 154800 | 154500 | 405 |
| 277 | 20240926 | 142900 | 12149822600 | 154700 | 154800 | 154900 | 154600 | 216 |
| 278 | 20240926 | 142800 | 12116396900 | 154700 | 154900 | 154900 | 154700 | 239 |
| 279 | 20240926 | 142700 | 12079411100 | 154800 | 155000 | 155000 | 154600 | 643 |
| 280 | 20240926 | 142600 | 11979826100 | 154800 | 154700 | 154900 | 154600 | 558 |
| 281 | 20240926 | 142500 | 11893458500 | 154700 | 154500 | 154700 | 154500 | 267 |
| 282 | 20240926 | 142400 | 11852180700 | 154500 | 154300 | 154600 | 154200 | 697 |
| 283 | 20240926 | 142300 | 11744604500 | 154300 | 154300 | 154400 | 154200 | 165 |
| 284 | 20240926 | 142200 | 11719143400 | 154300 | 154300 | 154400 | 154100 | 234 |
| 285 | 20240926 | 142100 | 11683046800 | 154300 | 154300 | 154300 | 154100 | 432 |
| 286 | 20240926 | 142000 | 11616420000 | 154300 | 154400 | 154400 | 154300 | 163 |
| 287 | 20240926 | 141900 | 11591261900 | 154500 | 154500 | 154600 | 154300 | 196 |
| 288 | 20240926 | 141800 | 11560983800 | 154500 | 154300 | 154600 | 154300 | 227 |
| 289 | 20240926 | 141700 | 11525924900 | 154300 | 154400 | 154400 | 154300 | 139 |
| 290 | 20240926 | 141600 | 11504470200 | 154400 | 154500 | 154600 | 154400 | 360 |
| 291 | 20240926 | 141500 | 11448845100 | 154600 | 154500 | 154600 | 154500 | 202 |
| 292 | 20240926 | 141400 | 11417631300 | 154500 | 154200 | 154600 | 154200 | 1014 |
| 293 | 20240926 | 141300 | 11261099900 | 154200 | 154300 | 154300 | 154100 | 250 |
| 294 | 20240926 | 141200 | 11222560000 | 154300 | 154300 | 154300 | 154100 | 199 |
| 295 | 20240926 | 141100 | 11191867300 | 154300 | 154300 | 154300 | 154100 | 162 |
| 296 | 20240926 | 141000 | 11166885600 | 154300 | 154200 | 154300 | 154100 | 349 |
| 297 | 20240926 | 140900 | 11113089000 | 154100 | 154200 | 154200 | 154100 | 126 |
| 298 | 20240926 | 140800 | 11093666600 | 154200 | 154200 | 154300 | 154100 | 195 |
| 299 | 20240926 | 140700 | 11063595400 | 154200 | 154300 | 154300 | 154200 | 215 |
| 300 | 20240926 | 140600 | 11030439900 | 154200 | 154100 | 154300 | 154100 | 166 |
| 301 | 20240926 | 140500 | 11004839800 | 154200 | 154000 | 154200 | 154000 | 231 |
| 302 | 20240926 | 140400 | 10969241100 | 154000 | 154200 | 154200 | 154000 | 288 |
| 303 | 20240926 | 140300 | 10924843800 | 154300 | 154200 | 154300 | 154200 | 132 |
| 304 | 20240926 | 140200 | 10904486700 | 154300 | 154300 | 154300 | 154200 | 82 |
| 305 | 20240926 | 140100 | 10891839300 | 154200 | 154200 | 154300 | 154200 | 234 |
| 306 | 20240926 | 140000 | 10855754500 | 154300 | 154400 | 154500 | 154200 | 205 |
| 307 | 20240926 | 135900 | 10824131900 | 154400 | 154400 | 154500 | 154200 | 346 |
| 308 | 20240926 | 135800 | 10770729700 | 154400 | 154300 | 154500 | 154300 | 486 |
| 309 | 20240926 | 135700 | 10695709500 | 154400 | 154200 | 154400 | 154200 | 299 |
| 310 | 20240926 | 135600 | 10649587300 | 154200 | 154300 | 154300 | 154200 | 112 |
| 311 | 20240926 | 135500 | 10632312900 | 154300 | 154300 | 154300 | 154200 | 256 |
| 312 | 20240926 | 135400 | 10592834100 | 154200 | 154300 | 154400 | 154200 | 240 |
| 313 | 20240926 | 135300 | 10555804600 | 154300 | 154200 | 154400 | 154200 | 248 |
| 314 | 20240926 | 135200 | 10517541200 | 154200 | 154300 | 154400 | 154200 | 284 |
| 315 | 20240926 | 135100 | 10473736500 | 154300 | 154200 | 154400 | 154200 | 104 |
| 316 | 20240926 | 135000 | 10457689000 | 154300 | 154400 | 154500 | 154300 | 447 |
| 317 | 20240926 | 134900 | 10388669800 | 154400 | 154100 | 154400 | 154000 | 571 |
| 318 | 20240926 | 134800 | 10300656700 | 154200 | 154000 | 154200 | 154000 | 110 |
| 319 | 20240926 | 134700 | 10283702000 | 154000 | 154000 | 154100 | 154000 | 307 |
| 320 | 20240926 | 134600 | 10236419100 | 154000 | 154300 | 154300 | 154000 | 358 |
| 321 | 20240926 | 134500 | 10181269900 | 154300 | 154400 | 154400 | 154200 | 223 |
| 322 | 20240926 | 134400 | 10146860600 | 154300 | 154000 | 154400 | 153900 | 468 |
| 323 | 20240926 | 134300 | 10074703300 | 154000 | 154300 | 154300 | 153900 | 333 |
| 324 | 20240926 | 134200 | 10023435400 | 154300 | 153800 | 154300 | 153800 | 542 |
| 325 | 20240926 | 134100 | 9939979700 | 153800 | 153700 | 153900 | 153700 | 278 |
| 326 | 20240926 | 134000 | 9897225200 | 153700 | 153800 | 153900 | 153600 | 327 |
| 327 | 20240926 | 133900 | 9846962300 | 153900 | 153800 | 153900 | 153800 | 83 |
| 328 | 20240926 | 133800 | 9834195900 | 153800 | 153700 | 153800 | 153700 | 225 |
| 329 | 20240926 | 133700 | 9799604600 | 153700 | 153900 | 154000 | 153700 | 394 |
| 330 | 20240926 | 133600 | 9739004500 | 154000 | 153900 | 154000 | 153900 | 119 |
| 331 | 20240926 | 133500 | 9720686700 | 153900 | 153800 | 154000 | 153800 | 168 |
| 332 | 20240926 | 133400 | 9694831400 | 153800 | 153900 | 154000 | 153600 | 436 |
| 333 | 20240926 | 133300 | 9627784400 | 154000 | 154000 | 154000 | 153900 | 107 |
| 334 | 20240926 | 133200 | 9611314100 | 154000 | 154000 | 154000 | 153900 | 81 |
| 335 | 20240926 | 133100 | 9598845700 | 153900 | 154000 | 154100 | 153900 | 562 |
| 336 | 20240926 | 133000 | 9512331400 | 154000 | 153900 | 154000 | 153900 | 140 |
| 337 | 20240926 | 132900 | 9490784800 | 153900 | 153900 | 154000 | 153900 | 125 |
| 338 | 20240926 | 132800 | 9471540600 | 153900 | 154000 | 154100 | 153900 | 474 |
| 339 | 20240926 | 132700 | 9398547200 | 154000 | 154000 | 154100 | 154000 | 83 |
| 340 | 20240926 | 132600 | 9385763900 | 154100 | 154000 | 154100 | 154000 | 168 |
| 341 | 20240926 | 132500 | 9359891000 | 154000 | 154200 | 154200 | 154000 | 328 |
| 342 | 20240926 | 132400 | 9309369400 | 154100 | 154200 | 154300 | 154100 | 147 |
| 343 | 20240926 | 132300 | 9286701600 | 154200 | 154200 | 154300 | 154200 | 66 |
| 344 | 20240926 | 132200 | 9276524000 | 154300 | 154200 | 154300 | 154200 | 177 |
| 345 | 20240926 | 132100 | 9249228800 | 154200 | 154200 | 154300 | 154200 | 71 |
| 346 | 20240926 | 132000 | 9238279600 | 154200 | 154200 | 154300 | 154100 | 70 |
| 347 | 20240926 | 131900 | 9227486100 | 154200 | 154300 | 154400 | 154100 | 379 |
| 348 | 20240926 | 131800 | 9169018000 | 154400 | 154300 | 154400 | 154300 | 220 |
| 349 | 20240926 | 131700 | 9135070900 | 154300 | 154400 | 154400 | 154300 | 641 |
| 350 | 20240926 | 131600 | 9036110100 | 154500 | 154500 | 154500 | 154400 | 117 |
| 351 | 20240926 | 131500 | 9018043100 | 154500 | 154100 | 154500 | 154100 | 761 |
| 352 | 20240926 | 131400 | 8900594900 | 154100 | 154000 | 154300 | 154000 | 547 |
| 353 | 20240926 | 131300 | 8816295300 | 154000 | 153700 | 154100 | 153700 | 302 |
| 354 | 20240926 | 131200 | 8769825700 | 153700 | 153700 | 153800 | 153700 | 109 |
| 355 | 20240926 | 131100 | 8753071600 | 153700 | 153600 | 153800 | 153600 | 193 |
| 356 | 20240926 | 131000 | 8723419600 | 153600 | 153700 | 153700 | 153600 | 215 |
| 357 | 20240926 | 130900 | 8690386900 | 153600 | 153600 | 153700 | 153600 | 230 |
| 358 | 20240926 | 130800 | 8655040600 | 153700 | 153500 | 153700 | 153500 | 194 |
| 359 | 20240926 | 130700 | 8625239900 | 153600 | 153600 | 153700 | 153500 | 142 |
| 360 | 20240926 | 130600 | 8603428000 | 153600 | 153500 | 153700 | 153500 | 407 |
| 361 | 20240926 | 130500 | 8540915300 | 153500 | 153500 | 153600 | 153500 | 171 |
| 362 | 20240926 | 130400 | 8514665800 | 153500 | 153800 | 153800 | 153500 | 838 |
| 363 | 20240926 | 130300 | 8385847200 | 153800 | 153800 | 153900 | 153800 | 218 |
| 364 | 20240926 | 130200 | 8352317500 | 153800 | 153800 | 153900 | 153800 | 80 |
| 365 | 20240926 | 130100 | 8340012300 | 153800 | 153800 | 154000 | 153800 | 97 |
| 366 | 20240926 | 130000 | 8325088000 | 153800 | 153900 | 154000 | 153800 | 384 |
| 367 | 20240926 | 125900 | 8265997000 | 153900 | 154000 | 154000 | 153900 | 100 |
| 368 | 20240926 | 125800 | 8250606100 | 153900 | 154100 | 154100 | 153900 | 219 |
| 369 | 20240926 | 125700 | 8216888300 | 154000 | 154000 | 154100 | 154000 | 200 |
| 370 | 20240926 | 125600 | 8186087300 | 154000 | 154100 | 154100 | 154000 | 344 |
| 371 | 20240926 | 125500 | 8133092200 | 154000 | 154000 | 154100 | 154000 | 141 |
| 372 | 20240926 | 125400 | 8111373400 | 154000 | 154200 | 154200 | 154000 | 482 |
| 373 | 20240926 | 125300 | 8037110100 | 154100 | 154100 | 154200 | 154100 | 63 |
| 374 | 20240926 | 125200 | 8027401000 | 154200 | 154200 | 154200 | 154100 | 169 |
| 375 | 20240926 | 125100 | 8001355400 | 154200 | 154100 | 154200 | 154100 | 104 |
| 376 | 20240926 | 125000 | 7985328100 | 154100 | 154200 | 154200 | 154100 | 80 |
| 377 | 20240926 | 124900 | 7972997000 | 154200 | 154100 | 154200 | 154100 | 93 |
| 378 | 20240926 | 124800 | 7958664200 | 154100 | 154300 | 154300 | 154100 | 137 |
| 379 | 20240926 | 124700 | 7937542200 | 154200 | 154100 | 154300 | 154100 | 121 |
| 380 | 20240926 | 124600 | 7918883100 | 154300 | 154100 | 154300 | 154000 | 302 |
| 381 | 20240926 | 124500 | 7872339300 | 154000 | 154000 | 154100 | 154000 | 253 |
| 382 | 20240926 | 124400 | 7833359300 | 154000 | 154100 | 154100 | 154000 | 119 |
| 383 | 20240926 | 124300 | 7815032500 | 154000 | 154000 | 154100 | 154000 | 84 |
| 384 | 20240926 | 124200 | 7802095900 | 154000 | 154000 | 154100 | 154000 | 62 |
| 385 | 20240926 | 124100 | 7792547100 | 154000 | 154100 | 154200 | 154000 | 325 |
| 386 | 20240926 | 124000 | 7742465200 | 154100 | 154200 | 154300 | 154100 | 110 |
| 387 | 20240926 | 123900 | 7725507200 | 154200 | 154200 | 154200 | 154200 | 50 |
| 388 | 20240926 | 123800 | 7717797200 | 154200 | 154200 | 154300 | 154200 | 99 |
| 389 | 20240926 | 123700 | 7702531100 | 154200 | 154200 | 154200 | 154200 | 172 |
| 390 | 20240926 | 123600 | 7676008700 | 154200 | 154300 | 154300 | 154200 | 51 |
| 391 | 20240926 | 123500 | 7668143800 | 154300 | 154200 | 154300 | 154200 | 172 |
| 392 | 20240926 | 123400 | 7641620400 | 154200 | 154200 | 154300 | 154200 | 62 |
| 393 | 20240926 | 123300 | 7632059700 | 154200 | 154200 | 154300 | 154200 | 132 |
| 394 | 20240926 | 123200 | 7611705000 | 154300 | 154200 | 154300 | 154100 | 271 |
| 395 | 20240926 | 123100 | 7569920200 | 154200 | 154200 | 154200 | 154100 | 53 |
| 396 | 20240926 | 123000 | 7561752400 | 154100 | 154100 | 154200 | 154100 | 91 |
| 397 | 20240926 | 122900 | 7547728300 | 154100 | 154200 | 154300 | 154100 | 111 |
| 398 | 20240926 | 122800 | 7530619400 | 154200 | 154200 | 154300 | 154200 | 237 |
| 399 | 20240926 | 122700 | 7494067600 | 154200 | 154300 | 154300 | 154200 | 76 |
| 400 | 20240926 | 122600 | 7482347800 | 154200 | 154300 | 154400 | 154200 | 126 |
| 401 | 20240926 | 122500 | 7462910200 | 154300 | 154400 | 154400 | 154300 | 247 |
| 402 | 20240926 | 122400 | 7424797300 | 154400 | 154400 | 154400 | 154300 | 46 |
| 403 | 20240926 | 122300 | 7417698900 | 154300 | 154300 | 154400 | 154300 | 23 |
| 404 | 20240926 | 122200 | 7414149900 | 154300 | 154500 | 154500 | 154300 | 310 |
| 405 | 20240926 | 122100 | 7366293300 | 154400 | 154500 | 154500 | 154400 | 55 |
| 406 | 20240926 | 122000 | 7357800700 | 154400 | 154500 | 154500 | 154400 | 145 |
| 407 | 20240926 | 121900 | 7335412100 | 154400 | 154400 | 154400 | 154400 | 28 |
| 408 | 20240926 | 121800 | 7331088900 | 154400 | 154600 | 154600 | 154400 | 88 |
| 409 | 20240926 | 121700 | 7317495800 | 154500 | 154500 | 154600 | 154500 | 51 |
| 410 | 20240926 | 121600 | 7309615600 | 154500 | 154400 | 154600 | 154400 | 225 |
| 411 | 20240926 | 121500 | 7274853300 | 154400 | 154400 | 154500 | 154300 | 165 |
| 412 | 20240926 | 121400 | 7249375200 | 154400 | 154500 | 154500 | 154400 | 92 |
| 413 | 20240926 | 121300 | 7235169900 | 154400 | 154500 | 154500 | 154400 | 32 |
| 414 | 20240926 | 121200 | 7230228600 | 154400 | 154500 | 154500 | 154400 | 52 |
| 415 | 20240926 | 121100 | 7222199200 | 154400 | 154300 | 154500 | 154300 | 267 |
| 416 | 20240926 | 121000 | 7180988600 | 154200 | 154400 | 154500 | 154200 | 143 |
| 417 | 20240926 | 120900 | 7158921100 | 154400 | 154400 | 154500 | 154400 | 209 |
| 418 | 20240926 | 120800 | 7126650800 | 154400 | 154400 | 154500 | 154400 | 55 |
| 419 | 20240926 | 120700 | 7118158500 | 154400 | 154400 | 154400 | 154400 | 44 |
| 420 | 20240926 | 120600 | 7111364900 | 154500 | 154600 | 154600 | 154500 | 91 |
| 421 | 20240926 | 120500 | 7097304900 | 154500 | 154600 | 154600 | 154500 | 68 |
| 422 | 20240926 | 120400 | 7086795800 | 154600 | 154600 | 154700 | 154600 | 49 |
| 423 | 20240926 | 120300 | 7079220000 | 154600 | 154600 | 154700 | 154600 | 147 |
| 424 | 20240926 | 120200 | 7056493300 | 154600 | 154700 | 154700 | 154600 | 43 |
| 425 | 20240926 | 120100 | 7049844900 | 154600 | 154600 | 154700 | 154600 | 25 |
| 426 | 20240926 | 120000 | 7045979700 | 154600 | 154700 | 154700 | 154500 | 61 |
| 427 | 20240926 | 115900 | 7036549500 | 154500 | 154700 | 154700 | 154400 | 106 |
| 428 | 20240926 | 115800 | 7020163600 | 154600 | 154500 | 154700 | 154300 | 454 |
| 429 | 20240926 | 115700 | 6950039700 | 154500 | 154400 | 154500 | 154400 | 44 |
| 430 | 20240926 | 115600 | 6943244300 | 154400 | 154800 | 154800 | 154400 | 200 |
| 431 | 20240926 | 115500 | 6912310300 | 154700 | 154600 | 154800 | 154600 | 347 |
| 432 | 20240926 | 115400 | 6858628000 | 154700 | 154400 | 154700 | 154300 | 999 |
| 433 | 20240926 | 115300 | 6704307700 | 154300 | 154300 | 154400 | 154300 | 54 |
| 434 | 20240926 | 115200 | 6695974500 | 154300 | 154400 | 154400 | 154300 | 75 |
| 435 | 20240926 | 115100 | 6684399900 | 154400 | 154300 | 154400 | 154300 | 150 |
| 436 | 20240926 | 115000 | 6661254100 | 154400 | 154400 | 154400 | 154300 | 61 |
| 437 | 20240926 | 114900 | 6651840200 | 154300 | 154400 | 154400 | 154300 | 48 |
| 438 | 20240926 | 114800 | 6644431200 | 154300 | 154300 | 154600 | 154200 | 529 |
| 439 | 20240926 | 114700 | 6562756800 | 154200 | 154200 | 154300 | 154100 | 320 |
| 440 | 20240926 | 114600 | 6513412700 | 154100 | 154200 | 154200 | 154100 | 31 |
| 441 | 20240926 | 114500 | 6508634900 | 154100 | 154300 | 154400 | 154100 | 115 |
| 442 | 20240926 | 114400 | 6490892500 | 154300 | 154300 | 154400 | 154300 | 317 |
| 443 | 20240926 | 114300 | 6441978900 | 154300 | 154400 | 154400 | 154300 | 79 |
| 444 | 20240926 | 114200 | 6429788300 | 154300 | 154300 | 154400 | 154300 | 94 |
| 445 | 20240926 | 114100 | 6415282900 | 154300 | 154300 | 154400 | 154300 | 41 |
| 446 | 20240926 | 114000 | 6408955700 | 154300 | 154400 | 154400 | 154300 | 135 |
| 447 | 20240926 | 113900 | 6388124500 | 154300 | 154400 | 154400 | 154300 | 52 |
| 448 | 20240926 | 113800 | 6380099900 | 154300 | 154300 | 154400 | 154300 | 78 |
| 449 | 20240926 | 113700 | 6368063400 | 154300 | 154400 | 154500 | 154300 | 116 |
| 450 | 20240926 | 113600 | 6350154200 | 154400 | 154400 | 154500 | 154400 | 119 |
| 451 | 20240926 | 113500 | 6331779100 | 154400 | 154400 | 154500 | 154400 | 63 |
| 452 | 20240926 | 113400 | 6322051000 | 154400 | 154400 | 154500 | 154400 | 50 |
| 453 | 20240926 | 113300 | 6314330300 | 154400 | 154500 | 154500 | 154400 | 55 |
| 454 | 20240926 | 113200 | 6305837300 | 154400 | 154300 | 154500 | 154300 | 197 |
| 455 | 20240926 | 113100 | 6275430900 | 154400 | 154500 | 154500 | 154400 | 69 |
| 456 | 20240926 | 113000 | 6264774600 | 154500 | 154600 | 154600 | 154500 | 133 |
| 457 | 20240926 | 112900 | 6244225300 | 154500 | 154500 | 154600 | 154500 | 152 |
| 458 | 20240926 | 112800 | 6220740300 | 154500 | 154500 | 154600 | 154500 | 119 |
| 459 | 20240926 | 112700 | 6202353800 | 154600 | 154500 | 154600 | 154500 | 68 |
| 460 | 20240926 | 112600 | 6191847200 | 154500 | 154500 | 154600 | 154500 | 54 |
| 461 | 20240926 | 112500 | 6183502400 | 154500 | 154300 | 154600 | 154300 | 638 |
| 462 | 20240926 | 112400 | 6084996300 | 154300 | 154300 | 154400 | 154300 | 53 |
| 463 | 20240926 | 112300 | 6076817500 | 154300 | 154300 | 154400 | 154300 | 55 |
| 464 | 20240926 | 112200 | 6068330600 | 154400 | 154400 | 154400 | 154300 | 100 |
| 465 | 20240926 | 112100 | 6052893500 | 154300 | 154500 | 154600 | 154300 | 122 |
| 466 | 20240926 | 112000 | 6034047900 | 154500 | 154500 | 154600 | 154500 | 62 |
| 467 | 20240926 | 111900 | 6024467500 | 154600 | 154500 | 154600 | 154500 | 57 |
| 468 | 20240926 | 111800 | 6015660300 | 154500 | 154200 | 154600 | 154200 | 613 |
| 469 | 20240926 | 111700 | 5921053500 | 154200 | 154100 | 154300 | 154100 | 256 |
| 470 | 20240926 | 111600 | 5881584300 | 154100 | 154100 | 154200 | 154100 | 76 |
| 471 | 20240926 | 111500 | 5869871100 | 154200 | 154200 | 154200 | 154100 | 442 |
| 472 | 20240926 | 111400 | 5801716900 | 154200 | 154200 | 154300 | 154200 | 60 |
| 473 | 20240926 | 111300 | 5792464500 | 154200 | 154200 | 154300 | 154200 | 206 |
| 474 | 20240926 | 111200 | 5760698400 | 154300 | 154300 | 154300 | 154200 | 81 |
| 475 | 20240926 | 111100 | 5748205800 | 154200 | 154200 | 154600 | 154200 | 607 |
| 476 | 20240926 | 111000 | 5654481600 | 154300 | 154300 | 154300 | 154200 | 62 |
| 477 | 20240926 | 110900 | 5644919000 | 154200 | 154300 | 154300 | 154200 | 196 |
| 478 | 20240926 | 110800 | 5614693800 | 154200 | 154200 | 154300 | 154200 | 32 |
| 479 | 20240926 | 110700 | 5609757600 | 154200 | 154200 | 154300 | 154200 | 216 |
| 480 | 20240926 | 110600 | 5576442100 | 154300 | 154200 | 154300 | 154200 | 390 |
| 481 | 20240926 | 110500 | 5516302200 | 154200 | 154200 | 154300 | 154200 | 67 |
| 482 | 20240926 | 110400 | 5505969300 | 154200 | 154200 | 154300 | 154200 | 211 |
| 483 | 20240926 | 110300 | 5473414400 | 154200 | 154200 | 154400 | 154100 | 72 |
| 484 | 20240926 | 110200 | 5462309000 | 154300 | 154300 | 154500 | 154300 | 1092 |
| 485 | 20240926 | 110100 | 5293707500 | 154300 | 154300 | 154400 | 154300 | 205 |
| 486 | 20240926 | 110000 | 5262074600 | 154400 | 154400 | 154400 | 154300 | 31 |
| 487 | 20240926 | 105900 | 5257290000 | 154400 | 154200 | 154400 | 154200 | 96 |
| 488 | 20240926 | 105800 | 5242478300 | 154200 | 154400 | 154400 | 154100 | 134 |
| 489 | 20240926 | 105700 | 5221818100 | 154400 | 154300 | 154400 | 154000 | 118 |
| 490 | 20240926 | 105600 | 5203607900 | 154000 | 154400 | 154500 | 153900 | 53 |
| 491 | 20240926 | 105500 | 5195436500 | 154400 | 154000 | 154400 | 153900 | 492 |
| 492 | 20240926 | 105400 | 5119559900 | 153900 | 153900 | 154000 | 153900 | 208 |
| 493 | 20240926 | 105300 | 5087542000 | 153900 | 154000 | 154200 | 153900 | 41 |
| 494 | 20240926 | 105200 | 5081230600 | 154100 | 153900 | 154100 | 153900 | 206 |
| 495 | 20240926 | 105100 | 5049496400 | 153900 | 153900 | 154100 | 153900 | 107 |
| 496 | 20240926 | 105000 | 5033023100 | 153900 | 154000 | 154100 | 153900 | 362 |
| 497 | 20240926 | 104900 | 4977250200 | 154000 | 154000 | 154100 | 154000 | 67 |
| 498 | 20240926 | 104800 | 4966931300 | 154000 | 153900 | 154100 | 153900 | 182 |
| 499 | 20240926 | 104700 | 4938904600 | 153900 | 153900 | 154000 | 153900 | 192 |
| 500 | 20240926 | 104600 | 4909355400 | 153900 | 153900 | 154000 | 153900 | 67 |
| 501 | 20240926 | 104500 | 4899043500 | 153900 | 153900 | 154000 | 153900 | 58 |
| 502 | 20240926 | 104400 | 4890116600 | 154000 | 154100 | 154100 | 153900 | 138 |
| 503 | 20240926 | 104300 | 4868864400 | 154100 | 154000 | 154100 | 154000 | 116 |
| 504 | 20240926 | 104200 | 4850999600 | 154100 | 154100 | 154100 | 154000 | 69 |
| 505 | 20240926 | 104100 | 4840372000 | 154000 | 154000 | 154100 | 154000 | 48 |
| 506 | 20240926 | 104000 | 4832979500 | 154000 | 154000 | 154100 | 154000 | 46 |
| 507 | 20240926 | 103900 | 4825895300 | 154000 | 154100 | 154300 | 154000 | 64 |
| 508 | 20240926 | 103800 | 4816029400 | 154100 | 154300 | 154400 | 154100 | 178 |
| 509 | 20240926 | 103700 | 4788570500 | 154300 | 154300 | 154400 | 154300 | 34 |
| 510 | 20240926 | 103600 | 4783323600 | 154400 | 154400 | 154500 | 154300 | 145 |
| 511 | 20240926 | 103500 | 4760935600 | 154500 | 154500 | 154500 | 154400 | 116 |
| 512 | 20240926 | 103400 | 4743023600 | 154400 | 154500 | 154500 | 154400 | 48 |
| 513 | 20240926 | 103300 | 4735611800 | 154400 | 154300 | 154500 | 154300 | 243 |
| 514 | 20240926 | 103200 | 4698098400 | 154200 | 154200 | 154300 | 154000 | 799 |
| 515 | 20240926 | 103100 | 4574992400 | 154200 | 154400 | 154500 | 154200 | 231 |
| 516 | 20240926 | 103000 | 4539330100 | 154400 | 154400 | 154500 | 154400 | 58 |
| 517 | 20240926 | 102900 | 4530373900 | 154500 | 154400 | 154500 | 154400 | 61 |
| 518 | 20240926 | 102800 | 4520954100 | 154400 | 154400 | 154500 | 154400 | 89 |
| 519 | 20240926 | 102700 | 4507211900 | 154500 | 154500 | 154600 | 154500 | 113 |
| 520 | 20240926 | 102600 | 4489751000 | 154700 | 154700 | 154800 | 154700 | 111 |
| 521 | 20240926 | 102500 | 4472579100 | 154700 | 154700 | 154800 | 154700 | 69 |
| 522 | 20240926 | 102400 | 4461903800 | 154800 | 154700 | 154800 | 154700 | 108 |
| 523 | 20240926 | 102300 | 4445195300 | 154700 | 154800 | 154800 | 154700 | 211 |
| 524 | 20240926 | 102200 | 4412552800 | 154700 | 154700 | 154800 | 154700 | 59 |
| 525 | 20240926 | 102100 | 4403424200 | 154700 | 154300 | 154900 | 154300 | 1323 |
| 526 | 20240926 | 102000 | 4198913800 | 154300 | 154300 | 154400 | 154300 | 106 |
| 527 | 20240926 | 101900 | 4182557800 | 154300 | 154300 | 154400 | 154300 | 80 |
| 528 | 20240926 | 101800 | 4170210700 | 154300 | 154300 | 154400 | 154300 | 47 |
| 529 | 20240926 | 101700 | 4162958200 | 154400 | 154400 | 154400 | 154300 | 59 |
| 530 | 20240926 | 101600 | 4153852300 | 154300 | 154300 | 154400 | 154300 | 122 |
| 531 | 20240926 | 101500 | 4135027400 | 154300 | 154300 | 154400 | 154300 | 28 |
| 532 | 20240926 | 101400 | 4130705700 | 154400 | 154500 | 154600 | 154400 | 1153 |
| 533 | 20240926 | 101300 | 3952641900 | 154500 | 154500 | 154600 | 154500 | 52 |
| 534 | 20240926 | 101200 | 3944607800 | 154600 | 154700 | 154700 | 154400 | 117 |
| 535 | 20240926 | 101100 | 3926529700 | 154700 | 154400 | 154700 | 154400 | 136 |
| 536 | 20240926 | 101000 | 3905517800 | 154400 | 154200 | 154600 | 154200 | 444 |
| 537 | 20240926 | 100900 | 3836964300 | 154200 | 154300 | 154400 | 154200 | 210 |
| 538 | 20240926 | 100800 | 3804564400 | 154400 | 154300 | 154400 | 154300 | 105 |
| 539 | 20240926 | 100700 | 3788362200 | 154300 | 154100 | 154300 | 154100 | 107 |
| 540 | 20240926 | 100600 | 3771865500 | 154100 | 154100 | 154200 | 154100 | 67 |
| 541 | 20240926 | 100500 | 3761539000 | 154100 | 154100 | 154200 | 154100 | 90 |
| 542 | 20240926 | 100400 | 3747669000 | 154100 | 154100 | 154200 | 154000 | 164 |
| 543 | 20240926 | 100300 | 3722396900 | 154000 | 154100 | 154100 | 154000 | 65 |
| 544 | 20240926 | 100200 | 3712385500 | 154000 | 154100 | 154100 | 154000 | 32 |
| 545 | 20240926 | 100100 | 3707457000 | 154000 | 154000 | 154100 | 154000 | 116 |
| 546 | 20240926 | 100000 | 3689591500 | 154000 | 153900 | 154000 | 153900 | 332 |
| 547 | 20240926 | 095900 | 3638468500 | 154000 | 154000 | 154000 | 153900 | 46 |
| 548 | 20240926 | 095800 | 3631387800 | 154000 | 153800 | 154000 | 153800 | 152 |
| 549 | 20240926 | 095700 | 3607991200 | 153800 | 153800 | 154000 | 153800 | 208 |
| 550 | 20240926 | 095600 | 3575986400 | 153900 | 154000 | 154000 | 153800 | 211 |
| 551 | 20240926 | 095500 | 3543516500 | 153900 | 154000 | 154000 | 153900 | 24 |
| 552 | 20240926 | 095400 | 3539822500 | 154000 | 153800 | 154000 | 153800 | 62 |
| 553 | 20240926 | 095300 | 3530282700 | 154000 | 153500 | 154000 | 153500 | 764 |
| 554 | 20240926 | 095200 | 3412788400 | 153600 | 153700 | 153800 | 153400 | 814 |
| 555 | 20240926 | 095100 | 3287728400 | 153700 | 153900 | 154000 | 153700 | 401 |
| 556 | 20240926 | 095000 | 3226035500 | 153900 | 153900 | 154000 | 153900 | 101 |
| 557 | 20240926 | 094900 | 3210491400 | 153900 | 154000 | 154000 | 153900 | 76 |
| 558 | 20240926 | 094800 | 3198792200 | 154000 | 154000 | 154000 | 153900 | 72 |
| 559 | 20240926 | 094700 | 3187707700 | 154000 | 153900 | 154000 | 153900 | 39 |
| 560 | 20240926 | 094600 | 3181703700 | 154000 | 154000 | 154000 | 153900 | 233 |
| 561 | 20240926 | 094500 | 3145842100 | 153900 | 153900 | 154000 | 153900 | 365 |
| 562 | 20240926 | 094400 | 3089658500 | 153900 | 154000 | 154100 | 153900 | 59 |
| 563 | 20240926 | 094300 | 3080575200 | 154000 | 154200 | 154200 | 153900 | 571 |
| 564 | 20240926 | 094200 | 2992591300 | 154300 | 154100 | 154300 | 154100 | 181 |
| 565 | 20240926 | 094100 | 2964682100 | 154100 | 154000 | 154100 | 154000 | 63 |
| 566 | 20240926 | 094000 | 2954974500 | 154100 | 154100 | 154200 | 154100 | 195 |
| 567 | 20240926 | 093900 | 2924919400 | 154100 | 153800 | 154100 | 153800 | 921 |
| 568 | 20240926 | 093800 | 2783130900 | 153700 | 153600 | 153800 | 153500 | 1562 |
| 569 | 20240926 | 093700 | 2543171100 | 153600 | 153300 | 153600 | 153300 | 854 |
| 570 | 20240926 | 093600 | 2412093200 | 153300 | 153300 | 153400 | 153300 | 128 |
| 571 | 20240926 | 093500 | 2392468300 | 153400 | 153600 | 153700 | 153300 | 1387 |
| 572 | 20240926 | 093400 | 2179540600 | 153700 | 154000 | 154000 | 153600 | 481 |
| 573 | 20240926 | 093300 | 2105575800 | 153900 | 153700 | 153900 | 153600 | 241 |
| 574 | 20240926 | 093200 | 2068497700 | 153700 | 153700 | 153900 | 153600 | 299 |
| 575 | 20240926 | 093100 | 2022518700 | 153700 | 153700 | 153800 | 153600 | 203 |
| 576 | 20240926 | 093000 | 1991320400 | 153700 | 153500 | 153700 | 153500 | 770 |
| 577 | 20240926 | 092900 | 1873045900 | 153600 | 153500 | 153600 | 153500 | 292 |
| 578 | 20240926 | 092800 | 1828222800 | 153500 | 153500 | 153600 | 153500 | 84 |
| 579 | 20240926 | 092700 | 1815325600 | 153500 | 153500 | 153600 | 153400 | 199 |
| 580 | 20240926 | 092600 | 1784777100 | 153600 | 153400 | 153600 | 153400 | 546 |
| 581 | 20240926 | 092500 | 1700953900 | 153500 | 153500 | 153600 | 153300 | 283 |
| 582 | 20240926 | 092400 | 1657531300 | 153500 | 153600 | 153600 | 153400 | 601 |
| 583 | 20240926 | 092300 | 1565313400 | 153500 | 153600 | 153700 | 153500 | 332 |
| 584 | 20240926 | 092200 | 1514321000 | 153600 | 153900 | 154000 | 153600 | 709 |
| 585 | 20240926 | 092100 | 1405298000 | 154000 | 153900 | 154000 | 153900 | 269 |
| 586 | 20240926 | 092000 | 1363881400 | 153900 | 153800 | 154100 | 153800 | 484 |
| 587 | 20240926 | 091900 | 1289396800 | 153800 | 154300 | 154400 | 153800 | 360 |
| 588 | 20240926 | 091800 | 1233895500 | 154400 | 154100 | 154400 | 154100 | 517 |
| 589 | 20240926 | 091700 | 1154165100 | 154100 | 154300 | 154300 | 154100 | 306 |
| 590 | 20240926 | 091600 | 1106976200 | 154300 | 154400 | 154400 | 154300 | 118 |
| 591 | 20240926 | 091500 | 1088767800 | 154300 | 154700 | 154700 | 154300 | 390 |
| 592 | 20240926 | 091400 | 1028518400 | 154500 | 154600 | 154600 | 154500 | 130 |
| 593 | 20240926 | 091300 | 1008423700 | 154600 | 154500 | 154600 | 154500 | 107 |
| 594 | 20240926 | 091200 | 991886100 | 154600 | 155200 | 155200 | 154600 | 1100 |
| 595 | 20240926 | 091100 | 821479600 | 155200 | 155100 | 155200 | 155100 | 80 |
| 596 | 20240926 | 091000 | 809068300 | 155100 | 155400 | 155400 | 155100 | 259 |
| 597 | 20240926 | 090900 | 768844100 | 155400 | 155100 | 155400 | 155100 | 282 |
| 598 | 20240926 | 090800 | 725084400 | 155100 | 155200 | 155200 | 155000 | 235 |
| 599 | 20240926 | 090700 | 688649000 | 155200 | 155300 | 155400 | 155100 | 361 |
| 600 | 20240926 | 090600 | 632565800 | 155300 | 155000 | 155400 | 154900 | 948 |
| 601 | 20240926 | 090500 | 485389400 | 155000 | 154700 | 155000 | 154700 | 235 |
| 602 | 20240926 | 090400 | 449000600 | 154700 | 155000 | 155000 | 154700 | 488 |
| 603 | 20240926 | 090300 | 373438900 | 155000 | 155100 | 155100 | 154700 | 800 |
| 604 | 20240926 | 090200 | 249532900 | 155100 | 155200 | 155200 | 155000 | 241 |
| 605 | 20240926 | 090100 | 212161000 | 155200 | 154700 | 155500 | 154700 | 614 |
| 606 | 20240926 | 090000 | 116908600 | 154600 | 154900 | 154900 | 154500 | 755 |