32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240925 | 190400 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 2093 |
| 3 | 20240925 | 190300 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 4 | 20240925 | 190200 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 5 | 20240925 | 190100 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 6 | 20240925 | 190000 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 7 | 20240925 | 185900 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 8 | 20240925 | 185800 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 9 | 20240925 | 185700 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 10 | 20240925 | 185600 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 11 | 20240925 | 185500 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 12 | 20240925 | 185400 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 13 | 20240925 | 185300 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 14 | 20240925 | 185200 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 15 | 20240925 | 185100 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 16 | 20240925 | 185000 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 17 | 20240925 | 184900 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 18 | 20240925 | 184800 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 19 | 20240925 | 184700 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 20 | 20240925 | 184600 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 21 | 20240925 | 184500 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 22 | 20240925 | 184400 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 23 | 20240925 | 184300 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 24 | 20240925 | 184200 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 25 | 20240925 | 184100 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 26 | 20240925 | 184000 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 27 | 20240925 | 183900 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 28 | 20240925 | 183800 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 29 | 20240925 | 183700 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 30 | 20240925 | 183600 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 31 | 20240925 | 183500 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 32 | 20240925 | 183400 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 2093 |
| 33 | 20240925 | 183300 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 34 | 20240925 | 183200 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 35 | 20240925 | 183100 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 36 | 20240925 | 183000 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 37 | 20240925 | 182900 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 38 | 20240925 | 182800 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 39 | 20240925 | 182700 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 40 | 20240925 | 182600 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 41 | 20240925 | 182500 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 42 | 20240925 | 182400 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 43 | 20240925 | 182300 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 44 | 20240925 | 182200 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 45 | 20240925 | 182100 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 46 | 20240925 | 182000 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 47 | 20240925 | 181900 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 48 | 20240925 | 181800 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 49 | 20240925 | 181700 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 50 | 20240925 | 181600 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 51 | 20240925 | 181500 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 52 | 20240925 | 181400 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 53 | 20240925 | 181300 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 54 | 20240925 | 181200 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 55 | 20240925 | 181100 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 56 | 20240925 | 181000 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 57 | 20240925 | 180900 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 58 | 20240925 | 180800 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 59 | 20240925 | 180700 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 60 | 20240925 | 180600 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 61 | 20240925 | 180500 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 62 | 20240925 | 180400 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 2093 |
| 63 | 20240925 | 180300 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 64 | 20240925 | 180200 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 65 | 20240925 | 180100 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 66 | 20240925 | 180000 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 67 | 20240925 | 175900 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 68 | 20240925 | 175800 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 69 | 20240925 | 175700 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 70 | 20240925 | 175600 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 71 | 20240925 | 175500 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 72 | 20240925 | 175400 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 73 | 20240925 | 175300 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 74 | 20240925 | 175200 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 75 | 20240925 | 175100 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 76 | 20240925 | 175000 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 77 | 20240925 | 174900 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 78 | 20240925 | 174800 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 79 | 20240925 | 174700 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 80 | 20240925 | 174600 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 81 | 20240925 | 174500 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 82 | 20240925 | 174400 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 83 | 20240925 | 174300 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 84 | 20240925 | 174200 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 85 | 20240925 | 174100 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 86 | 20240925 | 174000 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 87 | 20240925 | 173900 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 88 | 20240925 | 173800 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 89 | 20240925 | 173700 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 90 | 20240925 | 173600 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 91 | 20240925 | 173500 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 92 | 20240925 | 173400 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 2093 |
| 93 | 20240925 | 173300 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 94 | 20240925 | 173200 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 95 | 20240925 | 173100 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 96 | 20240925 | 173000 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 97 | 20240925 | 172900 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 98 | 20240925 | 172800 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 99 | 20240925 | 172700 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 100 | 20240925 | 172600 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 101 | 20240925 | 172500 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 102 | 20240925 | 172400 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 103 | 20240925 | 172300 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 104 | 20240925 | 172200 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 105 | 20240925 | 172100 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 106 | 20240925 | 172000 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 107 | 20240925 | 171900 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 108 | 20240925 | 171800 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 109 | 20240925 | 171700 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 110 | 20240925 | 171600 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 111 | 20240925 | 171500 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 112 | 20240925 | 171400 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 113 | 20240925 | 171300 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 114 | 20240925 | 171200 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 115 | 20240925 | 171100 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 116 | 20240925 | 171000 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 117 | 20240925 | 170900 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 118 | 20240925 | 170800 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 119 | 20240925 | 170700 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 120 | 20240925 | 170600 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 121 | 20240925 | 170500 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 122 | 20240925 | 170400 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 2093 |
| 123 | 20240925 | 170300 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 124 | 20240925 | 170200 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 125 | 20240925 | 170100 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 126 | 20240925 | 170000 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 127 | 20240925 | 165900 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 128 | 20240925 | 165800 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 129 | 20240925 | 165700 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 130 | 20240925 | 165600 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 131 | 20240925 | 165500 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 132 | 20240925 | 165400 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 133 | 20240925 | 165300 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 134 | 20240925 | 165200 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 135 | 20240925 | 165100 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 136 | 20240925 | 165000 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 137 | 20240925 | 164900 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 138 | 20240925 | 164800 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 139 | 20240925 | 164700 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 140 | 20240925 | 164600 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 141 | 20240925 | 164500 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 142 | 20240925 | 164400 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 143 | 20240925 | 164300 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 144 | 20240925 | 164200 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 145 | 20240925 | 164100 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 146 | 20240925 | 164000 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 147 | 20240925 | 163900 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 148 | 20240925 | 163800 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 149 | 20240925 | 163700 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 150 | 20240925 | 163600 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 151 | 20240925 | 163500 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 152 | 20240925 | 163400 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 2093 |
| 153 | 20240925 | 163300 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 154 | 20240925 | 163200 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 155 | 20240925 | 163100 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 156 | 20240925 | 163000 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 157 | 20240925 | 162900 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 158 | 20240925 | 162800 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 159 | 20240925 | 162700 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 160 | 20240925 | 162600 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 161 | 20240925 | 162500 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 162 | 20240925 | 162400 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 163 | 20240925 | 162300 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 164 | 20240925 | 162200 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 165 | 20240925 | 162100 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 166 | 20240925 | 162000 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 167 | 20240925 | 161900 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 168 | 20240925 | 161800 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 169 | 20240925 | 161700 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 170 | 20240925 | 161600 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 171 | 20240925 | 161500 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 172 | 20240925 | 161400 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 173 | 20240925 | 161300 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 174 | 20240925 | 161200 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 175 | 20240925 | 161100 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 176 | 20240925 | 161000 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 177 | 20240925 | 160900 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 178 | 20240925 | 160800 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 179 | 20240925 | 160700 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 180 | 20240925 | 160600 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 181 | 20240925 | 160500 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 182 | 20240925 | 160400 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 2093 |
| 183 | 20240925 | 160300 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 184 | 20240925 | 160200 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 185 | 20240925 | 160100 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 186 | 20240925 | 160000 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 187 | 20240925 | 155900 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 188 | 20240925 | 155800 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 189 | 20240925 | 155700 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 190 | 20240925 | 155600 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 191 | 20240925 | 155500 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 192 | 20240925 | 155400 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 193 | 20240925 | 155300 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 194 | 20240925 | 155200 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 195 | 20240925 | 155100 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 196 | 20240925 | 155000 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 197 | 20240925 | 154900 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 198 | 20240925 | 154800 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 199 | 20240925 | 154700 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 200 | 20240925 | 154600 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 201 | 20240925 | 154500 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 202 | 20240925 | 154400 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 203 | 20240925 | 154300 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 204 | 20240925 | 154200 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 205 | 20240925 | 154100 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 206 | 20240925 | 154000 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 207 | 20240925 | 153900 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 208 | 20240925 | 153800 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 209 | 20240925 | 153700 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 210 | 20240925 | 153600 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 211 | 20240925 | 153500 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 212 | 20240925 | 153400 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 2093 |
| 213 | 20240925 | 153300 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 214 | 20240925 | 153200 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 215 | 20240925 | 153100 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 0 |
| 216 | 20240925 | 153000 | 4936344000 | 76500 | 76500 | 76500 | 76500 | 2093 |
| 217 | 20240925 | 152900 | 4776229500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 218 | 20240925 | 152800 | 4776229500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 219 | 20240925 | 152700 | 4776229500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 220 | 20240925 | 152600 | 4776229500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 221 | 20240925 | 152500 | 4776229500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 222 | 20240925 | 152400 | 4776229500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 223 | 20240925 | 152300 | 4776229500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 224 | 20240925 | 152200 | 4776229500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 225 | 20240925 | 152100 | 4776229500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 226 | 20240925 | 152000 | 4776229500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 227 | 20240925 | 151900 | 4776229500 | 76900 | 76900 | 77000 | 76800 | 700 |
| 228 | 20240925 | 151800 | 4722446900 | 76900 | 77000 | 77000 | 76900 | 127 |
| 229 | 20240925 | 151700 | 4712670500 | 77000 | 77000 | 77000 | 76900 | 523 |
| 230 | 20240925 | 151600 | 4672419000 | 77000 | 77100 | 77100 | 77000 | 728 |
| 231 | 20240925 | 151500 | 4616295200 | 77300 | 77200 | 77300 | 77200 | 481 |
| 232 | 20240925 | 151400 | 4579128500 | 77100 | 77200 | 77200 | 77100 | 139 |
| 233 | 20240925 | 151300 | 4568410700 | 77200 | 77100 | 77200 | 77100 | 143 |
| 234 | 20240925 | 151200 | 4557371200 | 77200 | 77200 | 77200 | 77200 | 12 |
| 235 | 20240925 | 151100 | 4556444800 | 77100 | 77000 | 77100 | 77000 | 45 |
| 236 | 20240925 | 151000 | 4552979400 | 77000 | 77100 | 77100 | 77000 | 74 |
| 237 | 20240925 | 150900 | 4547281200 | 77000 | 77100 | 77100 | 76900 | 305 |
| 238 | 20240925 | 150800 | 4523795200 | 77200 | 77100 | 77200 | 77100 | 77 |
| 239 | 20240925 | 150700 | 4517856500 | 77300 | 77100 | 77300 | 77100 | 46 |
| 240 | 20240925 | 150600 | 4514309700 | 77200 | 77100 | 77200 | 77100 | 71 |
| 241 | 20240925 | 150500 | 4508830500 | 77100 | 77300 | 77300 | 77100 | 68 |
| 242 | 20240925 | 150400 | 4503587300 | 77300 | 77300 | 77300 | 77300 | 55 |
| 243 | 20240925 | 150300 | 4499335800 | 77000 | 77100 | 77200 | 77000 | 164 |
| 244 | 20240925 | 150200 | 4486705600 | 77100 | 77000 | 77100 | 77000 | 44 |
| 245 | 20240925 | 150100 | 4483315400 | 77000 | 77000 | 77200 | 77000 | 63 |
| 246 | 20240925 | 150000 | 4478463900 | 76900 | 77300 | 77300 | 76900 | 383 |
| 247 | 20240925 | 145900 | 4448979100 | 77000 | 77000 | 77200 | 77000 | 653 |
| 248 | 20240925 | 145800 | 4398678000 | 77100 | 77300 | 77300 | 77100 | 497 |
| 249 | 20240925 | 145700 | 4360300300 | 77300 | 77500 | 77500 | 77300 | 85 |
| 250 | 20240925 | 145600 | 4353727200 | 77600 | 77100 | 77700 | 77100 | 670 |
| 251 | 20240925 | 145500 | 4301897700 | 77300 | 77300 | 77300 | 77000 | 252 |
| 252 | 20240925 | 145400 | 4282461300 | 77300 | 76900 | 77300 | 76800 | 380 |
| 253 | 20240925 | 145300 | 4253205200 | 76800 | 76800 | 76900 | 76700 | 385 |
| 254 | 20240925 | 145200 | 4223628900 | 76700 | 76700 | 76800 | 76700 | 113 |
| 255 | 20240925 | 145100 | 4214959600 | 76700 | 76800 | 76900 | 76700 | 308 |
| 256 | 20240925 | 145000 | 4191323900 | 76700 | 76900 | 76900 | 76700 | 266 |
| 257 | 20240925 | 144900 | 4170905800 | 76700 | 76700 | 76900 | 76700 | 208 |
| 258 | 20240925 | 144800 | 4154951400 | 76900 | 77200 | 77200 | 76700 | 602 |
| 259 | 20240925 | 144700 | 4108709400 | 77300 | 77200 | 77300 | 76900 | 1630 |
| 260 | 20240925 | 144600 | 3983143900 | 77200 | 77300 | 77300 | 77200 | 1157 |
| 261 | 20240925 | 144500 | 3893762500 | 77300 | 77600 | 77600 | 77300 | 1045 |
| 262 | 20240925 | 144400 | 3812862800 | 77600 | 77600 | 77600 | 77600 | 18 |
| 263 | 20240925 | 144300 | 3811466000 | 77500 | 77500 | 77500 | 77500 | 145 |
| 264 | 20240925 | 144200 | 3800228500 | 77500 | 77600 | 77700 | 77500 | 395 |
| 265 | 20240925 | 144100 | 3769608600 | 77700 | 77700 | 77700 | 77600 | 29 |
| 266 | 20240925 | 144000 | 3767357800 | 77700 | 77700 | 77700 | 77600 | 274 |
| 267 | 20240925 | 143900 | 3746095200 | 77700 | 77700 | 77700 | 77600 | 19 |
| 268 | 20240925 | 143800 | 3744619000 | 77700 | 77700 | 77700 | 77700 | 42 |
| 269 | 20240925 | 143700 | 3741355600 | 77700 | 77700 | 77700 | 77700 | 17 |
| 270 | 20240925 | 143600 | 3740034700 | 77600 | 77600 | 77600 | 77600 | 8 |
| 271 | 20240925 | 143500 | 3739413900 | 77600 | 77600 | 77600 | 77600 | 9 |
| 272 | 20240925 | 143400 | 3738715500 | 77600 | 77600 | 77600 | 77600 | 10 |
| 273 | 20240925 | 143300 | 3737939500 | 77600 | 77600 | 77600 | 77600 | 97 |
| 274 | 20240925 | 143200 | 3730412300 | 77600 | 77600 | 77600 | 77600 | 44 |
| 275 | 20240925 | 143100 | 3726997900 | 77600 | 77600 | 77600 | 77600 | 78 |
| 276 | 20240925 | 143000 | 3720945100 | 77600 | 77700 | 77700 | 77600 | 405 |
| 277 | 20240925 | 142900 | 3689516600 | 77700 | 77800 | 77800 | 77700 | 91 |
| 278 | 20240925 | 142800 | 3682445800 | 77800 | 77700 | 77800 | 77700 | 66 |
| 279 | 20240925 | 142700 | 3677317200 | 77800 | 77800 | 77900 | 77800 | 15 |
| 280 | 20240925 | 142600 | 3676150100 | 77800 | 77800 | 77800 | 77700 | 158 |
| 281 | 20240925 | 142500 | 3663867700 | 77800 | 77800 | 77800 | 77800 | 4 |
| 282 | 20240925 | 142400 | 3663556500 | 77800 | 77800 | 77800 | 77700 | 36 |
| 283 | 20240925 | 142300 | 3660758700 | 77800 | 77800 | 77800 | 77800 | 4 |
| 284 | 20240925 | 142200 | 3660447500 | 77700 | 77800 | 77800 | 77700 | 378 |
| 285 | 20240925 | 142100 | 3631069100 | 77800 | 77900 | 77900 | 77800 | 102 |
| 286 | 20240925 | 142000 | 3623133300 | 77900 | 77800 | 77900 | 77800 | 25 |
| 287 | 20240925 | 141900 | 3621187800 | 77800 | 77900 | 77900 | 77800 | 300 |
| 288 | 20240925 | 141800 | 3597846900 | 77800 | 78000 | 78000 | 77800 | 17 |
| 289 | 20240925 | 141700 | 3596521800 | 77900 | 77800 | 77900 | 77800 | 253 |
| 290 | 20240925 | 141600 | 3576823200 | 77800 | 77800 | 77800 | 77800 | 0 |
| 291 | 20240925 | 141500 | 3576823200 | 77800 | 77800 | 78000 | 77800 | 183 |
| 292 | 20240925 | 141400 | 3562585400 | 77900 | 77900 | 77900 | 77900 | 113 |
| 293 | 20240925 | 141300 | 3553782700 | 77900 | 77900 | 77900 | 77900 | 100 |
| 294 | 20240925 | 141200 | 3545992700 | 77900 | 77800 | 77900 | 77800 | 13 |
| 295 | 20240925 | 141100 | 3544981200 | 77800 | 78000 | 78000 | 77800 | 307 |
| 296 | 20240925 | 141000 | 3521079800 | 78000 | 78000 | 78000 | 78000 | 489 |
| 297 | 20240925 | 140900 | 3482937800 | 78000 | 78100 | 78100 | 78000 | 595 |
| 298 | 20240925 | 140800 | 3436488300 | 78200 | 78100 | 78200 | 78100 | 130 |
| 299 | 20240925 | 140700 | 3426325300 | 78200 | 78100 | 78200 | 78100 | 106 |
| 300 | 20240925 | 140600 | 3418041700 | 78100 | 78200 | 78200 | 78100 | 64 |
| 301 | 20240925 | 140500 | 3413038300 | 78100 | 78100 | 78100 | 78100 | 14 |
| 302 | 20240925 | 140400 | 3411944900 | 78100 | 78100 | 78100 | 78100 | 18 |
| 303 | 20240925 | 140300 | 3410539100 | 78100 | 78100 | 78100 | 78100 | 0 |
| 304 | 20240925 | 140200 | 3410539100 | 78100 | 78100 | 78100 | 78100 | 50 |
| 305 | 20240925 | 140100 | 3406634100 | 78100 | 78200 | 78200 | 78100 | 140 |
| 306 | 20240925 | 140000 | 3395690000 | 78200 | 78200 | 78200 | 78200 | 3 |
| 307 | 20240925 | 135900 | 3395455400 | 78100 | 78100 | 78100 | 78100 | 2 |
| 308 | 20240925 | 135800 | 3395299200 | 78100 | 78100 | 78100 | 78100 | 13 |
| 309 | 20240925 | 135700 | 3394283900 | 78200 | 78200 | 78200 | 78200 | 8 |
| 310 | 20240925 | 135600 | 3393658300 | 78100 | 78200 | 78200 | 78100 | 128 |
| 311 | 20240925 | 135500 | 3383660700 | 78200 | 78300 | 78300 | 78200 | 183 |
| 312 | 20240925 | 135400 | 3369349100 | 78300 | 78300 | 78300 | 78300 | 12 |
| 313 | 20240925 | 135300 | 3368409500 | 78300 | 78300 | 78300 | 78300 | 0 |
| 314 | 20240925 | 135200 | 3368409500 | 78300 | 78200 | 78300 | 78200 | 430 |
| 315 | 20240925 | 135100 | 3334741100 | 78200 | 78200 | 78300 | 78200 | 17 |
| 316 | 20240925 | 135000 | 3333411100 | 78200 | 78200 | 78200 | 78200 | 7 |
| 317 | 20240925 | 134900 | 3332863700 | 78200 | 78100 | 78300 | 78100 | 343 |
| 318 | 20240925 | 134800 | 3306046900 | 78100 | 78200 | 78200 | 78100 | 73 |
| 319 | 20240925 | 134700 | 3300340500 | 78100 | 78100 | 78100 | 78100 | 0 |
| 320 | 20240925 | 134600 | 3300340500 | 78100 | 78100 | 78100 | 78100 | 95 |
| 321 | 20240925 | 134500 | 3292921000 | 78100 | 78000 | 78100 | 78000 | 33 |
| 322 | 20240925 | 134400 | 3290344700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 323 | 20240925 | 134300 | 3290344700 | 78000 | 78100 | 78100 | 78000 | 503 |
| 324 | 20240925 | 134200 | 3251090700 | 78000 | 78000 | 78000 | 78000 | 39 |
| 325 | 20240925 | 134100 | 3248048700 | 78100 | 78100 | 78100 | 78100 | 16 |
| 326 | 20240925 | 134000 | 3246799100 | 78100 | 78000 | 78100 | 78000 | 82 |
| 327 | 20240925 | 133900 | 3240395700 | 78100 | 78000 | 78100 | 78000 | 60 |
| 328 | 20240925 | 133800 | 3235715500 | 78100 | 78100 | 78100 | 78100 | 0 |
| 329 | 20240925 | 133700 | 3235715500 | 78100 | 78100 | 78100 | 78100 | 2 |
| 330 | 20240925 | 133600 | 3235559300 | 78000 | 78000 | 78000 | 78000 | 91 |
| 331 | 20240925 | 133500 | 3228461300 | 77900 | 77900 | 77900 | 77900 | 14 |
| 332 | 20240925 | 133400 | 3227370700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 333 | 20240925 | 133300 | 3227370700 | 77900 | 77900 | 77900 | 77900 | 5 |
| 334 | 20240925 | 133200 | 3226981200 | 77800 | 77800 | 77800 | 77800 | 4 |
| 335 | 20240925 | 133100 | 3226670000 | 77800 | 77800 | 77800 | 77800 | 1 |
| 336 | 20240925 | 133000 | 3226592200 | 77800 | 77800 | 77800 | 77800 | 20 |
| 337 | 20240925 | 132900 | 3225036200 | 77800 | 77800 | 77800 | 77800 | 14 |
| 338 | 20240925 | 132800 | 3223947000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 339 | 20240925 | 132700 | 3223947000 | 77800 | 77800 | 77800 | 77800 | 3 |
| 340 | 20240925 | 132600 | 3223713600 | 77800 | 77800 | 77800 | 77800 | 0 |
| 341 | 20240925 | 132500 | 3223713600 | 77800 | 77800 | 77900 | 77800 | 66 |
| 342 | 20240925 | 132400 | 3218576600 | 77900 | 77900 | 77900 | 77900 | 152 |
| 343 | 20240925 | 132300 | 3206735800 | 77900 | 77800 | 77900 | 77800 | 70 |
| 344 | 20240925 | 132200 | 3201283100 | 77800 | 77900 | 77900 | 77800 | 156 |
| 345 | 20240925 | 132100 | 3189144000 | 77900 | 77900 | 77900 | 77900 | 0 |
| 346 | 20240925 | 132000 | 3189144000 | 77900 | 77900 | 77900 | 77900 | 147 |
| 347 | 20240925 | 131900 | 3177692700 | 78000 | 78000 | 78000 | 78000 | 3 |
| 348 | 20240925 | 131800 | 3177458700 | 78000 | 78000 | 78000 | 78000 | 10 |
| 349 | 20240925 | 131700 | 3176678700 | 78000 | 78000 | 78000 | 78000 | 27 |
| 350 | 20240925 | 131600 | 3174572700 | 78200 | 78200 | 78200 | 78200 | 1 |
| 351 | 20240925 | 131500 | 3174494500 | 78100 | 78200 | 78200 | 78100 | 636 |
| 352 | 20240925 | 131400 | 3124822800 | 78100 | 78100 | 78100 | 78100 | 155 |
| 353 | 20240925 | 131300 | 3112717300 | 78100 | 77800 | 78100 | 77800 | 1408 |
| 354 | 20240925 | 131200 | 3002933800 | 77900 | 77700 | 77900 | 77700 | 213 |
| 355 | 20240925 | 131100 | 2986361000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 356 | 20240925 | 131000 | 2986361000 | 77700 | 77700 | 77700 | 77700 | 40 |
| 357 | 20240925 | 130900 | 2983253000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 358 | 20240925 | 130800 | 2983253000 | 77700 | 77700 | 77700 | 77700 | 64 |
| 359 | 20240925 | 130700 | 2978280200 | 77700 | 77700 | 77700 | 77700 | 0 |
| 360 | 20240925 | 130600 | 2978280200 | 77700 | 77700 | 77700 | 77700 | 56 |
| 361 | 20240925 | 130500 | 2973929000 | 77700 | 77700 | 77700 | 77700 | 46 |
| 362 | 20240925 | 130400 | 2970354800 | 77700 | 77700 | 77700 | 77700 | 5 |
| 363 | 20240925 | 130300 | 2969966300 | 77800 | 77800 | 77800 | 77800 | 2 |
| 364 | 20240925 | 130200 | 2969810700 | 77600 | 77600 | 77600 | 77600 | 6 |
| 365 | 20240925 | 130100 | 2969345100 | 77600 | 77600 | 77600 | 77600 | 14 |
| 366 | 20240925 | 130000 | 2968258700 | 77600 | 77600 | 77600 | 77600 | 63 |
| 367 | 20240925 | 125900 | 2963369900 | 77600 | 77700 | 77700 | 77600 | 78 |
| 368 | 20240925 | 125800 | 2957309900 | 77700 | 77700 | 77700 | 77700 | 101 |
| 369 | 20240925 | 125700 | 2949462200 | 77600 | 77500 | 77600 | 77500 | 50 |
| 370 | 20240925 | 125600 | 2945582400 | 77600 | 77600 | 77600 | 77600 | 74 |
| 371 | 20240925 | 125500 | 2939840000 | 77600 | 77500 | 77600 | 77500 | 99 |
| 372 | 20240925 | 125400 | 2932157900 | 77500 | 77500 | 77500 | 77500 | 33 |
| 373 | 20240925 | 125300 | 2929600400 | 77400 | 77400 | 77400 | 77400 | 4 |
| 374 | 20240925 | 125200 | 2929290800 | 77400 | 77500 | 77500 | 77400 | 81 |
| 375 | 20240925 | 125100 | 2923020400 | 77500 | 77500 | 77500 | 77500 | 1 |
| 376 | 20240925 | 125000 | 2922942900 | 77500 | 77400 | 77500 | 77400 | 124 |
| 377 | 20240925 | 124900 | 2913343800 | 77500 | 77400 | 77500 | 77400 | 84 |
| 378 | 20240925 | 124800 | 2906841100 | 77300 | 77400 | 77400 | 77300 | 29 |
| 379 | 20240925 | 124700 | 2904598600 | 77400 | 77400 | 77400 | 77400 | 9 |
| 380 | 20240925 | 124600 | 2903902000 | 77400 | 77400 | 77400 | 77400 | 247 |
| 381 | 20240925 | 124500 | 2884784200 | 77500 | 77500 | 77500 | 77500 | 43 |
| 382 | 20240925 | 124400 | 2881451700 | 77500 | 77500 | 77500 | 77500 | 50 |
| 383 | 20240925 | 124300 | 2877576700 | 77500 | 77500 | 77500 | 77500 | 25 |
| 384 | 20240925 | 124200 | 2875639200 | 77500 | 77500 | 77500 | 77500 | 186 |
| 385 | 20240925 | 124100 | 2861224200 | 77500 | 77500 | 77500 | 77500 | 0 |
| 386 | 20240925 | 124000 | 2861224200 | 77500 | 77500 | 77500 | 77500 | 20 |
| 387 | 20240925 | 123900 | 2859674200 | 77500 | 77500 | 77500 | 77500 | 80 |
| 388 | 20240925 | 123800 | 2853474200 | 77500 | 77500 | 77500 | 77500 | 0 |
| 389 | 20240925 | 123700 | 2853474200 | 77500 | 77500 | 77500 | 77500 | 0 |
| 390 | 20240925 | 123600 | 2853474200 | 77500 | 77500 | 77500 | 77500 | 3 |
| 391 | 20240925 | 123500 | 2853241700 | 77600 | 77600 | 77600 | 77600 | 59 |
| 392 | 20240925 | 123400 | 2848663300 | 77600 | 77600 | 77600 | 77600 | 41 |
| 393 | 20240925 | 123300 | 2845481700 | 77600 | 77600 | 77600 | 77600 | 124 |
| 394 | 20240925 | 123200 | 2835859300 | 77600 | 77600 | 77600 | 77600 | 81 |
| 395 | 20240925 | 123100 | 2829573700 | 77700 | 77700 | 77700 | 77700 | 7 |
| 396 | 20240925 | 123000 | 2829029800 | 77600 | 77600 | 77600 | 77600 | 4 |
| 397 | 20240925 | 122900 | 2828719400 | 77700 | 77700 | 77700 | 77700 | 2 |
| 398 | 20240925 | 122800 | 2828564000 | 77700 | 77700 | 77700 | 77700 | 47 |
| 399 | 20240925 | 122700 | 2824912100 | 77700 | 77700 | 77700 | 77700 | 193 |
| 400 | 20240925 | 122600 | 2809916000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 401 | 20240925 | 122500 | 2809916000 | 77700 | 77700 | 77800 | 77700 | 82 |
| 402 | 20240925 | 122400 | 2803544500 | 77700 | 77700 | 77700 | 77700 | 1 |
| 403 | 20240925 | 122300 | 2803466800 | 77800 | 77800 | 77800 | 77800 | 1 |
| 404 | 20240925 | 122200 | 2803389000 | 77700 | 77600 | 77700 | 77600 | 30 |
| 405 | 20240925 | 122100 | 2801058800 | 77600 | 77700 | 77700 | 77600 | 280 |
| 406 | 20240925 | 122000 | 2779330100 | 77700 | 77700 | 77700 | 77700 | 0 |
| 407 | 20240925 | 121900 | 2779330100 | 77700 | 77700 | 77700 | 77700 | 0 |
| 408 | 20240925 | 121800 | 2779330100 | 77700 | 77700 | 77700 | 77700 | 71 |
| 409 | 20240925 | 121700 | 2773813400 | 77700 | 77700 | 77700 | 77700 | 67 |
| 410 | 20240925 | 121600 | 2768607500 | 77700 | 77700 | 77700 | 77700 | 35 |
| 411 | 20240925 | 121500 | 2765888000 | 77700 | 77700 | 77700 | 77700 | 3 |
| 412 | 20240925 | 121400 | 2765654900 | 77700 | 77600 | 77700 | 77600 | 79 |
| 413 | 20240925 | 121300 | 2759523700 | 77600 | 77600 | 77600 | 77600 | 2 |
| 414 | 20240925 | 121200 | 2759368500 | 77600 | 77600 | 77600 | 77600 | 0 |
| 415 | 20240925 | 121100 | 2759368500 | 77600 | 77600 | 77600 | 77600 | 73 |
| 416 | 20240925 | 121000 | 2753703700 | 77600 | 77600 | 77600 | 77600 | 6 |
| 417 | 20240925 | 120900 | 2753238100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 418 | 20240925 | 120800 | 2753238100 | 77600 | 77600 | 77600 | 77600 | 50 |
| 419 | 20240925 | 120700 | 2749358100 | 77600 | 77700 | 77700 | 77600 | 72 |
| 420 | 20240925 | 120600 | 2743770800 | 77700 | 77700 | 77700 | 77700 | 1 |
| 421 | 20240925 | 120500 | 2743693100 | 77700 | 77700 | 77700 | 77700 | 3 |
| 422 | 20240925 | 120400 | 2743460000 | 77600 | 77500 | 77600 | 77500 | 185 |
| 423 | 20240925 | 120300 | 2729111100 | 77500 | 77500 | 77500 | 77500 | 0 |
| 424 | 20240925 | 120200 | 2729111100 | 77500 | 77500 | 77500 | 77500 | 0 |
| 425 | 20240925 | 120100 | 2729111100 | 77500 | 77500 | 77500 | 77500 | 30 |
| 426 | 20240925 | 120000 | 2726786100 | 77600 | 77600 | 77600 | 77600 | 335 |
| 427 | 20240925 | 115900 | 2700790100 | 77700 | 77600 | 77700 | 77600 | 3 |
| 428 | 20240925 | 115800 | 2700557200 | 77600 | 77600 | 77600 | 77600 | 0 |
| 429 | 20240925 | 115700 | 2700557200 | 77600 | 77600 | 77600 | 77600 | 71 |
| 430 | 20240925 | 115600 | 2695047600 | 77600 | 77600 | 77600 | 77600 | 2 |
| 431 | 20240925 | 115500 | 2694892400 | 77700 | 77700 | 77700 | 77700 | 24 |
| 432 | 20240925 | 115400 | 2693027600 | 77700 | 77700 | 77700 | 77700 | 47 |
| 433 | 20240925 | 115300 | 2689375700 | 77700 | 77700 | 77700 | 77700 | 0 |
| 434 | 20240925 | 115200 | 2689375700 | 77700 | 77700 | 77700 | 77600 | 30 |
| 435 | 20240925 | 115100 | 2687045700 | 77700 | 77700 | 77700 | 77700 | 11 |
| 436 | 20240925 | 115000 | 2686191000 | 77600 | 77600 | 77600 | 77600 | 74 |
| 437 | 20240925 | 114900 | 2680448600 | 77700 | 77700 | 77700 | 77700 | 30 |
| 438 | 20240925 | 114800 | 2678117600 | 77700 | 77700 | 77700 | 77600 | 77 |
| 439 | 20240925 | 114700 | 2672136700 | 77700 | 77800 | 77800 | 77700 | 53 |
| 440 | 20240925 | 114600 | 2668018300 | 77700 | 77800 | 77900 | 77700 | 353 |
| 441 | 20240925 | 114500 | 2640576300 | 77800 | 77800 | 77800 | 77800 | 1 |
| 442 | 20240925 | 114400 | 2640498500 | 77800 | 77800 | 77800 | 77800 | 8 |
| 443 | 20240925 | 114300 | 2639876100 | 77800 | 77800 | 77800 | 77800 | 76 |
| 444 | 20240925 | 114200 | 2633963300 | 77900 | 77900 | 77900 | 77900 | 50 |
| 445 | 20240925 | 114100 | 2630068300 | 77900 | 77900 | 77900 | 77900 | 50 |
| 446 | 20240925 | 114000 | 2626173300 | 77800 | 77800 | 77800 | 77800 | 1 |
| 447 | 20240925 | 113900 | 2626095500 | 77800 | 77800 | 77900 | 77800 | 241 |
| 448 | 20240925 | 113800 | 2607333700 | 77800 | 77900 | 77900 | 77800 | 68 |
| 449 | 20240925 | 113700 | 2602043100 | 77900 | 77900 | 77900 | 77900 | 12 |
| 450 | 20240925 | 113600 | 2601108300 | 77900 | 77900 | 77900 | 77900 | 70 |
| 451 | 20240925 | 113500 | 2595655300 | 78000 | 78000 | 78000 | 78000 | 0 |
| 452 | 20240925 | 113400 | 2595655300 | 78000 | 78000 | 78000 | 78000 | 3 |
| 453 | 20240925 | 113300 | 2595421300 | 77900 | 77900 | 77900 | 77900 | 77 |
| 454 | 20240925 | 113200 | 2589423000 | 78000 | 78000 | 78000 | 78000 | 2 |
| 455 | 20240925 | 113100 | 2589267000 | 78000 | 77900 | 78000 | 77900 | 4 |
| 456 | 20240925 | 113000 | 2588955200 | 77900 | 77900 | 77900 | 77900 | 12 |
| 457 | 20240925 | 112900 | 2588020400 | 77800 | 77800 | 77800 | 77800 | 5 |
| 458 | 20240925 | 112800 | 2587631400 | 77800 | 78000 | 78000 | 77800 | 645 |
| 459 | 20240925 | 112700 | 2537387800 | 78000 | 78000 | 78000 | 78000 | 5 |
| 460 | 20240925 | 112600 | 2536997800 | 78000 | 78100 | 78200 | 78000 | 314 |
| 461 | 20240925 | 112500 | 2512486700 | 78100 | 78100 | 78100 | 78100 | 31 |
| 462 | 20240925 | 112400 | 2510065600 | 78100 | 78100 | 78200 | 78100 | 13 |
| 463 | 20240925 | 112300 | 2509050100 | 78100 | 78100 | 78100 | 78100 | 65 |
| 464 | 20240925 | 112200 | 2503973600 | 78000 | 78000 | 78000 | 78000 | 74 |
| 465 | 20240925 | 112100 | 2498201600 | 77900 | 77900 | 77900 | 77900 | 7 |
| 466 | 20240925 | 112000 | 2497656300 | 77900 | 78100 | 78100 | 77900 | 134 |
| 467 | 20240925 | 111900 | 2487204700 | 78100 | 78100 | 78100 | 78100 | 3 |
| 468 | 20240925 | 111800 | 2486970400 | 78000 | 78200 | 78200 | 78000 | 123 |
| 469 | 20240925 | 111700 | 2477358400 | 78300 | 78300 | 78400 | 78300 | 185 |
| 470 | 20240925 | 111600 | 2462867900 | 78300 | 78300 | 78400 | 78300 | 29 |
| 471 | 20240925 | 111500 | 2460596200 | 78300 | 78200 | 78300 | 78100 | 215 |
| 472 | 20240925 | 111400 | 2443775900 | 78100 | 78100 | 78200 | 78100 | 237 |
| 473 | 20240925 | 111300 | 2425243600 | 78100 | 78000 | 78100 | 78000 | 538 |
| 474 | 20240925 | 111200 | 2383251800 | 78100 | 78000 | 78100 | 78000 | 141 |
| 475 | 20240925 | 111100 | 2372251300 | 78000 | 78000 | 78000 | 78000 | 0 |
| 476 | 20240925 | 111000 | 2372251300 | 78000 | 78000 | 78000 | 78000 | 26 |
| 477 | 20240925 | 110900 | 2370223300 | 78100 | 78000 | 78100 | 78000 | 39 |
| 478 | 20240925 | 110800 | 2367180600 | 78000 | 78000 | 78000 | 78000 | 82 |
| 479 | 20240925 | 110700 | 2360784600 | 78000 | 78000 | 78000 | 78000 | 211 |
| 480 | 20240925 | 110600 | 2344326600 | 78000 | 78000 | 78000 | 78000 | 1 |
| 481 | 20240925 | 110500 | 2344248600 | 78000 | 78000 | 78000 | 77900 | 136 |
| 482 | 20240925 | 110400 | 2333640900 | 78000 | 78000 | 78000 | 77900 | 303 |
| 483 | 20240925 | 110300 | 2310007900 | 77900 | 77600 | 77900 | 77600 | 369 |
| 484 | 20240925 | 110200 | 2281292900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 485 | 20240925 | 110100 | 2281292900 | 77500 | 77600 | 77700 | 77500 | 172 |
| 486 | 20240925 | 110000 | 2267946100 | 77600 | 77600 | 77700 | 77600 | 50 |
| 487 | 20240925 | 105900 | 2264066000 | 77700 | 77700 | 77700 | 77700 | 40 |
| 488 | 20240925 | 105800 | 2260958000 | 77700 | 77600 | 77700 | 77600 | 249 |
| 489 | 20240925 | 105700 | 2241617900 | 77700 | 77500 | 77700 | 77500 | 6 |
| 490 | 20240925 | 105600 | 2241152700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 491 | 20240925 | 105500 | 2241152700 | 77500 | 77500 | 77500 | 77500 | 22 |
| 492 | 20240925 | 105400 | 2239447700 | 77400 | 77600 | 77600 | 77400 | 148 |
| 493 | 20240925 | 105300 | 2227978200 | 77500 | 77600 | 77600 | 77500 | 2 |
| 494 | 20240925 | 105200 | 2227823100 | 77600 | 77600 | 77600 | 77600 | 6 |
| 495 | 20240925 | 105100 | 2227357500 | 77500 | 77500 | 77500 | 77500 | 100 |
| 496 | 20240925 | 105000 | 2219607500 | 77500 | 77500 | 77500 | 77500 | 68 |
| 497 | 20240925 | 104900 | 2214337500 | 77300 | 77500 | 77500 | 77300 | 760 |
| 498 | 20240925 | 104800 | 2155574400 | 77400 | 77500 | 77500 | 77400 | 154 |
| 499 | 20240925 | 104700 | 2143654700 | 77500 | 77500 | 77500 | 77400 | 206 |
| 500 | 20240925 | 104600 | 2127708500 | 77500 | 77500 | 77500 | 77500 | 150 |
| 501 | 20240925 | 104500 | 2116083500 | 77500 | 77500 | 77500 | 77500 | 6 |
| 502 | 20240925 | 104400 | 2115618500 | 77500 | 77500 | 77500 | 77500 | 6 |
| 503 | 20240925 | 104300 | 2115153500 | 77500 | 77500 | 77500 | 77500 | 13 |
| 504 | 20240925 | 104200 | 2114146000 | 77500 | 77500 | 77500 | 77500 | 0 |
| 505 | 20240925 | 104100 | 2114146000 | 77500 | 77500 | 77500 | 77500 | 400 |
| 506 | 20240925 | 104000 | 2083146000 | 77600 | 77600 | 77600 | 77600 | 48 |
| 507 | 20240925 | 103900 | 2079421200 | 77700 | 77700 | 77700 | 77700 | 4 |
| 508 | 20240925 | 103800 | 2079110400 | 77600 | 77600 | 77600 | 77600 | 14 |
| 509 | 20240925 | 103700 | 2078024000 | 77600 | 77500 | 77600 | 77500 | 80 |
| 510 | 20240925 | 103600 | 2071823800 | 77600 | 77600 | 77600 | 77600 | 6 |
| 511 | 20240925 | 103500 | 2071358200 | 77600 | 77600 | 77600 | 77600 | 24 |
| 512 | 20240925 | 103400 | 2069495800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 513 | 20240925 | 103300 | 2069495800 | 77700 | 77700 | 77700 | 77700 | 10 |
| 514 | 20240925 | 103200 | 2068718800 | 77700 | 77700 | 77700 | 77700 | 3 |
| 515 | 20240925 | 103100 | 2068485700 | 77600 | 77600 | 77600 | 77600 | 8 |
| 516 | 20240925 | 103000 | 2067864900 | 77600 | 77600 | 77600 | 77600 | 64 |
| 517 | 20240925 | 102900 | 2062898500 | 77600 | 77500 | 77600 | 77500 | 512 |
| 518 | 20240925 | 102800 | 2023216800 | 77400 | 77400 | 77400 | 77400 | 176 |
| 519 | 20240925 | 102700 | 2009594400 | 77400 | 77400 | 77400 | 77400 | 75 |
| 520 | 20240925 | 102600 | 2003789400 | 77400 | 77500 | 77500 | 77400 | 85 |
| 521 | 20240925 | 102500 | 1997209700 | 77400 | 77400 | 77400 | 77400 | 31 |
| 522 | 20240925 | 102400 | 1994810300 | 77300 | 77300 | 77300 | 77300 | 308 |
| 523 | 20240925 | 102300 | 1971001900 | 77300 | 77400 | 77400 | 77300 | 140 |
| 524 | 20240925 | 102200 | 1960178600 | 77300 | 77400 | 77400 | 77300 | 21 |
| 525 | 20240925 | 102100 | 1958555200 | 77400 | 77300 | 77400 | 77300 | 63 |
| 526 | 20240925 | 102000 | 1953684000 | 77400 | 77500 | 77500 | 77300 | 794 |
| 527 | 20240925 | 101900 | 1892233800 | 77600 | 77500 | 77600 | 77500 | 14 |
| 528 | 20240925 | 101800 | 1891148700 | 77600 | 77500 | 77600 | 77500 | 59 |
| 529 | 20240925 | 101700 | 1886576100 | 77600 | 77500 | 77600 | 77400 | 191 |
| 530 | 20240925 | 101600 | 1871778000 | 77500 | 77400 | 77500 | 77400 | 79 |
| 531 | 20240925 | 101500 | 1865663300 | 77500 | 77700 | 77700 | 77500 | 946 |
| 532 | 20240925 | 101400 | 1792291100 | 77700 | 77600 | 77700 | 77600 | 34 |
| 533 | 20240925 | 101300 | 1789650300 | 77600 | 77700 | 77700 | 77600 | 209 |
| 534 | 20240925 | 101200 | 1773414000 | 77800 | 77800 | 77800 | 77800 | 7 |
| 535 | 20240925 | 101100 | 1772869400 | 77800 | 77800 | 77800 | 77800 | 50 |
| 536 | 20240925 | 101000 | 1768979400 | 77700 | 77700 | 77700 | 77700 | 0 |
| 537 | 20240925 | 100900 | 1768979400 | 77700 | 77700 | 77700 | 77700 | 0 |
| 538 | 20240925 | 100800 | 1768979400 | 77700 | 77800 | 77800 | 77700 | 96 |
| 539 | 20240925 | 100700 | 1761512600 | 77800 | 77800 | 77800 | 77800 | 1 |
| 540 | 20240925 | 100600 | 1761434800 | 77800 | 77800 | 77800 | 77800 | 72 |
| 541 | 20240925 | 100500 | 1755833200 | 77800 | 77800 | 77900 | 77800 | 72 |
| 542 | 20240925 | 100400 | 1750231100 | 77900 | 77900 | 77900 | 77900 | 0 |
| 543 | 20240925 | 100300 | 1750231100 | 77900 | 77900 | 77900 | 77700 | 250 |
| 544 | 20240925 | 100200 | 1730794500 | 78000 | 78000 | 78000 | 77900 | 101 |
| 545 | 20240925 | 100100 | 1722923600 | 78000 | 78000 | 78000 | 78000 | 36 |
| 546 | 20240925 | 100000 | 1720115600 | 78100 | 78000 | 78100 | 77600 | 614 |
| 547 | 20240925 | 095900 | 1672414600 | 77900 | 78000 | 78000 | 77900 | 143 |
| 548 | 20240925 | 095800 | 1661261200 | 78000 | 77800 | 78000 | 77800 | 373 |
| 549 | 20240925 | 095700 | 1632194700 | 77700 | 77700 | 77700 | 77700 | 86 |
| 550 | 20240925 | 095600 | 1625512500 | 77700 | 77700 | 77700 | 77600 | 46 |
| 551 | 20240925 | 095500 | 1621939300 | 77600 | 77600 | 77600 | 77600 | 114 |
| 552 | 20240925 | 095400 | 1613092900 | 77700 | 77600 | 77700 | 77600 | 195 |
| 553 | 20240925 | 095300 | 1597954400 | 77700 | 77700 | 77700 | 77700 | 34 |
| 554 | 20240925 | 095200 | 1595312600 | 77700 | 77700 | 77700 | 77600 | 262 |
| 555 | 20240925 | 095100 | 1574971600 | 77700 | 77800 | 77800 | 77700 | 62 |
| 556 | 20240925 | 095000 | 1570153700 | 77800 | 77700 | 77800 | 77600 | 115 |
| 557 | 20240925 | 094900 | 1561227100 | 77700 | 77700 | 77700 | 77700 | 495 |
| 558 | 20240925 | 094800 | 1522765600 | 77700 | 77800 | 77800 | 77700 | 310 |
| 559 | 20240925 | 094700 | 1498678200 | 77800 | 77800 | 77800 | 77800 | 12 |
| 560 | 20240925 | 094600 | 1497744600 | 77800 | 77800 | 77800 | 77800 | 1 |
| 561 | 20240925 | 094500 | 1497666800 | 77800 | 77800 | 77800 | 77800 | 102 |
| 562 | 20240925 | 094400 | 1489731200 | 77800 | 77800 | 77900 | 77800 | 120 |
| 563 | 20240925 | 094300 | 1480387200 | 77800 | 77900 | 77900 | 77700 | 244 |
| 564 | 20240925 | 094200 | 1461407100 | 77900 | 78100 | 78100 | 77900 | 154 |
| 565 | 20240925 | 094100 | 1449400200 | 78100 | 78000 | 78100 | 78000 | 189 |
| 566 | 20240925 | 094000 | 1434647100 | 78000 | 78000 | 78000 | 78000 | 125 |
| 567 | 20240925 | 093900 | 1424897100 | 78000 | 77900 | 78000 | 77900 | 100 |
| 568 | 20240925 | 093800 | 1417105600 | 77900 | 77800 | 77900 | 77800 | 231 |
| 569 | 20240925 | 093700 | 1399118500 | 77700 | 77800 | 78000 | 77700 | 608 |
| 570 | 20240925 | 093600 | 1351756100 | 77800 | 77800 | 77800 | 77800 | 150 |
| 571 | 20240925 | 093500 | 1340086100 | 77800 | 77800 | 77900 | 77800 | 266 |
| 572 | 20240925 | 093400 | 1319390400 | 77800 | 77800 | 77800 | 77800 | 132 |
| 573 | 20240925 | 093300 | 1309120800 | 77800 | 77900 | 77900 | 77800 | 15 |
| 574 | 20240925 | 093200 | 1307953600 | 77800 | 77700 | 77800 | 77700 | 70 |
| 575 | 20240925 | 093100 | 1302513500 | 77700 | 77900 | 77900 | 77700 | 278 |
| 576 | 20240925 | 093000 | 1280886100 | 78000 | 77900 | 78000 | 77900 | 14 |
| 577 | 20240925 | 092900 | 1279794800 | 77900 | 78000 | 78000 | 77900 | 40 |
| 578 | 20240925 | 092800 | 1276676500 | 78000 | 77800 | 78000 | 77700 | 78 |
| 579 | 20240925 | 092700 | 1270594500 | 78100 | 77700 | 78200 | 77600 | 1272 |
| 580 | 20240925 | 092600 | 1171416600 | 77800 | 77800 | 77800 | 77800 | 3 |
| 581 | 20240925 | 092500 | 1171183200 | 77800 | 77700 | 77800 | 77700 | 122 |
| 582 | 20240925 | 092400 | 1161703600 | 77600 | 77800 | 77800 | 77600 | 159 |
| 583 | 20240925 | 092300 | 1149343000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 584 | 20240925 | 092200 | 1149343000 | 77700 | 77800 | 78000 | 77700 | 198 |
| 585 | 20240925 | 092100 | 1133925500 | 77800 | 77700 | 77800 | 77700 | 271 |
| 586 | 20240925 | 092000 | 1112863400 | 77800 | 77900 | 78000 | 77800 | 81 |
| 587 | 20240925 | 091900 | 1106559900 | 77900 | 78000 | 78000 | 77900 | 139 |
| 588 | 20240925 | 091800 | 1095724500 | 78000 | 77700 | 78000 | 77700 | 535 |
| 589 | 20240925 | 091700 | 1054125800 | 77600 | 77400 | 77600 | 77300 | 167 |
| 590 | 20240925 | 091600 | 1041195700 | 77300 | 77000 | 77300 | 77000 | 148 |
| 591 | 20240925 | 091500 | 1029788500 | 77000 | 77200 | 77300 | 77000 | 1068 |
| 592 | 20240925 | 091400 | 947503800 | 77300 | 77300 | 77300 | 77100 | 61 |
| 593 | 20240925 | 091300 | 942795100 | 77200 | 77000 | 77300 | 77000 | 232 |
| 594 | 20240925 | 091200 | 924901900 | 77100 | 77100 | 77100 | 77000 | 441 |
| 595 | 20240925 | 091100 | 890910700 | 77100 | 77200 | 77200 | 77100 | 163 |
| 596 | 20240925 | 091000 | 878331400 | 77200 | 77300 | 77400 | 77200 | 449 |
| 597 | 20240925 | 090900 | 843650000 | 77400 | 77500 | 77500 | 77400 | 220 |
| 598 | 20240925 | 090800 | 826613800 | 77300 | 77700 | 77700 | 77300 | 245 |
| 599 | 20240925 | 090700 | 807616100 | 77600 | 77800 | 77800 | 77600 | 502 |
| 600 | 20240925 | 090600 | 768645900 | 78000 | 77700 | 78000 | 77600 | 126 |
| 601 | 20240925 | 090500 | 758859600 | 77700 | 78000 | 78000 | 77600 | 983 |
| 602 | 20240925 | 090400 | 682373200 | 78000 | 78100 | 78100 | 78000 | 818 |
| 603 | 20240925 | 090300 | 618564500 | 78100 | 78200 | 78300 | 78100 | 949 |
| 604 | 20240925 | 090200 | 544371100 | 78200 | 78400 | 78700 | 78200 | 1913 |
| 605 | 20240925 | 090100 | 394258000 | 78400 | 78100 | 78400 | 78000 | 1180 |
| 606 | 20240925 | 090000 | 302042200 | 78000 | 78200 | 78300 | 77900 | 3865 |