36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 192000 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 5778 |
| 3 | 20240927 | 191900 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 4 | 20240927 | 191800 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 5 | 20240927 | 191700 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 6 | 20240927 | 191600 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 7 | 20240927 | 191500 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 8 | 20240927 | 191400 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 9 | 20240927 | 191300 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 10 | 20240927 | 191200 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 11 | 20240927 | 191100 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 12 | 20240927 | 191000 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 13 | 20240927 | 190900 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 14 | 20240927 | 190800 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 15 | 20240927 | 190700 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 16 | 20240927 | 190600 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 17 | 20240927 | 190500 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 18 | 20240927 | 190400 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 19 | 20240927 | 190300 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 20 | 20240927 | 190200 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 21 | 20240927 | 190100 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 22 | 20240927 | 190000 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 23 | 20240927 | 185900 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 24 | 20240927 | 185800 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 25 | 20240927 | 185700 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 26 | 20240927 | 185600 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 27 | 20240927 | 185500 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 28 | 20240927 | 185400 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 29 | 20240927 | 185300 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 30 | 20240927 | 185200 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 31 | 20240927 | 185100 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 32 | 20240927 | 185000 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 5778 |
| 33 | 20240927 | 184900 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 34 | 20240927 | 184800 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 35 | 20240927 | 184700 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 36 | 20240927 | 184600 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 37 | 20240927 | 184500 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 38 | 20240927 | 184400 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 39 | 20240927 | 184300 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 40 | 20240927 | 184200 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 41 | 20240927 | 184100 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 42 | 20240927 | 184000 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 43 | 20240927 | 183900 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 44 | 20240927 | 183800 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 45 | 20240927 | 183700 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 46 | 20240927 | 183600 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 47 | 20240927 | 183500 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 48 | 20240927 | 183400 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 49 | 20240927 | 183300 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 50 | 20240927 | 183200 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 51 | 20240927 | 183100 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 52 | 20240927 | 183000 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 53 | 20240927 | 182900 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 54 | 20240927 | 182800 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 55 | 20240927 | 182700 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 56 | 20240927 | 182600 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 57 | 20240927 | 182500 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 58 | 20240927 | 182400 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 59 | 20240927 | 182300 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 60 | 20240927 | 182200 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 61 | 20240927 | 182100 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 62 | 20240927 | 182000 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 5778 |
| 63 | 20240927 | 181900 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 64 | 20240927 | 181800 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 65 | 20240927 | 181700 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 66 | 20240927 | 181600 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 67 | 20240927 | 181500 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 68 | 20240927 | 181400 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 69 | 20240927 | 181300 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 70 | 20240927 | 181200 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 71 | 20240927 | 181100 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 72 | 20240927 | 181000 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 73 | 20240927 | 180900 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 74 | 20240927 | 180800 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 75 | 20240927 | 180700 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 76 | 20240927 | 180600 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 77 | 20240927 | 180500 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 78 | 20240927 | 180400 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 79 | 20240927 | 180300 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 80 | 20240927 | 180200 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 81 | 20240927 | 180100 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 82 | 20240927 | 180000 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 83 | 20240927 | 175900 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 84 | 20240927 | 175800 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 85 | 20240927 | 175700 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 86 | 20240927 | 175600 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 87 | 20240927 | 175500 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 88 | 20240927 | 175400 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 89 | 20240927 | 175300 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 90 | 20240927 | 175200 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 91 | 20240927 | 175100 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 92 | 20240927 | 175000 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 5778 |
| 93 | 20240927 | 174900 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 94 | 20240927 | 174800 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 95 | 20240927 | 174700 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 96 | 20240927 | 174600 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 97 | 20240927 | 174500 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 98 | 20240927 | 174400 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 99 | 20240927 | 174300 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 100 | 20240927 | 174200 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 101 | 20240927 | 174100 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 102 | 20240927 | 174000 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 103 | 20240927 | 173900 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 104 | 20240927 | 173800 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 105 | 20240927 | 173700 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 106 | 20240927 | 173600 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 107 | 20240927 | 173500 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 108 | 20240927 | 173400 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 109 | 20240927 | 173300 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 110 | 20240927 | 173200 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 111 | 20240927 | 173100 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 112 | 20240927 | 173000 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 113 | 20240927 | 172900 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 114 | 20240927 | 172800 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 115 | 20240927 | 172700 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 116 | 20240927 | 172600 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 117 | 20240927 | 172500 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 118 | 20240927 | 172400 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 119 | 20240927 | 172300 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 120 | 20240927 | 172200 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 121 | 20240927 | 172100 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 122 | 20240927 | 172000 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 5778 |
| 123 | 20240927 | 171900 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 124 | 20240927 | 171800 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 125 | 20240927 | 171700 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 126 | 20240927 | 171600 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 127 | 20240927 | 171500 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 128 | 20240927 | 171400 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 129 | 20240927 | 171300 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 130 | 20240927 | 171200 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 131 | 20240927 | 171100 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 132 | 20240927 | 171000 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 133 | 20240927 | 170900 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 134 | 20240927 | 170800 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 135 | 20240927 | 170700 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 136 | 20240927 | 170600 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 137 | 20240927 | 170500 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 138 | 20240927 | 170400 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 139 | 20240927 | 170300 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 140 | 20240927 | 170200 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 141 | 20240927 | 170100 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 142 | 20240927 | 170000 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 143 | 20240927 | 165900 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 144 | 20240927 | 165800 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 145 | 20240927 | 165700 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 146 | 20240927 | 165600 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 147 | 20240927 | 165500 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 148 | 20240927 | 165400 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 149 | 20240927 | 165300 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 150 | 20240927 | 165200 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 151 | 20240927 | 165100 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 152 | 20240927 | 165000 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 5778 |
| 153 | 20240927 | 164900 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 154 | 20240927 | 164800 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 155 | 20240927 | 164700 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 156 | 20240927 | 164600 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 157 | 20240927 | 164500 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 158 | 20240927 | 164400 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 159 | 20240927 | 164300 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 160 | 20240927 | 164200 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 161 | 20240927 | 164100 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 162 | 20240927 | 164000 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 163 | 20240927 | 163900 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 164 | 20240927 | 163800 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 165 | 20240927 | 163700 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 166 | 20240927 | 163600 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 167 | 20240927 | 163500 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 168 | 20240927 | 163400 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 169 | 20240927 | 163300 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 170 | 20240927 | 163200 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 171 | 20240927 | 163100 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 172 | 20240927 | 163000 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 173 | 20240927 | 162900 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 174 | 20240927 | 162800 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 175 | 20240927 | 162700 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 176 | 20240927 | 162600 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 177 | 20240927 | 162500 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 178 | 20240927 | 162400 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 179 | 20240927 | 162300 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 180 | 20240927 | 162200 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 181 | 20240927 | 162100 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 182 | 20240927 | 162000 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 5778 |
| 183 | 20240927 | 161900 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 184 | 20240927 | 161800 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 185 | 20240927 | 161700 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 186 | 20240927 | 161600 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 187 | 20240927 | 161500 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 188 | 20240927 | 161400 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 189 | 20240927 | 161300 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 190 | 20240927 | 161200 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 191 | 20240927 | 161100 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 192 | 20240927 | 161000 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 193 | 20240927 | 160900 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 194 | 20240927 | 160800 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 195 | 20240927 | 160700 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 196 | 20240927 | 160600 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 197 | 20240927 | 160500 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 198 | 20240927 | 160400 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 199 | 20240927 | 160300 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 200 | 20240927 | 160200 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 201 | 20240927 | 160100 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 202 | 20240927 | 160000 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 203 | 20240927 | 155900 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 204 | 20240927 | 155800 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 205 | 20240927 | 155700 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 206 | 20240927 | 155600 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 207 | 20240927 | 155500 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 208 | 20240927 | 155400 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 209 | 20240927 | 155300 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 210 | 20240927 | 155200 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 211 | 20240927 | 155100 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 212 | 20240927 | 155000 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 5778 |
| 213 | 20240927 | 154900 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 214 | 20240927 | 154800 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 215 | 20240927 | 154700 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 216 | 20240927 | 154600 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 217 | 20240927 | 154500 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 218 | 20240927 | 154400 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 219 | 20240927 | 154300 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 220 | 20240927 | 154200 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 221 | 20240927 | 154100 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 222 | 20240927 | 154000 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 223 | 20240927 | 153900 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 224 | 20240927 | 153800 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 225 | 20240927 | 153700 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 226 | 20240927 | 153600 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 227 | 20240927 | 153500 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 228 | 20240927 | 153400 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 229 | 20240927 | 153300 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 230 | 20240927 | 153200 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 231 | 20240927 | 153100 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 0 |
| 232 | 20240927 | 153000 | 40650588300 | 191900 | 191900 | 191900 | 191900 | 5778 |
| 233 | 20240927 | 152900 | 39541790100 | 192300 | 192300 | 192300 | 192300 | 0 |
| 234 | 20240927 | 152800 | 39541790100 | 192300 | 192300 | 192300 | 192300 | 0 |
| 235 | 20240927 | 152700 | 39541790100 | 192300 | 192300 | 192300 | 192300 | 0 |
| 236 | 20240927 | 152600 | 39541790100 | 192300 | 192300 | 192300 | 192300 | 0 |
| 237 | 20240927 | 152500 | 39541790100 | 192300 | 192300 | 192300 | 192300 | 0 |
| 238 | 20240927 | 152400 | 39541790100 | 192300 | 192300 | 192300 | 192300 | 0 |
| 239 | 20240927 | 152300 | 39541790100 | 192300 | 192300 | 192300 | 192300 | 0 |
| 240 | 20240927 | 152200 | 39541790100 | 192300 | 192300 | 192300 | 192300 | 0 |
| 241 | 20240927 | 152100 | 39541790100 | 192300 | 192300 | 192300 | 192300 | 0 |
| 242 | 20240927 | 152000 | 39541790100 | 192300 | 192300 | 192300 | 192300 | 0 |
| 243 | 20240927 | 151900 | 39541790100 | 192300 | 192300 | 192300 | 192100 | 295 |
| 244 | 20240927 | 151800 | 39485087900 | 192200 | 192300 | 192300 | 192200 | 386 |
| 245 | 20240927 | 151700 | 39410873300 | 192200 | 192300 | 192400 | 192200 | 765 |
| 246 | 20240927 | 151600 | 39263724500 | 192300 | 192300 | 192500 | 192300 | 163 |
| 247 | 20240927 | 151500 | 39232369000 | 192500 | 192700 | 192700 | 192300 | 731 |
| 248 | 20240927 | 151400 | 39091650500 | 192600 | 192600 | 192700 | 192600 | 480 |
| 249 | 20240927 | 151300 | 38999174800 | 192500 | 192500 | 192800 | 192500 | 233 |
| 250 | 20240927 | 151200 | 38954300700 | 192500 | 192600 | 192800 | 192500 | 336 |
| 251 | 20240927 | 151100 | 38889586300 | 192700 | 192700 | 192900 | 192600 | 343 |
| 252 | 20240927 | 151000 | 38823500300 | 192800 | 192500 | 192800 | 192500 | 287 |
| 253 | 20240927 | 150900 | 38768197200 | 192600 | 192600 | 192800 | 192500 | 217 |
| 254 | 20240927 | 150800 | 38726390600 | 192600 | 192600 | 192800 | 192400 | 244 |
| 255 | 20240927 | 150700 | 38679384100 | 192600 | 192800 | 192900 | 192600 | 294 |
| 256 | 20240927 | 150600 | 38622717800 | 192800 | 192300 | 193000 | 192300 | 257 |
| 257 | 20240927 | 150500 | 38573209400 | 192400 | 192700 | 193000 | 192400 | 401 |
| 258 | 20240927 | 150400 | 38495928200 | 192800 | 192700 | 193000 | 192500 | 218 |
| 259 | 20240927 | 150300 | 38453916200 | 192700 | 192500 | 193100 | 192500 | 216 |
| 260 | 20240927 | 150200 | 38412283300 | 192600 | 192700 | 192800 | 192400 | 302 |
| 261 | 20240927 | 150100 | 38354116800 | 192500 | 192700 | 193000 | 192500 | 262 |
| 262 | 20240927 | 150000 | 38303623000 | 192500 | 193300 | 193400 | 192300 | 1819 |
| 263 | 20240927 | 145900 | 37952567900 | 193300 | 193100 | 193400 | 193100 | 340 |
| 264 | 20240927 | 145800 | 37886839100 | 193300 | 193300 | 193400 | 193100 | 468 |
| 265 | 20240927 | 145700 | 37796411500 | 193300 | 193300 | 193300 | 193100 | 292 |
| 266 | 20240927 | 145600 | 37739984300 | 193100 | 193100 | 193300 | 193000 | 497 |
| 267 | 20240927 | 145500 | 37643976500 | 193200 | 193100 | 193300 | 193000 | 531 |
| 268 | 20240927 | 145400 | 37541365400 | 193300 | 193100 | 193400 | 193100 | 502 |
| 269 | 20240927 | 145300 | 37444372900 | 193100 | 193100 | 193100 | 192800 | 550 |
| 270 | 20240927 | 145200 | 37338214900 | 193000 | 193100 | 193100 | 192900 | 599 |
| 271 | 20240927 | 145100 | 37222604100 | 193100 | 193000 | 193100 | 192800 | 513 |
| 272 | 20240927 | 145000 | 37123588700 | 193000 | 192800 | 193000 | 192200 | 421 |
| 273 | 20240927 | 144900 | 37042391500 | 192800 | 192600 | 193100 | 192200 | 601 |
| 274 | 20240927 | 144800 | 36926499600 | 192600 | 192900 | 193300 | 192500 | 590 |
| 275 | 20240927 | 144700 | 36812601300 | 193000 | 193000 | 193200 | 192900 | 564 |
| 276 | 20240927 | 144600 | 36703712700 | 192900 | 193000 | 193200 | 192700 | 530 |
| 277 | 20240927 | 144500 | 36601468200 | 193000 | 192900 | 193100 | 192800 | 297 |
| 278 | 20240927 | 144400 | 36544153100 | 192900 | 193000 | 193100 | 192500 | 301 |
| 279 | 20240927 | 144300 | 36486095400 | 192900 | 193300 | 193400 | 192400 | 642 |
| 280 | 20240927 | 144200 | 36362222200 | 193400 | 193100 | 193500 | 192900 | 372 |
| 281 | 20240927 | 144100 | 36290341000 | 193000 | 192800 | 193100 | 192800 | 378 |
| 282 | 20240927 | 144000 | 36217387100 | 192800 | 192500 | 192900 | 192500 | 552 |
| 283 | 20240927 | 143900 | 36111011400 | 192500 | 192100 | 192600 | 192000 | 404 |
| 284 | 20240927 | 143800 | 36033286200 | 192100 | 191700 | 192100 | 191700 | 507 |
| 285 | 20240927 | 143700 | 35936006000 | 191800 | 191800 | 191900 | 191700 | 510 |
| 286 | 20240927 | 143600 | 35838192100 | 191900 | 192000 | 192000 | 191800 | 559 |
| 287 | 20240927 | 143500 | 35730939700 | 191800 | 192000 | 192100 | 191800 | 427 |
| 288 | 20240927 | 143400 | 35649003200 | 192000 | 191800 | 192100 | 191800 | 221 |
| 289 | 20240927 | 143300 | 35606566000 | 191800 | 192100 | 192100 | 191800 | 375 |
| 290 | 20240927 | 143200 | 35534587200 | 191900 | 192000 | 192300 | 191900 | 277 |
| 291 | 20240927 | 143100 | 35481376000 | 192100 | 192100 | 192200 | 192000 | 213 |
| 292 | 20240927 | 143000 | 35440464800 | 192100 | 192000 | 192300 | 191900 | 354 |
| 293 | 20240927 | 142900 | 35372470100 | 192200 | 192300 | 192400 | 192000 | 316 |
| 294 | 20240927 | 142800 | 35311745300 | 192200 | 192400 | 192400 | 192000 | 591 |
| 295 | 20240927 | 142700 | 35198214400 | 192400 | 192300 | 192400 | 192100 | 291 |
| 296 | 20240927 | 142600 | 35142266900 | 192400 | 192200 | 192700 | 192100 | 249 |
| 297 | 20240927 | 142500 | 35094351100 | 192400 | 192600 | 192700 | 192200 | 316 |
| 298 | 20240927 | 142400 | 35033520700 | 192600 | 192200 | 192600 | 192200 | 257 |
| 299 | 20240927 | 142300 | 34984069400 | 192300 | 192400 | 192600 | 192200 | 236 |
| 300 | 20240927 | 142200 | 34938671300 | 192400 | 192400 | 192500 | 192300 | 234 |
| 301 | 20240927 | 142100 | 34893648300 | 192400 | 192400 | 192400 | 192200 | 192 |
| 302 | 20240927 | 142000 | 34856718500 | 192400 | 192200 | 192400 | 192200 | 181 |
| 303 | 20240927 | 141900 | 34821903900 | 192200 | 192500 | 192600 | 192100 | 367 |
| 304 | 20240927 | 141800 | 34751362400 | 192600 | 192400 | 192600 | 192300 | 162 |
| 305 | 20240927 | 141700 | 34720187000 | 192300 | 192700 | 192800 | 192300 | 340 |
| 306 | 20240927 | 141600 | 34654694500 | 192700 | 192500 | 192700 | 192300 | 144 |
| 307 | 20240927 | 141500 | 34626971100 | 192500 | 192800 | 192800 | 192100 | 317 |
| 308 | 20240927 | 141400 | 34565971100 | 192700 | 192700 | 192700 | 192500 | 245 |
| 309 | 20240927 | 141300 | 34518769500 | 192600 | 192600 | 192700 | 192500 | 206 |
| 310 | 20240927 | 141200 | 34479090600 | 192500 | 192700 | 192900 | 192500 | 518 |
| 311 | 20240927 | 141100 | 34379265600 | 192700 | 192600 | 192800 | 192500 | 159 |
| 312 | 20240927 | 141000 | 34348636000 | 192500 | 192700 | 192900 | 192400 | 403 |
| 313 | 20240927 | 140900 | 34271053200 | 192900 | 192800 | 193000 | 192800 | 462 |
| 314 | 20240927 | 140800 | 34181938900 | 192700 | 192500 | 192800 | 192500 | 169 |
| 315 | 20240927 | 140700 | 34149375700 | 192600 | 192600 | 192700 | 192500 | 225 |
| 316 | 20240927 | 140600 | 34106032900 | 192800 | 192500 | 192800 | 192500 | 226 |
| 317 | 20240927 | 140500 | 34062505200 | 192600 | 192500 | 192600 | 192400 | 172 |
| 318 | 20240927 | 140400 | 34029390900 | 192500 | 192500 | 192500 | 192300 | 248 |
| 319 | 20240927 | 140300 | 33981673100 | 192400 | 192200 | 192400 | 192100 | 365 |
| 320 | 20240927 | 140200 | 33911514200 | 192400 | 192300 | 192400 | 192000 | 695 |
| 321 | 20240927 | 140100 | 33777946900 | 192300 | 192400 | 192600 | 192200 | 306 |
| 322 | 20240927 | 140000 | 33719081700 | 192400 | 192900 | 192900 | 192400 | 546 |
| 323 | 20240927 | 135900 | 33613898900 | 192900 | 193300 | 193300 | 192800 | 619 |
| 324 | 20240927 | 135800 | 33494374900 | 193300 | 193400 | 193400 | 193300 | 142 |
| 325 | 20240927 | 135700 | 33466917600 | 193400 | 193400 | 193500 | 193300 | 181 |
| 326 | 20240927 | 135600 | 33431920000 | 193500 | 193200 | 193500 | 193200 | 166 |
| 327 | 20240927 | 135500 | 33399825100 | 193200 | 193000 | 193300 | 193000 | 201 |
| 328 | 20240927 | 135400 | 33360998400 | 193000 | 193400 | 193400 | 193000 | 1119 |
| 329 | 20240927 | 135300 | 33144838000 | 193600 | 193200 | 193600 | 193100 | 326 |
| 330 | 20240927 | 135200 | 33081787900 | 193200 | 193400 | 193400 | 193200 | 348 |
| 331 | 20240927 | 135100 | 33014526100 | 193400 | 193300 | 193500 | 193200 | 184 |
| 332 | 20240927 | 135000 | 32978939900 | 193300 | 193400 | 193400 | 193200 | 182 |
| 333 | 20240927 | 134900 | 32943760900 | 193400 | 193300 | 193400 | 193200 | 264 |
| 334 | 20240927 | 134800 | 32892724300 | 193300 | 193300 | 193400 | 193200 | 250 |
| 335 | 20240927 | 134700 | 32844399800 | 193400 | 193300 | 193500 | 193200 | 247 |
| 336 | 20240927 | 134600 | 32796644700 | 193300 | 193300 | 193500 | 193300 | 284 |
| 337 | 20240927 | 134500 | 32741729900 | 193300 | 193300 | 193400 | 193100 | 220 |
| 338 | 20240927 | 134400 | 32699222700 | 193300 | 193300 | 193500 | 193200 | 243 |
| 339 | 20240927 | 134300 | 32652240000 | 193400 | 193100 | 193500 | 193100 | 145 |
| 340 | 20240927 | 134200 | 32624208600 | 193300 | 193100 | 193600 | 193100 | 320 |
| 341 | 20240927 | 134100 | 32562334400 | 193200 | 193800 | 193800 | 193000 | 976 |
| 342 | 20240927 | 134000 | 32373472200 | 193800 | 193700 | 193800 | 193500 | 211 |
| 343 | 20240927 | 133900 | 32332597000 | 193600 | 193600 | 193700 | 193500 | 444 |
| 344 | 20240927 | 133800 | 32246625600 | 193700 | 193400 | 193700 | 193400 | 483 |
| 345 | 20240927 | 133700 | 32153116700 | 193600 | 193300 | 193600 | 193200 | 858 |
| 346 | 20240927 | 133600 | 31987143700 | 193300 | 193300 | 193300 | 193100 | 379 |
| 347 | 20240927 | 133500 | 31913916900 | 193300 | 193200 | 193300 | 193200 | 174 |
| 348 | 20240927 | 133400 | 31880286100 | 193300 | 192900 | 193300 | 192900 | 263 |
| 349 | 20240927 | 133300 | 31829490800 | 192900 | 193000 | 193100 | 192900 | 277 |
| 350 | 20240927 | 133200 | 31776022600 | 193000 | 193000 | 193100 | 192800 | 187 |
| 351 | 20240927 | 133100 | 31739929100 | 193100 | 193100 | 193200 | 193100 | 645 |
| 352 | 20240927 | 133000 | 31615348300 | 193100 | 192900 | 193100 | 192400 | 381 |
| 353 | 20240927 | 132900 | 31541837200 | 193000 | 193100 | 193200 | 192700 | 373 |
| 354 | 20240927 | 132800 | 31469833500 | 193200 | 192900 | 193300 | 192800 | 1035 |
| 355 | 20240927 | 132700 | 31269988600 | 192900 | 192700 | 192900 | 192200 | 352 |
| 356 | 20240927 | 132600 | 31202130800 | 192300 | 192900 | 192900 | 192200 | 529 |
| 357 | 20240927 | 132500 | 31100178100 | 192900 | 192900 | 193000 | 192800 | 506 |
| 358 | 20240927 | 132400 | 31002566800 | 192800 | 192300 | 192900 | 192200 | 1469 |
| 359 | 20240927 | 132300 | 30719617700 | 192300 | 192100 | 192300 | 192000 | 290 |
| 360 | 20240927 | 132200 | 30663881900 | 192100 | 192000 | 192200 | 191900 | 185 |
| 361 | 20240927 | 132100 | 30628345700 | 191900 | 191900 | 192000 | 191900 | 156 |
| 362 | 20240927 | 132000 | 30598402600 | 192000 | 192100 | 192200 | 191900 | 183 |
| 363 | 20240927 | 131900 | 30563257700 | 192100 | 191900 | 192100 | 191900 | 85 |
| 364 | 20240927 | 131800 | 30546938600 | 192000 | 192100 | 192200 | 191900 | 254 |
| 365 | 20240927 | 131700 | 30498171600 | 192000 | 192000 | 192300 | 192000 | 125 |
| 366 | 20240927 | 131600 | 30474157100 | 192000 | 192100 | 192300 | 192000 | 186 |
| 367 | 20240927 | 131500 | 30438433100 | 192100 | 192100 | 192400 | 192000 | 395 |
| 368 | 20240927 | 131400 | 30362548400 | 192100 | 192100 | 192300 | 191900 | 124 |
| 369 | 20240927 | 131300 | 30338733200 | 192100 | 192100 | 192100 | 191900 | 236 |
| 370 | 20240927 | 131200 | 30293422400 | 192100 | 192200 | 192400 | 192000 | 219 |
| 371 | 20240927 | 131100 | 30251333300 | 192300 | 192100 | 192300 | 192000 | 94 |
| 372 | 20240927 | 131000 | 30233269700 | 192100 | 192200 | 192300 | 192000 | 165 |
| 373 | 20240927 | 130900 | 30201554300 | 192200 | 192000 | 192300 | 192000 | 96 |
| 374 | 20240927 | 130800 | 30183101500 | 192300 | 192300 | 192300 | 192000 | 225 |
| 375 | 20240927 | 130700 | 30139869700 | 192300 | 192100 | 192300 | 192100 | 187 |
| 376 | 20240927 | 130600 | 30103931500 | 192200 | 192200 | 192200 | 192100 | 84 |
| 377 | 20240927 | 130500 | 30087788900 | 192300 | 192300 | 192400 | 192100 | 147 |
| 378 | 20240927 | 130400 | 30059530200 | 192300 | 192100 | 192300 | 192000 | 107 |
| 379 | 20240927 | 130300 | 30038969100 | 192100 | 191900 | 192100 | 191900 | 176 |
| 380 | 20240927 | 130200 | 30005183300 | 191900 | 191900 | 192000 | 191800 | 78 |
| 381 | 20240927 | 130100 | 29990212600 | 191900 | 191700 | 192000 | 191700 | 116 |
| 382 | 20240927 | 130000 | 29967962900 | 191700 | 191700 | 191800 | 191700 | 162 |
| 383 | 20240927 | 125900 | 29936899200 | 191800 | 191700 | 191800 | 191600 | 83 |
| 384 | 20240927 | 125800 | 29920986200 | 191600 | 191600 | 191700 | 191600 | 170 |
| 385 | 20240927 | 125700 | 29888404000 | 191600 | 191700 | 191700 | 191600 | 255 |
| 386 | 20240927 | 125600 | 29839538700 | 191700 | 191700 | 191700 | 191600 | 169 |
| 387 | 20240927 | 125500 | 29807148200 | 191600 | 191800 | 191900 | 191600 | 142 |
| 388 | 20240927 | 125400 | 29779920300 | 191900 | 191800 | 191900 | 191800 | 81 |
| 389 | 20240927 | 125300 | 29764379200 | 191800 | 191900 | 192000 | 191800 | 480 |
| 390 | 20240927 | 125200 | 29672285200 | 192000 | 192000 | 192000 | 191900 | 300 |
| 391 | 20240927 | 125100 | 29614713800 | 191900 | 191900 | 192000 | 191900 | 206 |
| 392 | 20240927 | 125000 | 29575170200 | 192000 | 192200 | 192200 | 191900 | 135 |
| 393 | 20240927 | 124900 | 29549256200 | 192000 | 191800 | 192100 | 191800 | 105 |
| 394 | 20240927 | 124800 | 29529096200 | 191800 | 192000 | 192100 | 191800 | 129 |
| 395 | 20240927 | 124700 | 29504331300 | 192000 | 191800 | 192100 | 191800 | 167 |
| 396 | 20240927 | 124600 | 29472288200 | 191800 | 192000 | 192100 | 191800 | 258 |
| 397 | 20240927 | 124500 | 29422768000 | 192100 | 192000 | 192200 | 191900 | 218 |
| 398 | 20240927 | 124400 | 29380912100 | 192100 | 192000 | 192100 | 192000 | 83 |
| 399 | 20240927 | 124300 | 29364971300 | 192000 | 192000 | 192300 | 191900 | 190 |
| 400 | 20240927 | 124200 | 29328475800 | 191900 | 192100 | 192400 | 191900 | 267 |
| 401 | 20240927 | 124100 | 29277187700 | 192100 | 192000 | 192200 | 192000 | 111 |
| 402 | 20240927 | 124000 | 29255864800 | 192100 | 192000 | 192100 | 192000 | 73 |
| 403 | 20240927 | 123900 | 29241845700 | 192000 | 192100 | 192100 | 192000 | 85 |
| 404 | 20240927 | 123800 | 29225520200 | 192000 | 191800 | 192000 | 191800 | 127 |
| 405 | 20240927 | 123700 | 29201149000 | 191800 | 191800 | 191900 | 191600 | 225 |
| 406 | 20240927 | 123600 | 29157993100 | 191800 | 191700 | 191800 | 191700 | 108 |
| 407 | 20240927 | 123500 | 29137281300 | 191700 | 191700 | 191700 | 191600 | 70 |
| 408 | 20240927 | 123400 | 29123867700 | 191700 | 191600 | 191700 | 191600 | 73 |
| 409 | 20240927 | 123300 | 29109876400 | 191700 | 191800 | 191800 | 191700 | 105 |
| 410 | 20240927 | 123200 | 29089743600 | 191800 | 191700 | 191800 | 191600 | 170 |
| 411 | 20240927 | 123100 | 29057164000 | 191700 | 191700 | 191800 | 191700 | 78 |
| 412 | 20240927 | 123000 | 29042210000 | 191700 | 191700 | 191700 | 191600 | 64 |
| 413 | 20240927 | 122900 | 29029943300 | 191600 | 191600 | 191700 | 191600 | 97 |
| 414 | 20240927 | 122800 | 29011354800 | 191700 | 191600 | 191700 | 191600 | 99 |
| 415 | 20240927 | 122700 | 28992380600 | 191700 | 191600 | 191700 | 191600 | 101 |
| 416 | 20240927 | 122600 | 28973026500 | 191600 | 191700 | 191700 | 191600 | 85 |
| 417 | 20240927 | 122500 | 28956736100 | 191600 | 191600 | 191700 | 191600 | 152 |
| 418 | 20240927 | 122400 | 28927610400 | 191600 | 191600 | 191700 | 191600 | 105 |
| 419 | 20240927 | 122300 | 28907490700 | 191600 | 191600 | 191700 | 191600 | 59 |
| 420 | 20240927 | 122200 | 28896181100 | 191700 | 191600 | 191700 | 191500 | 88 |
| 421 | 20240927 | 122100 | 28879321100 | 191600 | 191800 | 191800 | 191600 | 153 |
| 422 | 20240927 | 122000 | 28849998000 | 191700 | 191500 | 191700 | 191500 | 51 |
| 423 | 20240927 | 121900 | 28840224100 | 191500 | 191700 | 191700 | 191500 | 129 |
| 424 | 20240927 | 121800 | 28815514800 | 191600 | 191700 | 191700 | 191600 | 88 |
| 425 | 20240927 | 121700 | 28798649300 | 191700 | 191600 | 191700 | 191500 | 83 |
| 426 | 20240927 | 121600 | 28782746900 | 191600 | 191600 | 191700 | 191500 | 136 |
| 427 | 20240927 | 121500 | 28756683100 | 191600 | 191500 | 191600 | 191400 | 123 |
| 428 | 20240927 | 121400 | 28733130800 | 191400 | 191400 | 191500 | 191300 | 259 |
| 429 | 20240927 | 121300 | 28683560400 | 191400 | 191400 | 191500 | 191300 | 143 |
| 430 | 20240927 | 121200 | 28656187100 | 191400 | 191500 | 191500 | 191300 | 176 |
| 431 | 20240927 | 121100 | 28622507200 | 191400 | 191400 | 191600 | 191400 | 154 |
| 432 | 20240927 | 121000 | 28593023200 | 191500 | 191500 | 191600 | 191500 | 139 |
| 433 | 20240927 | 120900 | 28566400900 | 191500 | 191600 | 191700 | 191500 | 152 |
| 434 | 20240927 | 120800 | 28537286100 | 191500 | 191600 | 191700 | 191500 | 169 |
| 435 | 20240927 | 120700 | 28504909500 | 191700 | 191500 | 191700 | 191500 | 131 |
| 436 | 20240927 | 120600 | 28479804900 | 191500 | 191600 | 191600 | 191500 | 213 |
| 437 | 20240927 | 120500 | 28439004300 | 191500 | 191500 | 191600 | 191400 | 78 |
| 438 | 20240927 | 120400 | 28424065800 | 191500 | 191400 | 191500 | 191400 | 177 |
| 439 | 20240927 | 120300 | 28390173400 | 191500 | 191500 | 191600 | 191400 | 160 |
| 440 | 20240927 | 120200 | 28359535200 | 191500 | 191600 | 191700 | 191500 | 276 |
| 441 | 20240927 | 120100 | 28306656800 | 191700 | 191800 | 192000 | 191600 | 309 |
| 442 | 20240927 | 120000 | 28247416100 | 191800 | 191800 | 192000 | 191800 | 130 |
| 443 | 20240927 | 115900 | 28222470600 | 191900 | 191900 | 191900 | 191700 | 117 |
| 444 | 20240927 | 115800 | 28200027900 | 191900 | 191800 | 191900 | 191800 | 119 |
| 445 | 20240927 | 115700 | 28177201200 | 191900 | 191700 | 191900 | 191700 | 73 |
| 446 | 20240927 | 115600 | 28163202400 | 191700 | 191700 | 191800 | 191600 | 250 |
| 447 | 20240927 | 115500 | 28115282700 | 191700 | 191600 | 191800 | 191600 | 122 |
| 448 | 20240927 | 115400 | 28091895900 | 191600 | 191700 | 191800 | 191600 | 221 |
| 449 | 20240927 | 115300 | 28049527300 | 191800 | 191900 | 191900 | 191700 | 334 |
| 450 | 20240927 | 115200 | 27985479300 | 191900 | 191900 | 192300 | 191900 | 73 |
| 451 | 20240927 | 115100 | 27971463600 | 191900 | 191800 | 192000 | 191700 | 112 |
| 452 | 20240927 | 115000 | 27949977400 | 191800 | 192300 | 192300 | 191700 | 283 |
| 453 | 20240927 | 114900 | 27895646100 | 192300 | 192200 | 192400 | 192200 | 92 |
| 454 | 20240927 | 114800 | 27877955400 | 192200 | 192300 | 192400 | 192200 | 148 |
| 455 | 20240927 | 114700 | 27849499200 | 192300 | 192500 | 192500 | 192200 | 263 |
| 456 | 20240927 | 114600 | 27798897200 | 192500 | 192300 | 192500 | 192200 | 201 |
| 457 | 20240927 | 114500 | 27760229000 | 192300 | 192500 | 192500 | 192300 | 324 |
| 458 | 20240927 | 114400 | 27697885400 | 192500 | 192100 | 192500 | 192100 | 399 |
| 459 | 20240927 | 114300 | 27621169600 | 192000 | 192000 | 192100 | 192000 | 143 |
| 460 | 20240927 | 114200 | 27593709900 | 192000 | 192100 | 192100 | 192000 | 64 |
| 461 | 20240927 | 114100 | 27581417700 | 192200 | 191900 | 192200 | 191800 | 226 |
| 462 | 20240927 | 114000 | 27538019300 | 192000 | 192200 | 192300 | 191900 | 649 |
| 463 | 20240927 | 113900 | 27413313200 | 192200 | 192200 | 192200 | 192100 | 485 |
| 464 | 20240927 | 113800 | 27320133100 | 192100 | 192100 | 192200 | 192100 | 268 |
| 465 | 20240927 | 113700 | 27268645700 | 192200 | 192100 | 192200 | 191900 | 304 |
| 466 | 20240927 | 113600 | 27210245100 | 192100 | 191500 | 192100 | 191500 | 544 |
| 467 | 20240927 | 113500 | 27105904900 | 191400 | 191300 | 191600 | 191300 | 195 |
| 468 | 20240927 | 113400 | 27068586100 | 191500 | 191400 | 191700 | 191300 | 274 |
| 469 | 20240927 | 113300 | 27016141700 | 191400 | 191300 | 191400 | 191200 | 199 |
| 470 | 20240927 | 113200 | 26978068300 | 191300 | 191400 | 191400 | 191300 | 120 |
| 471 | 20240927 | 113100 | 26955110800 | 191400 | 191300 | 191400 | 191200 | 147 |
| 472 | 20240927 | 113000 | 26926987500 | 191400 | 191200 | 191400 | 191100 | 411 |
| 473 | 20240927 | 112900 | 26848378500 | 191100 | 191200 | 191200 | 191100 | 113 |
| 474 | 20240927 | 112800 | 26826777400 | 191100 | 191000 | 191100 | 191000 | 112 |
| 475 | 20240927 | 112700 | 26805376200 | 191000 | 191100 | 191200 | 191000 | 463 |
| 476 | 20240927 | 112600 | 26716898700 | 191000 | 191000 | 191100 | 190900 | 706 |
| 477 | 20240927 | 112500 | 26582049500 | 191000 | 191300 | 191300 | 191000 | 773 |
| 478 | 20240927 | 112400 | 26434300500 | 191200 | 191600 | 191700 | 191200 | 1451 |
| 479 | 20240927 | 112300 | 26156532500 | 191600 | 191600 | 191800 | 191500 | 317 |
| 480 | 20240927 | 112200 | 26095804100 | 191600 | 191900 | 192000 | 191500 | 1550 |
| 481 | 20240927 | 112100 | 25798762000 | 191900 | 191900 | 191900 | 191700 | 109 |
| 482 | 20240927 | 112000 | 25777851000 | 191800 | 191900 | 191900 | 191700 | 168 |
| 483 | 20240927 | 111900 | 25745629000 | 191900 | 191900 | 192100 | 191500 | 813 |
| 484 | 20240927 | 111800 | 25589731500 | 191900 | 191500 | 191900 | 191500 | 444 |
| 485 | 20240927 | 111700 | 25504623900 | 191500 | 191300 | 191600 | 191300 | 327 |
| 486 | 20240927 | 111600 | 25442023700 | 191300 | 191200 | 191300 | 191100 | 166 |
| 487 | 20240927 | 111500 | 25410282300 | 191200 | 191000 | 191200 | 191000 | 125 |
| 488 | 20240927 | 111400 | 25386394500 | 191000 | 191100 | 191300 | 191000 | 363 |
| 489 | 20240927 | 111300 | 25317034100 | 191100 | 191000 | 191400 | 190800 | 928 |
| 490 | 20240927 | 111200 | 25139748900 | 191100 | 191500 | 191500 | 190900 | 2615 |
| 491 | 20240927 | 111100 | 24639812100 | 191500 | 191600 | 191600 | 191500 | 71 |
| 492 | 20240927 | 111000 | 24626210500 | 191500 | 191500 | 191600 | 191400 | 146 |
| 493 | 20240927 | 110900 | 24598251400 | 191500 | 191500 | 191600 | 191400 | 542 |
| 494 | 20240927 | 110800 | 24494455100 | 191400 | 191400 | 191500 | 191300 | 286 |
| 495 | 20240927 | 110700 | 24439706300 | 191400 | 191400 | 191500 | 191200 | 461 |
| 496 | 20240927 | 110600 | 24351509900 | 191500 | 191300 | 191500 | 191100 | 423 |
| 497 | 20240927 | 110500 | 24270614200 | 191300 | 191500 | 191500 | 191100 | 895 |
| 498 | 20240927 | 110400 | 24099447600 | 191600 | 191700 | 191700 | 191300 | 816 |
| 499 | 20240927 | 110300 | 23943210500 | 191600 | 191500 | 191700 | 191500 | 320 |
| 500 | 20240927 | 110200 | 23881896900 | 191700 | 191800 | 191800 | 191400 | 1254 |
| 501 | 20240927 | 110100 | 23641591200 | 191800 | 191800 | 191900 | 191700 | 178 |
| 502 | 20240927 | 110000 | 23607453100 | 191800 | 191700 | 191800 | 191500 | 378 |
| 503 | 20240927 | 105900 | 23535002600 | 191700 | 192200 | 192200 | 191600 | 1817 |
| 504 | 20240927 | 105800 | 23186493300 | 192100 | 192000 | 192200 | 192000 | 211 |
| 505 | 20240927 | 105700 | 23145957300 | 192000 | 192300 | 192300 | 191800 | 1920 |
| 506 | 20240927 | 105600 | 22777344600 | 192300 | 192700 | 192700 | 192200 | 264 |
| 507 | 20240927 | 105500 | 22726553000 | 192800 | 192900 | 192900 | 192500 | 1379 |
| 508 | 20240927 | 105400 | 22460716100 | 192900 | 192700 | 192900 | 192700 | 303 |
| 509 | 20240927 | 105300 | 22402289000 | 192800 | 192600 | 192800 | 192500 | 258 |
| 510 | 20240927 | 105200 | 22352583300 | 192600 | 192400 | 192700 | 192300 | 485 |
| 511 | 20240927 | 105100 | 22259242800 | 192600 | 192700 | 192700 | 192600 | 188 |
| 512 | 20240927 | 105000 | 22223027000 | 192600 | 192400 | 192600 | 192400 | 192 |
| 513 | 20240927 | 104900 | 22186066400 | 192500 | 192800 | 192900 | 192400 | 364 |
| 514 | 20240927 | 104800 | 22115982000 | 192700 | 192400 | 192800 | 192300 | 383 |
| 515 | 20240927 | 104700 | 22042235100 | 192400 | 192100 | 192500 | 192100 | 333 |
| 516 | 20240927 | 104600 | 21978216400 | 192100 | 192000 | 192100 | 191900 | 424 |
| 517 | 20240927 | 104500 | 21896789900 | 192000 | 192200 | 192200 | 191700 | 854 |
| 518 | 20240927 | 104400 | 21732947000 | 192100 | 192000 | 192200 | 191900 | 309 |
| 519 | 20240927 | 104300 | 21673593200 | 192000 | 192000 | 192100 | 191800 | 759 |
| 520 | 20240927 | 104200 | 21527944900 | 192000 | 192000 | 192000 | 191800 | 434 |
| 521 | 20240927 | 104100 | 21444686400 | 192100 | 192000 | 192100 | 191800 | 372 |
| 522 | 20240927 | 104000 | 21373307200 | 191900 | 192300 | 192300 | 191800 | 1101 |
| 523 | 20240927 | 103900 | 21161875800 | 192200 | 192200 | 192200 | 192100 | 209 |
| 524 | 20240927 | 103800 | 21121712400 | 192100 | 192100 | 192300 | 192000 | 348 |
| 525 | 20240927 | 103700 | 21054847600 | 192100 | 192100 | 192300 | 192000 | 587 |
| 526 | 20240927 | 103600 | 20942110500 | 192100 | 192400 | 192500 | 191700 | 1767 |
| 527 | 20240927 | 103500 | 20602685100 | 192400 | 192600 | 192600 | 192100 | 1168 |
| 528 | 20240927 | 103400 | 20378121800 | 192600 | 192600 | 192700 | 192400 | 515 |
| 529 | 20240927 | 103300 | 20278984200 | 192600 | 192800 | 193000 | 192400 | 1486 |
| 530 | 20240927 | 103200 | 19992694200 | 192900 | 193200 | 193400 | 192900 | 2671 |
| 531 | 20240927 | 103100 | 19477109800 | 193300 | 193100 | 193300 | 193100 | 449 |
| 532 | 20240927 | 103000 | 19390364800 | 193100 | 193100 | 193200 | 193100 | 376 |
| 533 | 20240927 | 102900 | 19317745400 | 193200 | 193200 | 193300 | 193100 | 407 |
| 534 | 20240927 | 102800 | 19239111900 | 193200 | 193400 | 193400 | 193200 | 1282 |
| 535 | 20240927 | 102700 | 18991343900 | 193300 | 193800 | 193800 | 193300 | 1138 |
| 536 | 20240927 | 102600 | 18771082100 | 193700 | 194100 | 194100 | 193700 | 364 |
| 537 | 20240927 | 102500 | 18700503800 | 194000 | 194100 | 194100 | 194000 | 180 |
| 538 | 20240927 | 102400 | 18665573600 | 194100 | 193600 | 194100 | 193600 | 959 |
| 539 | 20240927 | 102300 | 18479678000 | 193600 | 193500 | 193600 | 193400 | 193 |
| 540 | 20240927 | 102200 | 18442323400 | 193500 | 193800 | 193800 | 193300 | 2635 |
| 541 | 20240927 | 102100 | 17932316200 | 193800 | 194000 | 194000 | 193800 | 648 |
| 542 | 20240927 | 102000 | 17806645900 | 194000 | 194100 | 194100 | 193900 | 562 |
| 543 | 20240927 | 101900 | 17697601100 | 194000 | 194000 | 194100 | 194000 | 187 |
| 544 | 20240927 | 101800 | 17661309500 | 194000 | 194200 | 194200 | 194000 | 209 |
| 545 | 20240927 | 101700 | 17620749200 | 194100 | 194100 | 194200 | 194000 | 131 |
| 546 | 20240927 | 101600 | 17595321300 | 194100 | 194200 | 194200 | 194000 | 198 |
| 547 | 20240927 | 101500 | 17556903100 | 194100 | 193900 | 194100 | 193900 | 415 |
| 548 | 20240927 | 101400 | 17476377200 | 193900 | 193800 | 193900 | 193700 | 474 |
| 549 | 20240927 | 101300 | 17384496700 | 193800 | 193600 | 193900 | 193600 | 406 |
| 550 | 20240927 | 101200 | 17305856300 | 193600 | 193700 | 193700 | 193600 | 501 |
| 551 | 20240927 | 101100 | 17208857000 | 193700 | 193600 | 193700 | 193500 | 733 |
| 552 | 20240927 | 101000 | 17066963000 | 193700 | 194000 | 194100 | 193600 | 1440 |
| 553 | 20240927 | 100900 | 16787802900 | 194000 | 193900 | 194000 | 193900 | 245 |
| 554 | 20240927 | 100800 | 16740289800 | 193900 | 193900 | 194000 | 193800 | 322 |
| 555 | 20240927 | 100700 | 16677855000 | 194000 | 193900 | 194000 | 193800 | 571 |
| 556 | 20240927 | 100600 | 16567133200 | 193900 | 194700 | 194700 | 193800 | 4154 |
| 557 | 20240927 | 100500 | 15760522200 | 194700 | 195300 | 195300 | 194600 | 520 |
| 558 | 20240927 | 100400 | 15659098800 | 195300 | 195300 | 195400 | 195200 | 334 |
| 559 | 20240927 | 100300 | 15593872800 | 195300 | 195200 | 195300 | 195100 | 205 |
| 560 | 20240927 | 100200 | 15553850000 | 195300 | 195000 | 195300 | 195000 | 589 |
| 561 | 20240927 | 100100 | 15438950800 | 195000 | 194700 | 195000 | 194600 | 716 |
| 562 | 20240927 | 100000 | 15299424800 | 194700 | 194700 | 194700 | 194500 | 360 |
| 563 | 20240927 | 095900 | 15229367700 | 194700 | 194500 | 194900 | 194500 | 308 |
| 564 | 20240927 | 095800 | 15169425300 | 194600 | 194500 | 194600 | 194500 | 263 |
| 565 | 20240927 | 095700 | 15118249800 | 194600 | 194500 | 194600 | 194400 | 489 |
| 566 | 20240927 | 095600 | 15023124900 | 194500 | 194400 | 194600 | 194400 | 551 |
| 567 | 20240927 | 095500 | 14915964000 | 194500 | 194600 | 194800 | 194400 | 1118 |
| 568 | 20240927 | 095400 | 14698458800 | 194500 | 194600 | 194600 | 194500 | 178 |
| 569 | 20240927 | 095300 | 14663828600 | 194600 | 194500 | 194600 | 194400 | 251 |
| 570 | 20240927 | 095200 | 14615002400 | 194400 | 194400 | 194500 | 194400 | 216 |
| 571 | 20240927 | 095100 | 14572997500 | 194400 | 194400 | 194500 | 194300 | 848 |
| 572 | 20240927 | 095000 | 14408164200 | 194400 | 194900 | 195000 | 194400 | 2074 |
| 573 | 20240927 | 094900 | 14004581500 | 195000 | 195000 | 195100 | 194800 | 223 |
| 574 | 20240927 | 094800 | 13961119400 | 195000 | 194600 | 195200 | 194600 | 584 |
| 575 | 20240927 | 094700 | 13847312000 | 194600 | 194700 | 194700 | 194500 | 331 |
| 576 | 20240927 | 094600 | 13782908600 | 194600 | 195200 | 195300 | 194600 | 1686 |
| 577 | 20240927 | 094500 | 13454519700 | 195200 | 195000 | 195200 | 194800 | 384 |
| 578 | 20240927 | 094400 | 13379636600 | 194800 | 194800 | 195200 | 194500 | 1969 |
| 579 | 20240927 | 094300 | 12996183300 | 194800 | 195100 | 195100 | 194600 | 1731 |
| 580 | 20240927 | 094200 | 12658846400 | 195000 | 195200 | 195500 | 195000 | 1586 |
| 581 | 20240927 | 094100 | 12349425500 | 195200 | 195500 | 196000 | 195100 | 1858 |
| 582 | 20240927 | 094000 | 11986383200 | 196000 | 195900 | 196100 | 195200 | 2235 |
| 583 | 20240927 | 093900 | 11549440700 | 195700 | 196400 | 196400 | 195500 | 4097 |
| 584 | 20240927 | 093800 | 10746467000 | 196400 | 196500 | 196600 | 196300 | 874 |
| 585 | 20240927 | 093700 | 10574853100 | 196400 | 196900 | 196900 | 196300 | 2598 |
| 586 | 20240927 | 093600 | 10064218600 | 196900 | 197100 | 197100 | 196900 | 416 |
| 587 | 20240927 | 093500 | 9982275800 | 197100 | 197500 | 197600 | 197100 | 677 |
| 588 | 20240927 | 093400 | 9848704600 | 197500 | 197500 | 197600 | 197500 | 202 |
| 589 | 20240927 | 093300 | 9808805100 | 197500 | 197700 | 197800 | 197500 | 462 |
| 590 | 20240927 | 093200 | 9717506700 | 197800 | 197700 | 197800 | 197600 | 91 |
| 591 | 20240927 | 093100 | 9699516500 | 197600 | 197300 | 197900 | 197300 | 430 |
| 592 | 20240927 | 093000 | 9614570700 | 197300 | 197100 | 197300 | 196700 | 1373 |
| 593 | 20240927 | 092900 | 9344073700 | 197200 | 197300 | 197300 | 197200 | 621 |
| 594 | 20240927 | 092800 | 9221590000 | 197300 | 197500 | 197700 | 197200 | 998 |
| 595 | 20240927 | 092700 | 9024533900 | 197500 | 197900 | 198000 | 197500 | 1416 |
| 596 | 20240927 | 092600 | 8744406200 | 197900 | 198300 | 198300 | 197800 | 865 |
| 597 | 20240927 | 092500 | 8573086000 | 198300 | 198100 | 198300 | 198000 | 459 |
| 598 | 20240927 | 092400 | 8482180100 | 198100 | 197900 | 198200 | 197800 | 218 |
| 599 | 20240927 | 092300 | 8439025000 | 197900 | 198500 | 198600 | 197900 | 1181 |
| 600 | 20240927 | 092200 | 8205043600 | 198600 | 198300 | 198800 | 198300 | 1436 |
| 601 | 20240927 | 092100 | 7919850300 | 198400 | 198100 | 198400 | 198000 | 294 |
| 602 | 20240927 | 092000 | 7861595200 | 198000 | 198100 | 198300 | 198000 | 545 |
| 603 | 20240927 | 091900 | 7753600100 | 198100 | 198000 | 198100 | 197900 | 793 |
| 604 | 20240927 | 091800 | 7596562100 | 197800 | 197300 | 198000 | 197300 | 592 |
| 605 | 20240927 | 091700 | 7479521200 | 197400 | 197700 | 197700 | 197300 | 788 |
| 606 | 20240927 | 091600 | 7323875900 | 197700 | 197700 | 197700 | 197400 | 871 |
| 607 | 20240927 | 091500 | 7151784700 | 197700 | 197700 | 198000 | 197200 | 1365 |
| 608 | 20240927 | 091400 | 6881822100 | 197700 | 197100 | 197700 | 197000 | 1008 |
| 609 | 20240927 | 091300 | 6682870400 | 197000 | 197300 | 197600 | 197000 | 1329 |
| 610 | 20240927 | 091200 | 6420813200 | 197300 | 197000 | 197300 | 196900 | 1079 |
| 611 | 20240927 | 091100 | 6208216100 | 197000 | 197500 | 197500 | 196800 | 848 |
| 612 | 20240927 | 091000 | 6041083900 | 197600 | 196500 | 197800 | 196500 | 2334 |
| 613 | 20240927 | 090900 | 5581158300 | 196600 | 196500 | 196700 | 196400 | 1277 |
| 614 | 20240927 | 090800 | 5330170500 | 196400 | 197500 | 197500 | 196300 | 2434 |
| 615 | 20240927 | 090700 | 4851160200 | 197500 | 198300 | 198700 | 196900 | 4637 |
| 616 | 20240927 | 090600 | 3935455100 | 198400 | 198200 | 198600 | 198000 | 1891 |
| 617 | 20240927 | 090500 | 3560638100 | 198100 | 199200 | 199300 | 197900 | 2646 |
| 618 | 20240927 | 090400 | 3035896300 | 199500 | 199300 | 199600 | 198000 | 2441 |
| 619 | 20240927 | 090300 | 2550736600 | 198800 | 201000 | 201500 | 198700 | 4760 |
| 620 | 20240927 | 090200 | 1599704000 | 201000 | 202500 | 203500 | 201000 | 2548 |
| 621 | 20240927 | 090100 | 1084700000 | 202500 | 204500 | 204500 | 202500 | 2673 |
| 622 | 20240927 | 090000 | 541240000 | 204500 | 206000 | 207500 | 204500 | 2210 |