32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240926 | 190400 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 1634 |
| 3 | 20240926 | 190300 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 4 | 20240926 | 190200 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 5 | 20240926 | 190100 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 6 | 20240926 | 190000 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 7 | 20240926 | 185900 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 8 | 20240926 | 185800 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 9 | 20240926 | 185700 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 10 | 20240926 | 185600 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 11 | 20240926 | 185500 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 12 | 20240926 | 185400 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 13 | 20240926 | 185300 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 14 | 20240926 | 185200 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 15 | 20240926 | 185100 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 16 | 20240926 | 185000 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 17 | 20240926 | 184900 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 18 | 20240926 | 184800 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 19 | 20240926 | 184700 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 20 | 20240926 | 184600 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 21 | 20240926 | 184500 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 22 | 20240926 | 184400 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 23 | 20240926 | 184300 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 24 | 20240926 | 184200 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 25 | 20240926 | 184100 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 26 | 20240926 | 184000 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 27 | 20240926 | 183900 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 28 | 20240926 | 183800 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 29 | 20240926 | 183700 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 30 | 20240926 | 183600 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 31 | 20240926 | 183500 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 32 | 20240926 | 183400 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 1634 |
| 33 | 20240926 | 183300 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 34 | 20240926 | 183200 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 35 | 20240926 | 183100 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 36 | 20240926 | 183000 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 37 | 20240926 | 182900 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 38 | 20240926 | 182800 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 39 | 20240926 | 182700 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 40 | 20240926 | 182600 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 41 | 20240926 | 182500 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 42 | 20240926 | 182400 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 43 | 20240926 | 182300 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 44 | 20240926 | 182200 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 45 | 20240926 | 182100 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 46 | 20240926 | 182000 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 47 | 20240926 | 181900 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 48 | 20240926 | 181800 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 49 | 20240926 | 181700 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 50 | 20240926 | 181600 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 51 | 20240926 | 181500 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 52 | 20240926 | 181400 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 53 | 20240926 | 181300 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 54 | 20240926 | 181200 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 55 | 20240926 | 181100 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 56 | 20240926 | 181000 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 57 | 20240926 | 180900 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 58 | 20240926 | 180800 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 59 | 20240926 | 180700 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 60 | 20240926 | 180600 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 61 | 20240926 | 180500 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 62 | 20240926 | 180400 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 1634 |
| 63 | 20240926 | 180300 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 64 | 20240926 | 180200 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 65 | 20240926 | 180100 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 66 | 20240926 | 180000 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 67 | 20240926 | 175900 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 68 | 20240926 | 175800 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 69 | 20240926 | 175700 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 70 | 20240926 | 175600 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 71 | 20240926 | 175500 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 72 | 20240926 | 175400 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 73 | 20240926 | 175300 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 74 | 20240926 | 175200 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 75 | 20240926 | 175100 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 76 | 20240926 | 175000 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 77 | 20240926 | 174900 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 78 | 20240926 | 174800 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 79 | 20240926 | 174700 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 80 | 20240926 | 174600 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 81 | 20240926 | 174500 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 82 | 20240926 | 174400 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 83 | 20240926 | 174300 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 84 | 20240926 | 174200 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 85 | 20240926 | 174100 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 86 | 20240926 | 174000 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 87 | 20240926 | 173900 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 88 | 20240926 | 173800 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 89 | 20240926 | 173700 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 90 | 20240926 | 173600 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 91 | 20240926 | 173500 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 92 | 20240926 | 173400 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 1634 |
| 93 | 20240926 | 173300 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 94 | 20240926 | 173200 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 95 | 20240926 | 173100 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 96 | 20240926 | 173000 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 97 | 20240926 | 172900 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 98 | 20240926 | 172800 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 99 | 20240926 | 172700 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 100 | 20240926 | 172600 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 101 | 20240926 | 172500 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 102 | 20240926 | 172400 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 103 | 20240926 | 172300 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 104 | 20240926 | 172200 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 105 | 20240926 | 172100 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 106 | 20240926 | 172000 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 107 | 20240926 | 171900 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 108 | 20240926 | 171800 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 109 | 20240926 | 171700 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 110 | 20240926 | 171600 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 111 | 20240926 | 171500 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 112 | 20240926 | 171400 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 113 | 20240926 | 171300 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 114 | 20240926 | 171200 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 115 | 20240926 | 171100 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 116 | 20240926 | 171000 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 117 | 20240926 | 170900 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 118 | 20240926 | 170800 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 119 | 20240926 | 170700 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 120 | 20240926 | 170600 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 121 | 20240926 | 170500 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 122 | 20240926 | 170400 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 1634 |
| 123 | 20240926 | 170300 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 124 | 20240926 | 170200 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 125 | 20240926 | 170100 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 126 | 20240926 | 170000 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 127 | 20240926 | 165900 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 128 | 20240926 | 165800 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 129 | 20240926 | 165700 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 130 | 20240926 | 165600 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 131 | 20240926 | 165500 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 132 | 20240926 | 165400 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 133 | 20240926 | 165300 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 134 | 20240926 | 165200 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 135 | 20240926 | 165100 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 136 | 20240926 | 165000 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 137 | 20240926 | 164900 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 138 | 20240926 | 164800 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 139 | 20240926 | 164700 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 140 | 20240926 | 164600 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 141 | 20240926 | 164500 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 142 | 20240926 | 164400 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 143 | 20240926 | 164300 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 144 | 20240926 | 164200 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 145 | 20240926 | 164100 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 146 | 20240926 | 164000 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 147 | 20240926 | 163900 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 148 | 20240926 | 163800 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 149 | 20240926 | 163700 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 150 | 20240926 | 163600 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 151 | 20240926 | 163500 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 152 | 20240926 | 163400 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 1634 |
| 153 | 20240926 | 163300 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 154 | 20240926 | 163200 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 155 | 20240926 | 163100 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 156 | 20240926 | 163000 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 157 | 20240926 | 162900 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 158 | 20240926 | 162800 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 159 | 20240926 | 162700 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 160 | 20240926 | 162600 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 161 | 20240926 | 162500 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 162 | 20240926 | 162400 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 163 | 20240926 | 162300 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 164 | 20240926 | 162200 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 165 | 20240926 | 162100 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 166 | 20240926 | 162000 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 167 | 20240926 | 161900 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 168 | 20240926 | 161800 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 169 | 20240926 | 161700 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 170 | 20240926 | 161600 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 171 | 20240926 | 161500 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 172 | 20240926 | 161400 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 173 | 20240926 | 161300 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 174 | 20240926 | 161200 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 175 | 20240926 | 161100 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 176 | 20240926 | 161000 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 177 | 20240926 | 160900 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 178 | 20240926 | 160800 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 179 | 20240926 | 160700 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 180 | 20240926 | 160600 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 181 | 20240926 | 160500 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 182 | 20240926 | 160400 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 1634 |
| 183 | 20240926 | 160300 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 184 | 20240926 | 160200 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 185 | 20240926 | 160100 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 186 | 20240926 | 160000 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 187 | 20240926 | 155900 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 188 | 20240926 | 155800 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 189 | 20240926 | 155700 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 190 | 20240926 | 155600 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 191 | 20240926 | 155500 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 192 | 20240926 | 155400 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 193 | 20240926 | 155300 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 194 | 20240926 | 155200 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 195 | 20240926 | 155100 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 196 | 20240926 | 155000 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 197 | 20240926 | 154900 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 198 | 20240926 | 154800 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 199 | 20240926 | 154700 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 200 | 20240926 | 154600 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 201 | 20240926 | 154500 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 202 | 20240926 | 154400 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 203 | 20240926 | 154300 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 204 | 20240926 | 154200 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 205 | 20240926 | 154100 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 206 | 20240926 | 154000 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 207 | 20240926 | 153900 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 208 | 20240926 | 153800 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 209 | 20240926 | 153700 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 210 | 20240926 | 153600 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 211 | 20240926 | 153500 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 212 | 20240926 | 153400 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 1634 |
| 213 | 20240926 | 153300 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 214 | 20240926 | 153200 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 215 | 20240926 | 153100 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 216 | 20240926 | 153000 | 3904951300 | 78900 | 78900 | 78900 | 78900 | 1634 |
| 217 | 20240926 | 152900 | 3776028700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 218 | 20240926 | 152800 | 3776028700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 219 | 20240926 | 152700 | 3776028700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 220 | 20240926 | 152600 | 3776028700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 221 | 20240926 | 152500 | 3776028700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 222 | 20240926 | 152400 | 3776028700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 223 | 20240926 | 152300 | 3776028700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 224 | 20240926 | 152200 | 3776028700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 225 | 20240926 | 152100 | 3776028700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 226 | 20240926 | 152000 | 3776028700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 227 | 20240926 | 151900 | 3776028700 | 78600 | 78700 | 78700 | 78600 | 80 |
| 228 | 20240926 | 151800 | 3769738500 | 78700 | 78700 | 78700 | 78600 | 31 |
| 229 | 20240926 | 151700 | 3767300400 | 78700 | 78700 | 78700 | 78600 | 167 |
| 230 | 20240926 | 151600 | 3754167500 | 78700 | 78800 | 78800 | 78700 | 207 |
| 231 | 20240926 | 151500 | 3737870700 | 78800 | 78800 | 78800 | 78800 | 509 |
| 232 | 20240926 | 151400 | 3697761500 | 78900 | 78900 | 78900 | 78900 | 163 |
| 233 | 20240926 | 151300 | 3684900800 | 78900 | 79000 | 79000 | 78900 | 158 |
| 234 | 20240926 | 151200 | 3672422600 | 79100 | 79100 | 79200 | 79000 | 315 |
| 235 | 20240926 | 151100 | 3647506500 | 79100 | 78900 | 79100 | 78900 | 1475 |
| 236 | 20240926 | 151000 | 3530966000 | 79000 | 79000 | 79000 | 79000 | 147 |
| 237 | 20240926 | 150900 | 3519353000 | 79000 | 78900 | 79000 | 78900 | 113 |
| 238 | 20240926 | 150800 | 3510434900 | 78900 | 78800 | 78900 | 78800 | 2356 |
| 239 | 20240926 | 150700 | 3324646600 | 78900 | 78800 | 78900 | 78800 | 68 |
| 240 | 20240926 | 150600 | 3319282800 | 78800 | 78800 | 78800 | 78800 | 13 |
| 241 | 20240926 | 150500 | 3318258400 | 78800 | 78900 | 78900 | 78800 | 93 |
| 242 | 20240926 | 150400 | 3310922200 | 78900 | 78900 | 78900 | 78900 | 21 |
| 243 | 20240926 | 150300 | 3309265300 | 78800 | 78800 | 78800 | 78800 | 26 |
| 244 | 20240926 | 150200 | 3307216500 | 78800 | 78900 | 78900 | 78800 | 232 |
| 245 | 20240926 | 150100 | 3288920900 | 78800 | 78800 | 78900 | 78800 | 198 |
| 246 | 20240926 | 150000 | 3273318300 | 78800 | 78800 | 78900 | 78700 | 154 |
| 247 | 20240926 | 145900 | 3261183100 | 78800 | 78600 | 78800 | 78600 | 1151 |
| 248 | 20240926 | 145800 | 3170544700 | 78600 | 78400 | 78600 | 78400 | 1543 |
| 249 | 20240926 | 145700 | 3049400500 | 78500 | 78500 | 78500 | 78200 | 673 |
| 250 | 20240926 | 145600 | 2996664900 | 78400 | 78500 | 78500 | 78400 | 3 |
| 251 | 20240926 | 145500 | 2996429600 | 78400 | 78500 | 78500 | 78400 | 195 |
| 252 | 20240926 | 145400 | 2981122300 | 78500 | 78400 | 78500 | 78400 | 17 |
| 253 | 20240926 | 145300 | 2979789400 | 78400 | 78400 | 78500 | 78400 | 33 |
| 254 | 20240926 | 145200 | 2977201100 | 78400 | 78400 | 78400 | 78400 | 199 |
| 255 | 20240926 | 145100 | 2961599500 | 78400 | 78400 | 78400 | 78400 | 26 |
| 256 | 20240926 | 145000 | 2959561100 | 78400 | 78300 | 78400 | 78300 | 785 |
| 257 | 20240926 | 144900 | 2898018400 | 78300 | 78300 | 78300 | 78300 | 36 |
| 258 | 20240926 | 144800 | 2895199600 | 78400 | 78100 | 78400 | 78100 | 733 |
| 259 | 20240926 | 144700 | 2837848000 | 78100 | 78100 | 78100 | 78100 | 0 |
| 260 | 20240926 | 144600 | 2837848000 | 78100 | 78200 | 78200 | 78100 | 2 |
| 261 | 20240926 | 144500 | 2837691700 | 78200 | 78100 | 78200 | 78100 | 26 |
| 262 | 20240926 | 144400 | 2835658600 | 78100 | 78100 | 78100 | 78100 | 17 |
| 263 | 20240926 | 144300 | 2834330900 | 78100 | 78100 | 78100 | 78100 | 1 |
| 264 | 20240926 | 144200 | 2834252800 | 78100 | 78100 | 78100 | 78100 | 25 |
| 265 | 20240926 | 144100 | 2832300300 | 78100 | 78200 | 78200 | 78100 | 85 |
| 266 | 20240926 | 144000 | 2825661600 | 78200 | 78200 | 78200 | 78200 | 136 |
| 267 | 20240926 | 143900 | 2815026400 | 78200 | 78200 | 78200 | 78200 | 3 |
| 268 | 20240926 | 143800 | 2814791800 | 78100 | 78100 | 78100 | 78100 | 5 |
| 269 | 20240926 | 143700 | 2814401300 | 78100 | 78100 | 78100 | 78100 | 0 |
| 270 | 20240926 | 143600 | 2814401300 | 78100 | 78100 | 78100 | 78100 | 70 |
| 271 | 20240926 | 143500 | 2808934300 | 78100 | 78100 | 78100 | 78100 | 109 |
| 272 | 20240926 | 143400 | 2800421400 | 78100 | 78000 | 78100 | 78000 | 13 |
| 273 | 20240926 | 143300 | 2799407100 | 78000 | 78000 | 78000 | 78000 | 2 |
| 274 | 20240926 | 143200 | 2799251100 | 78000 | 78000 | 78000 | 78000 | 37 |
| 275 | 20240926 | 143100 | 2796365100 | 78000 | 78000 | 78000 | 78000 | 158 |
| 276 | 20240926 | 143000 | 2784041100 | 78100 | 78100 | 78100 | 78100 | 3 |
| 277 | 20240926 | 142900 | 2783806800 | 78100 | 78000 | 78100 | 78000 | 14 |
| 278 | 20240926 | 142800 | 2782714400 | 78100 | 78100 | 78100 | 78100 | 8 |
| 279 | 20240926 | 142700 | 2782089600 | 78100 | 78100 | 78200 | 78100 | 422 |
| 280 | 20240926 | 142600 | 2749103600 | 78100 | 78100 | 78100 | 78100 | 106 |
| 281 | 20240926 | 142500 | 2740825000 | 78100 | 78100 | 78100 | 78100 | 68 |
| 282 | 20240926 | 142400 | 2735514200 | 78100 | 78000 | 78100 | 78000 | 40 |
| 283 | 20240926 | 142300 | 2732392200 | 78000 | 78000 | 78000 | 78000 | 5 |
| 284 | 20240926 | 142200 | 2732002200 | 78100 | 78000 | 78100 | 78000 | 54 |
| 285 | 20240926 | 142100 | 2727789800 | 78000 | 78000 | 78000 | 78000 | 375 |
| 286 | 20240926 | 142000 | 2698539800 | 78000 | 78000 | 78000 | 78000 | 23 |
| 287 | 20240926 | 141900 | 2696745800 | 78100 | 78100 | 78100 | 78100 | 85 |
| 288 | 20240926 | 141800 | 2690107300 | 78100 | 78100 | 78100 | 78100 | 1 |
| 289 | 20240926 | 141700 | 2690029200 | 78200 | 78200 | 78200 | 78200 | 0 |
| 290 | 20240926 | 141600 | 2690029200 | 78200 | 78100 | 78200 | 78100 | 96 |
| 291 | 20240926 | 141500 | 2682531500 | 78100 | 78100 | 78100 | 78100 | 2 |
| 292 | 20240926 | 141400 | 2682375300 | 78100 | 78100 | 78100 | 78100 | 18 |
| 293 | 20240926 | 141300 | 2680969500 | 78200 | 78100 | 78200 | 78100 | 4 |
| 294 | 20240926 | 141200 | 2680657000 | 78100 | 78100 | 78100 | 78100 | 4 |
| 295 | 20240926 | 141100 | 2680344600 | 78200 | 78200 | 78200 | 78200 | 38 |
| 296 | 20240926 | 141000 | 2677373000 | 78200 | 78200 | 78200 | 78200 | 0 |
| 297 | 20240926 | 140900 | 2677373000 | 78200 | 78200 | 78200 | 78200 | 10 |
| 298 | 20240926 | 140800 | 2676591000 | 78200 | 78200 | 78200 | 78200 | 0 |
| 299 | 20240926 | 140700 | 2676591000 | 78200 | 78200 | 78200 | 78200 | 0 |
| 300 | 20240926 | 140600 | 2676591000 | 78200 | 78000 | 78200 | 78000 | 284 |
| 301 | 20240926 | 140500 | 2654387600 | 78000 | 78000 | 78000 | 78000 | 0 |
| 302 | 20240926 | 140400 | 2654387600 | 78000 | 78000 | 78000 | 78000 | 0 |
| 303 | 20240926 | 140300 | 2654387600 | 78000 | 78000 | 78000 | 78000 | 0 |
| 304 | 20240926 | 140200 | 2654387600 | 78000 | 78000 | 78000 | 78000 | 1 |
| 305 | 20240926 | 140100 | 2654309600 | 78000 | 78100 | 78100 | 78000 | 5 |
| 306 | 20240926 | 140000 | 2653919300 | 78200 | 78100 | 78200 | 78100 | 10 |
| 307 | 20240926 | 135900 | 2653137600 | 78100 | 78100 | 78100 | 78100 | 5 |
| 308 | 20240926 | 135800 | 2652747100 | 78000 | 78200 | 78200 | 78000 | 160 |
| 309 | 20240926 | 135700 | 2640265100 | 78000 | 78000 | 78000 | 78000 | 6 |
| 310 | 20240926 | 135600 | 2639797100 | 78000 | 78100 | 78100 | 78000 | 329 |
| 311 | 20240926 | 135500 | 2614131400 | 78100 | 78200 | 78200 | 78100 | 106 |
| 312 | 20240926 | 135400 | 2605848400 | 78200 | 78100 | 78200 | 78100 | 14 |
| 313 | 20240926 | 135300 | 2604753700 | 78200 | 78200 | 78200 | 78200 | 3 |
| 314 | 20240926 | 135200 | 2604519100 | 78200 | 78200 | 78200 | 78200 | 2 |
| 315 | 20240926 | 135100 | 2604362700 | 78200 | 78400 | 78400 | 78200 | 86 |
| 316 | 20240926 | 135000 | 2597629200 | 78400 | 78300 | 78400 | 78300 | 2 |
| 317 | 20240926 | 134900 | 2597472500 | 78400 | 78400 | 78400 | 78400 | 6 |
| 318 | 20240926 | 134800 | 2597002100 | 78400 | 78300 | 78400 | 78300 | 60 |
| 319 | 20240926 | 134700 | 2592299100 | 78300 | 78400 | 78400 | 78300 | 17 |
| 320 | 20240926 | 134600 | 2590966900 | 78400 | 78400 | 78400 | 78400 | 0 |
| 321 | 20240926 | 134500 | 2590966900 | 78400 | 78300 | 78400 | 78300 | 107 |
| 322 | 20240926 | 134400 | 2582579100 | 78300 | 78400 | 78400 | 78300 | 97 |
| 323 | 20240926 | 134300 | 2574979100 | 78400 | 78300 | 78400 | 78300 | 242 |
| 324 | 20240926 | 134200 | 2556006500 | 78300 | 78400 | 78400 | 78300 | 128 |
| 325 | 20240926 | 134100 | 2545973500 | 78400 | 78400 | 78400 | 78400 | 227 |
| 326 | 20240926 | 134000 | 2528176700 | 78400 | 78400 | 78400 | 78400 | 9 |
| 327 | 20240926 | 133900 | 2527471100 | 78400 | 78000 | 78400 | 78000 | 2715 |
| 328 | 20240926 | 133800 | 2315273400 | 78000 | 78000 | 78000 | 78000 | 1 |
| 329 | 20240926 | 133700 | 2315195400 | 78000 | 78000 | 78000 | 78000 | 10 |
| 330 | 20240926 | 133600 | 2314415400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 331 | 20240926 | 133500 | 2314415400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 332 | 20240926 | 133400 | 2314415400 | 78000 | 78000 | 78000 | 78000 | 20 |
| 333 | 20240926 | 133300 | 2312855400 | 77900 | 77900 | 78000 | 77900 | 21 |
| 334 | 20240926 | 133200 | 2311219400 | 77900 | 77900 | 77900 | 77900 | 0 |
| 335 | 20240926 | 133100 | 2311219400 | 77900 | 77800 | 77900 | 77700 | 524 |
| 336 | 20240926 | 133000 | 2270495600 | 77900 | 77900 | 77900 | 77900 | 0 |
| 337 | 20240926 | 132900 | 2270495600 | 77900 | 77900 | 77900 | 77900 | 13 |
| 338 | 20240926 | 132800 | 2269482900 | 77800 | 77800 | 77800 | 77800 | 79 |
| 339 | 20240926 | 132700 | 2263336700 | 77900 | 77900 | 77900 | 77900 | 1 |
| 340 | 20240926 | 132600 | 2263258800 | 78000 | 77900 | 78000 | 77900 | 226 |
| 341 | 20240926 | 132500 | 2245646500 | 77700 | 77700 | 77700 | 77700 | 50 |
| 342 | 20240926 | 132400 | 2241761500 | 77700 | 77800 | 77800 | 77700 | 49 |
| 343 | 20240926 | 132300 | 2237954100 | 77700 | 77700 | 77700 | 77700 | 0 |
| 344 | 20240926 | 132200 | 2237954100 | 77700 | 77700 | 77700 | 77700 | 6 |
| 345 | 20240926 | 132100 | 2237487900 | 77800 | 77600 | 77800 | 77600 | 103 |
| 346 | 20240926 | 132000 | 2229494900 | 77600 | 77600 | 77600 | 77600 | 0 |
| 347 | 20240926 | 131900 | 2229494900 | 77600 | 77700 | 77700 | 77600 | 323 |
| 348 | 20240926 | 131800 | 2204429400 | 77700 | 77700 | 77700 | 77700 | 5 |
| 349 | 20240926 | 131700 | 2204040900 | 77700 | 77700 | 77700 | 77700 | 3 |
| 350 | 20240926 | 131600 | 2203807800 | 77700 | 77800 | 77800 | 77700 | 205 |
| 351 | 20240926 | 131500 | 2187878700 | 77800 | 77900 | 77900 | 77800 | 163 |
| 352 | 20240926 | 131400 | 2175197200 | 77900 | 77900 | 77900 | 77900 | 128 |
| 353 | 20240926 | 131300 | 2165226000 | 78000 | 78000 | 78000 | 78000 | 1 |
| 354 | 20240926 | 131200 | 2165148000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 355 | 20240926 | 131100 | 2165148000 | 78000 | 78000 | 78000 | 78000 | 1 |
| 356 | 20240926 | 131000 | 2165070000 | 78000 | 78000 | 78000 | 78000 | 4 |
| 357 | 20240926 | 130900 | 2164758000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 358 | 20240926 | 130800 | 2164758000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 359 | 20240926 | 130700 | 2164758000 | 78000 | 78000 | 78000 | 78000 | 8 |
| 360 | 20240926 | 130600 | 2164134000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 361 | 20240926 | 130500 | 2164134000 | 78000 | 78000 | 78000 | 78000 | 15 |
| 362 | 20240926 | 130400 | 2162964000 | 77900 | 78000 | 78000 | 77900 | 2 |
| 363 | 20240926 | 130300 | 2162808100 | 78000 | 78100 | 78100 | 78000 | 549 |
| 364 | 20240926 | 130200 | 2119985700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 365 | 20240926 | 130100 | 2119985700 | 78000 | 78000 | 78000 | 78000 | 10 |
| 366 | 20240926 | 130000 | 2119205700 | 78000 | 78000 | 78000 | 78000 | 122 |
| 367 | 20240926 | 125900 | 2109689700 | 78100 | 78100 | 78100 | 78000 | 129 |
| 368 | 20240926 | 125800 | 2099615500 | 78100 | 78000 | 78100 | 78000 | 142 |
| 369 | 20240926 | 125700 | 2088526300 | 78000 | 78000 | 78000 | 78000 | 3 |
| 370 | 20240926 | 125600 | 2088292300 | 78000 | 78000 | 78000 | 78000 | 1 |
| 371 | 20240926 | 125500 | 2088214300 | 78000 | 78100 | 78100 | 78000 | 15 |
| 372 | 20240926 | 125400 | 2087044100 | 78000 | 78100 | 78100 | 78000 | 10 |
| 373 | 20240926 | 125300 | 2086264000 | 78100 | 78100 | 78100 | 78100 | 55 |
| 374 | 20240926 | 125200 | 2081968500 | 78000 | 78000 | 78000 | 78000 | 5 |
| 375 | 20240926 | 125100 | 2081578500 | 78100 | 78100 | 78100 | 78100 | 0 |
| 376 | 20240926 | 125000 | 2081578500 | 78100 | 78000 | 78100 | 78000 | 128 |
| 377 | 20240926 | 124900 | 2071593500 | 78000 | 78000 | 78000 | 78000 | 0 |
| 378 | 20240926 | 124800 | 2071593500 | 78000 | 78000 | 78000 | 78000 | 19 |
| 379 | 20240926 | 124700 | 2070111500 | 78000 | 78000 | 78000 | 78000 | 0 |
| 380 | 20240926 | 124600 | 2070111500 | 78000 | 78000 | 78000 | 78000 | 8 |
| 381 | 20240926 | 124500 | 2069487500 | 78000 | 77900 | 78000 | 77800 | 10 |
| 382 | 20240926 | 124400 | 2068707900 | 77800 | 77800 | 77800 | 77800 | 0 |
| 383 | 20240926 | 124300 | 2068707900 | 77800 | 77800 | 77800 | 77800 | 1 |
| 384 | 20240926 | 124200 | 2068630100 | 77800 | 77900 | 78000 | 77800 | 329 |
| 385 | 20240926 | 124100 | 2043032900 | 77900 | 77900 | 77900 | 77900 | 8 |
| 386 | 20240926 | 124000 | 2042409700 | 78000 | 78000 | 78000 | 78000 | 25 |
| 387 | 20240926 | 123900 | 2040459700 | 78000 | 78000 | 78000 | 78000 | 1 |
| 388 | 20240926 | 123800 | 2040381700 | 77800 | 77800 | 77800 | 77800 | 1 |
| 389 | 20240926 | 123700 | 2040303900 | 77800 | 77900 | 77900 | 77800 | 461 |
| 390 | 20240926 | 123600 | 2004412300 | 78000 | 78000 | 78000 | 78000 | 7 |
| 391 | 20240926 | 123500 | 2003866300 | 77900 | 77900 | 77900 | 77900 | 18 |
| 392 | 20240926 | 123400 | 2002464100 | 78000 | 78000 | 78000 | 78000 | 5 |
| 393 | 20240926 | 123300 | 2002074100 | 78000 | 78000 | 78000 | 78000 | 1 |
| 394 | 20240926 | 123200 | 2001996100 | 78000 | 78000 | 78000 | 78000 | 8 |
| 395 | 20240926 | 123100 | 2001372100 | 78100 | 78000 | 78100 | 78000 | 11 |
| 396 | 20240926 | 123000 | 2000514000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 397 | 20240926 | 122900 | 2000514000 | 78000 | 78000 | 78000 | 78000 | 26 |
| 398 | 20240926 | 122800 | 1998486000 | 78000 | 78000 | 78000 | 78000 | 21 |
| 399 | 20240926 | 122700 | 1996848000 | 78000 | 78000 | 78000 | 78000 | 51 |
| 400 | 20240926 | 122600 | 1992870000 | 78000 | 78000 | 78000 | 78000 | 3 |
| 401 | 20240926 | 122500 | 1992636000 | 78000 | 78000 | 78000 | 78000 | 26 |
| 402 | 20240926 | 122400 | 1990608000 | 78000 | 78000 | 78000 | 78000 | 34 |
| 403 | 20240926 | 122300 | 1987956000 | 78000 | 78000 | 78000 | 78000 | 599 |
| 404 | 20240926 | 122200 | 1941234000 | 77900 | 77900 | 77900 | 77900 | 231 |
| 405 | 20240926 | 122100 | 1923239100 | 77900 | 77800 | 77900 | 77800 | 6 |
| 406 | 20240926 | 122000 | 1922771900 | 77800 | 77900 | 77900 | 77800 | 143 |
| 407 | 20240926 | 121900 | 1911635000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 408 | 20240926 | 121800 | 1911635000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 409 | 20240926 | 121700 | 1911635000 | 78000 | 78000 | 78000 | 78000 | 1 |
| 410 | 20240926 | 121600 | 1911557000 | 77900 | 78000 | 78000 | 77900 | 133 |
| 411 | 20240926 | 121500 | 1901196200 | 77900 | 77900 | 77900 | 77900 | 3 |
| 412 | 20240926 | 121400 | 1900962500 | 78000 | 77900 | 78000 | 77900 | 342 |
| 413 | 20240926 | 121300 | 1874309400 | 77900 | 77900 | 77900 | 77900 | 27 |
| 414 | 20240926 | 121200 | 1872206100 | 78000 | 78000 | 78000 | 78000 | 0 |
| 415 | 20240926 | 121100 | 1872206100 | 78000 | 78000 | 78000 | 78000 | 0 |
| 416 | 20240926 | 121000 | 1872206100 | 78000 | 78000 | 78000 | 78000 | 14 |
| 417 | 20240926 | 120900 | 1871114100 | 77900 | 77900 | 77900 | 77900 | 3 |
| 418 | 20240926 | 120800 | 1870880400 | 78000 | 78000 | 78000 | 78000 | 47 |
| 419 | 20240926 | 120700 | 1867214400 | 78000 | 78000 | 78000 | 78000 | 61 |
| 420 | 20240926 | 120600 | 1862456400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 421 | 20240926 | 120500 | 1862456400 | 78000 | 78000 | 78000 | 78000 | 10 |
| 422 | 20240926 | 120400 | 1861676400 | 78000 | 78000 | 78000 | 78000 | 19 |
| 423 | 20240926 | 120300 | 1860194400 | 78000 | 78000 | 78000 | 78000 | 120 |
| 424 | 20240926 | 120200 | 1850834400 | 77900 | 77900 | 77900 | 77900 | 8 |
| 425 | 20240926 | 120100 | 1850211200 | 77900 | 78000 | 78000 | 77900 | 139 |
| 426 | 20240926 | 120000 | 1839382100 | 77900 | 77900 | 77900 | 77900 | 60 |
| 427 | 20240926 | 115900 | 1834708100 | 78000 | 78000 | 78000 | 77900 | 5 |
| 428 | 20240926 | 115800 | 1834318300 | 78000 | 78000 | 78000 | 78000 | 5 |
| 429 | 20240926 | 115700 | 1833928300 | 78000 | 78000 | 78000 | 78000 | 49 |
| 430 | 20240926 | 115600 | 1830106300 | 78000 | 77900 | 78000 | 77900 | 8 |
| 431 | 20240926 | 115500 | 1829482500 | 78000 | 78100 | 78100 | 77900 | 110 |
| 432 | 20240926 | 115400 | 1820905400 | 78000 | 77900 | 78000 | 77900 | 172 |
| 433 | 20240926 | 115300 | 1807497000 | 77900 | 77900 | 77900 | 77900 | 6 |
| 434 | 20240926 | 115200 | 1807029600 | 77900 | 77900 | 77900 | 77900 | 40 |
| 435 | 20240926 | 115100 | 1803913600 | 78000 | 78000 | 78000 | 78000 | 4 |
| 436 | 20240926 | 115000 | 1803601600 | 78000 | 78000 | 78000 | 78000 | 0 |
| 437 | 20240926 | 114900 | 1803601600 | 78000 | 78100 | 78100 | 78000 | 2 |
| 438 | 20240926 | 114800 | 1803445500 | 78100 | 77900 | 78100 | 77900 | 158 |
| 439 | 20240926 | 114700 | 1791120600 | 77900 | 77900 | 77900 | 77800 | 200 |
| 440 | 20240926 | 114600 | 1775545100 | 77900 | 78100 | 78100 | 77900 | 74 |
| 441 | 20240926 | 114500 | 1769773700 | 78100 | 78100 | 78100 | 78100 | 0 |
| 442 | 20240926 | 114400 | 1769773700 | 78100 | 78100 | 78100 | 78100 | 213 |
| 443 | 20240926 | 114300 | 1753138400 | 78100 | 78100 | 78100 | 78100 | 92 |
| 444 | 20240926 | 114200 | 1745953200 | 78100 | 78100 | 78100 | 78100 | 51 |
| 445 | 20240926 | 114100 | 1741970100 | 78200 | 78200 | 78200 | 78200 | 53 |
| 446 | 20240926 | 114000 | 1737825500 | 78100 | 78200 | 78200 | 78100 | 47 |
| 447 | 20240926 | 113900 | 1734154700 | 78000 | 78100 | 78200 | 78000 | 649 |
| 448 | 20240926 | 113800 | 1683455000 | 78000 | 77800 | 78000 | 77800 | 117 |
| 449 | 20240926 | 113700 | 1674341800 | 77900 | 77900 | 77900 | 77900 | 1 |
| 450 | 20240926 | 113600 | 1674263900 | 77900 | 77900 | 77900 | 77900 | 26 |
| 451 | 20240926 | 113500 | 1672238500 | 78000 | 78000 | 78000 | 78000 | 17 |
| 452 | 20240926 | 113400 | 1670912500 | 78100 | 78100 | 78100 | 78100 | 61 |
| 453 | 20240926 | 113300 | 1666148400 | 78100 | 77900 | 78100 | 77900 | 54 |
| 454 | 20240926 | 113200 | 1661938100 | 78000 | 78100 | 78100 | 77800 | 31 |
| 455 | 20240926 | 113100 | 1659519700 | 78100 | 77800 | 78100 | 77800 | 1719 |
| 456 | 20240926 | 113000 | 1525540000 | 77600 | 77600 | 77600 | 77600 | 0 |
| 457 | 20240926 | 112900 | 1525540000 | 77600 | 77700 | 77800 | 77600 | 268 |
| 458 | 20240926 | 112800 | 1504722500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 459 | 20240926 | 112700 | 1504722500 | 77700 | 77700 | 77700 | 77700 | 14 |
| 460 | 20240926 | 112600 | 1503634700 | 77600 | 77700 | 77700 | 77600 | 9 |
| 461 | 20240926 | 112500 | 1502935800 | 77700 | 77600 | 77700 | 77600 | 30 |
| 462 | 20240926 | 112400 | 1500604900 | 77700 | 77600 | 77700 | 77600 | 40 |
| 463 | 20240926 | 112300 | 1497499900 | 77700 | 77700 | 77700 | 77700 | 11 |
| 464 | 20240926 | 112200 | 1496645200 | 77600 | 77600 | 77600 | 77600 | 71 |
| 465 | 20240926 | 112100 | 1491135600 | 77600 | 77600 | 77600 | 77600 | 54 |
| 466 | 20240926 | 112000 | 1486945200 | 77600 | 77600 | 77600 | 77600 | 0 |
| 467 | 20240926 | 111900 | 1486945200 | 77600 | 77600 | 77600 | 77600 | 30 |
| 468 | 20240926 | 111800 | 1484617200 | 77600 | 77600 | 77600 | 77600 | 3 |
| 469 | 20240926 | 111700 | 1484384400 | 77700 | 77700 | 77700 | 77700 | 9 |
| 470 | 20240926 | 111600 | 1483685100 | 77700 | 77700 | 77700 | 77700 | 115 |
| 471 | 20240926 | 111500 | 1474749600 | 77800 | 77800 | 77800 | 77800 | 1 |
| 472 | 20240926 | 111400 | 1474671800 | 77600 | 77600 | 77600 | 77600 | 0 |
| 473 | 20240926 | 111300 | 1474671800 | 77600 | 77600 | 77600 | 77600 | 5 |
| 474 | 20240926 | 111200 | 1474283800 | 77600 | 77700 | 77700 | 77600 | 65 |
| 475 | 20240926 | 111100 | 1469239000 | 77800 | 77600 | 77800 | 77600 | 57 |
| 476 | 20240926 | 111000 | 1464812400 | 77700 | 77700 | 77700 | 77600 | 73 |
| 477 | 20240926 | 110900 | 1459141300 | 77700 | 77800 | 77800 | 77700 | 215 |
| 478 | 20240926 | 110800 | 1442435700 | 77700 | 77700 | 77700 | 77700 | 106 |
| 479 | 20240926 | 110700 | 1434199500 | 77800 | 77800 | 77800 | 77800 | 7 |
| 480 | 20240926 | 110600 | 1433654900 | 77700 | 77700 | 77700 | 77700 | 0 |
| 481 | 20240926 | 110500 | 1433654900 | 77700 | 77700 | 77700 | 77700 | 40 |
| 482 | 20240926 | 110400 | 1430546900 | 77800 | 77700 | 77800 | 77700 | 184 |
| 483 | 20240926 | 110300 | 1416245500 | 77800 | 77800 | 77800 | 77800 | 6 |
| 484 | 20240926 | 110200 | 1415778700 | 77800 | 77800 | 77800 | 77700 | 66 |
| 485 | 20240926 | 110100 | 1410648900 | 77600 | 77800 | 77800 | 77600 | 138 |
| 486 | 20240926 | 110000 | 1399913900 | 77800 | 77800 | 77800 | 77800 | 11 |
| 487 | 20240926 | 105900 | 1399058100 | 77800 | 77800 | 77800 | 77800 | 300 |
| 488 | 20240926 | 105800 | 1375718100 | 77800 | 77800 | 77800 | 77800 | 1 |
| 489 | 20240926 | 105700 | 1375640300 | 77800 | 77700 | 77800 | 77700 | 120 |
| 490 | 20240926 | 105600 | 1366306600 | 77700 | 77700 | 77700 | 77700 | 107 |
| 491 | 20240926 | 105500 | 1357992700 | 77700 | 77700 | 77700 | 77700 | 90 |
| 492 | 20240926 | 105400 | 1350999700 | 77600 | 77600 | 77600 | 77600 | 10 |
| 493 | 20240926 | 105300 | 1350223700 | 77600 | 77600 | 77600 | 77600 | 44 |
| 494 | 20240926 | 105200 | 1346809300 | 77500 | 77500 | 77500 | 77500 | 5 |
| 495 | 20240926 | 105100 | 1346421800 | 77500 | 77600 | 77600 | 77500 | 10 |
| 496 | 20240926 | 105000 | 1345646700 | 77600 | 77500 | 77600 | 77500 | 75 |
| 497 | 20240926 | 104900 | 1339826800 | 77500 | 77500 | 77500 | 77500 | 50 |
| 498 | 20240926 | 104800 | 1335951800 | 77500 | 77600 | 77600 | 77500 | 120 |
| 499 | 20240926 | 104700 | 1326643600 | 77600 | 77600 | 77600 | 77600 | 20 |
| 500 | 20240926 | 104600 | 1325091600 | 77600 | 77500 | 77600 | 77500 | 6 |
| 501 | 20240926 | 104500 | 1324626400 | 77600 | 77800 | 77800 | 77600 | 145 |
| 502 | 20240926 | 104400 | 1313350400 | 77800 | 77800 | 77800 | 77800 | 14 |
| 503 | 20240926 | 104300 | 1312261200 | 77800 | 77500 | 77800 | 77500 | 14 |
| 504 | 20240926 | 104200 | 1311174400 | 77500 | 77800 | 77800 | 77500 | 16 |
| 505 | 20240926 | 104100 | 1309932300 | 77800 | 77800 | 77800 | 77800 | 12 |
| 506 | 20240926 | 104000 | 1308998700 | 77800 | 77600 | 77800 | 77600 | 233 |
| 507 | 20240926 | 103900 | 1290872200 | 77800 | 77800 | 77800 | 77800 | 0 |
| 508 | 20240926 | 103800 | 1290872200 | 77800 | 77800 | 77800 | 77800 | 0 |
| 509 | 20240926 | 103700 | 1290872200 | 77800 | 77800 | 77800 | 77800 | 0 |
| 510 | 20240926 | 103600 | 1290872200 | 77800 | 77500 | 77800 | 77500 | 28 |
| 511 | 20240926 | 103500 | 1288701900 | 77500 | 77500 | 77500 | 77500 | 5 |
| 512 | 20240926 | 103400 | 1288314400 | 77800 | 77800 | 77800 | 77800 | 2 |
| 513 | 20240926 | 103300 | 1288158800 | 77500 | 77500 | 77500 | 77500 | 50 |
| 514 | 20240926 | 103200 | 1284283800 | 77500 | 77500 | 77500 | 77500 | 135 |
| 515 | 20240926 | 103100 | 1273821300 | 77500 | 77600 | 77600 | 77500 | 580 |
| 516 | 20240926 | 103000 | 1228867000 | 77600 | 77700 | 77700 | 77600 | 315 |
| 517 | 20240926 | 102900 | 1204415500 | 77700 | 77700 | 77700 | 77700 | 147 |
| 518 | 20240926 | 102800 | 1192993600 | 77700 | 77700 | 77700 | 77700 | 6 |
| 519 | 20240926 | 102700 | 1192527400 | 77700 | 77900 | 77900 | 77700 | 376 |
| 520 | 20240926 | 102600 | 1163240200 | 78000 | 78000 | 78000 | 78000 | 2 |
| 521 | 20240926 | 102500 | 1163084200 | 78000 | 77900 | 78000 | 77900 | 153 |
| 522 | 20240926 | 102400 | 1151165300 | 77900 | 77900 | 77900 | 77900 | 5 |
| 523 | 20240926 | 102300 | 1150775800 | 77900 | 77900 | 77900 | 77900 | 125 |
| 524 | 20240926 | 102200 | 1141038300 | 77900 | 77900 | 77900 | 77900 | 179 |
| 525 | 20240926 | 102100 | 1127094200 | 78000 | 77900 | 78000 | 77900 | 311 |
| 526 | 20240926 | 102000 | 1102837900 | 77900 | 77900 | 78000 | 77900 | 177 |
| 527 | 20240926 | 101900 | 1089049500 | 77900 | 77900 | 78000 | 77900 | 74 |
| 528 | 20240926 | 101800 | 1083284800 | 77900 | 77900 | 78000 | 77900 | 8 |
| 529 | 20240926 | 101700 | 1082661500 | 77900 | 77900 | 77900 | 77900 | 7 |
| 530 | 20240926 | 101600 | 1082116200 | 78000 | 78000 | 78000 | 78000 | 1 |
| 531 | 20240926 | 101500 | 1082038200 | 78000 | 77900 | 78000 | 77900 | 90 |
| 532 | 20240926 | 101400 | 1075020600 | 77900 | 77800 | 78000 | 77800 | 239 |
| 533 | 20240926 | 101300 | 1056409700 | 77800 | 77800 | 77800 | 77800 | 33 |
| 534 | 20240926 | 101200 | 1053842300 | 77800 | 77800 | 78000 | 77800 | 87 |
| 535 | 20240926 | 101100 | 1047072400 | 77900 | 77800 | 77900 | 77800 | 275 |
| 536 | 20240926 | 101000 | 1025650500 | 77800 | 77800 | 77800 | 77800 | 160 |
| 537 | 20240926 | 100900 | 1013202500 | 77800 | 77800 | 77800 | 77800 | 85 |
| 538 | 20240926 | 100800 | 1006589500 | 77800 | 77700 | 77800 | 77700 | 1086 |
| 539 | 20240926 | 100700 | 922176300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 540 | 20240926 | 100600 | 922176300 | 77700 | 77600 | 77700 | 77500 | 315 |
| 541 | 20240926 | 100500 | 897733200 | 77600 | 77500 | 77600 | 77500 | 3 |
| 542 | 20240926 | 100400 | 897500600 | 77500 | 77500 | 77500 | 77500 | 10 |
| 543 | 20240926 | 100300 | 896725600 | 77500 | 77500 | 77500 | 77500 | 307 |
| 544 | 20240926 | 100200 | 872933100 | 77500 | 77500 | 77500 | 77500 | 19 |
| 545 | 20240926 | 100100 | 871460600 | 77500 | 77500 | 77500 | 77500 | 275 |
| 546 | 20240926 | 100000 | 850148100 | 77500 | 77500 | 77500 | 77500 | 70 |
| 547 | 20240926 | 095900 | 844723100 | 77500 | 77400 | 77500 | 77400 | 105 |
| 548 | 20240926 | 095800 | 836586100 | 77500 | 77600 | 77600 | 77500 | 72 |
| 549 | 20240926 | 095700 | 831004900 | 77600 | 77500 | 77600 | 77500 | 294 |
| 550 | 20240926 | 095600 | 808198600 | 77600 | 77500 | 77600 | 77500 | 102 |
| 551 | 20240926 | 095500 | 800290600 | 77500 | 77500 | 77500 | 77500 | 0 |
| 552 | 20240926 | 095400 | 800290600 | 77500 | 77500 | 77600 | 77300 | 65 |
| 553 | 20240926 | 095300 | 795259400 | 77500 | 77500 | 77500 | 77500 | 34 |
| 554 | 20240926 | 095200 | 792624400 | 77500 | 77500 | 77500 | 77500 | 101 |
| 555 | 20240926 | 095100 | 784796900 | 77300 | 77300 | 77300 | 77300 | 5 |
| 556 | 20240926 | 095000 | 784410400 | 77400 | 77400 | 77400 | 77400 | 89 |
| 557 | 20240926 | 094900 | 777521800 | 77200 | 77200 | 77200 | 77200 | 43 |
| 558 | 20240926 | 094800 | 774202200 | 77200 | 77300 | 77300 | 77200 | 172 |
| 559 | 20240926 | 094700 | 760911700 | 77200 | 77200 | 77200 | 77200 | 57 |
| 560 | 20240926 | 094600 | 756511300 | 77100 | 77100 | 77200 | 77100 | 64 |
| 561 | 20240926 | 094500 | 751576600 | 77100 | 77100 | 77200 | 77100 | 311 |
| 562 | 20240926 | 094400 | 727597500 | 77200 | 77100 | 77200 | 77100 | 45 |
| 563 | 20240926 | 094300 | 724125500 | 77200 | 77200 | 77300 | 77200 | 36 |
| 564 | 20240926 | 094200 | 721345700 | 77300 | 77300 | 77300 | 77300 | 4 |
| 565 | 20240926 | 094100 | 721036500 | 77300 | 77200 | 77300 | 77200 | 14 |
| 566 | 20240926 | 094000 | 719954400 | 77200 | 77200 | 77200 | 77200 | 1 |
| 567 | 20240926 | 093900 | 719877200 | 77200 | 77200 | 77200 | 77200 | 31 |
| 568 | 20240926 | 093800 | 717484000 | 77200 | 77200 | 77200 | 77200 | 0 |
| 569 | 20240926 | 093700 | 717484000 | 77200 | 77200 | 77200 | 77100 | 101 |
| 570 | 20240926 | 093600 | 709687800 | 77200 | 77200 | 77300 | 77200 | 48 |
| 571 | 20240926 | 093500 | 705981700 | 77300 | 77200 | 77300 | 77200 | 43 |
| 572 | 20240926 | 093400 | 702661800 | 77200 | 77200 | 77200 | 77200 | 1 |
| 573 | 20240926 | 093300 | 702584600 | 77100 | 77100 | 77100 | 77100 | 76 |
| 574 | 20240926 | 093200 | 696725000 | 77100 | 77200 | 77200 | 77100 | 10 |
| 575 | 20240926 | 093100 | 695953600 | 77200 | 77100 | 77200 | 77100 | 66 |
| 576 | 20240926 | 093000 | 690864500 | 77100 | 77000 | 77100 | 77000 | 95 |
| 577 | 20240926 | 092900 | 683541300 | 77000 | 77000 | 77100 | 77000 | 22 |
| 578 | 20240926 | 092800 | 681847200 | 77000 | 77000 | 77000 | 77000 | 2 |
| 579 | 20240926 | 092700 | 681693200 | 76900 | 77000 | 77000 | 76900 | 138 |
| 580 | 20240926 | 092600 | 671076500 | 77000 | 77100 | 77100 | 77000 | 198 |
| 581 | 20240926 | 092500 | 655829200 | 77100 | 77200 | 77200 | 77100 | 14 |
| 582 | 20240926 | 092400 | 654749600 | 77200 | 77000 | 77200 | 77000 | 30 |
| 583 | 20240926 | 092300 | 652434600 | 77000 | 77200 | 77300 | 77000 | 133 |
| 584 | 20240926 | 092200 | 642191700 | 77200 | 77300 | 77300 | 76900 | 891 |
| 585 | 20240926 | 092100 | 573500900 | 77400 | 77500 | 77500 | 77400 | 235 |
| 586 | 20240926 | 092000 | 555300200 | 77700 | 77600 | 77700 | 77600 | 101 |
| 587 | 20240926 | 091900 | 547462500 | 77600 | 77700 | 77700 | 77600 | 167 |
| 588 | 20240926 | 091800 | 534503200 | 77600 | 77600 | 77700 | 77600 | 42 |
| 589 | 20240926 | 091700 | 531243200 | 77700 | 77700 | 77800 | 77700 | 89 |
| 590 | 20240926 | 091600 | 524327500 | 77700 | 77100 | 77700 | 77100 | 1895 |
| 591 | 20240926 | 091500 | 377658100 | 77100 | 77200 | 77200 | 77100 | 168 |
| 592 | 20240926 | 091400 | 364694100 | 77300 | 77300 | 77300 | 77200 | 391 |
| 593 | 20240926 | 091300 | 334490100 | 77400 | 77400 | 77500 | 77400 | 139 |
| 594 | 20240926 | 091200 | 323729200 | 77500 | 77400 | 77500 | 77400 | 21 |
| 595 | 20240926 | 091100 | 322103300 | 77400 | 77500 | 77500 | 77300 | 740 |
| 596 | 20240926 | 091000 | 264828500 | 77500 | 77500 | 77500 | 77400 | 117 |
| 597 | 20240926 | 090900 | 255763400 | 77400 | 77400 | 77500 | 77400 | 140 |
| 598 | 20240926 | 090800 | 244922200 | 77300 | 77500 | 77500 | 77300 | 170 |
| 599 | 20240926 | 090700 | 231759000 | 77500 | 77500 | 77500 | 77400 | 364 |
| 600 | 20240926 | 090600 | 203559000 | 77500 | 77600 | 77600 | 77500 | 784 |
| 601 | 20240926 | 090500 | 142798900 | 77600 | 77600 | 77700 | 77500 | 155 |
| 602 | 20240926 | 090400 | 130776500 | 77500 | 77500 | 77600 | 77500 | 209 |
| 603 | 20240926 | 090300 | 114574300 | 77400 | 77500 | 77500 | 77400 | 57 |
| 604 | 20240926 | 090200 | 110159000 | 77600 | 77200 | 77600 | 77000 | 813 |
| 605 | 20240926 | 090100 | 47176200 | 77200 | 77200 | 77200 | 76800 | 368 |
| 606 | 20240926 | 090000 | 18842700 | 77300 | 77200 | 77300 | 77200 | 244 |