33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 191600 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 3438 |
| 3 | 20240905 | 191500 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 4 | 20240905 | 191400 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 5 | 20240905 | 191300 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 6 | 20240905 | 191200 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 7 | 20240905 | 191100 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 8 | 20240905 | 191000 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 9 | 20240905 | 190900 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 10 | 20240905 | 190800 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 11 | 20240905 | 190700 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 12 | 20240905 | 190600 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 13 | 20240905 | 190500 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 14 | 20240905 | 190400 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 15 | 20240905 | 190300 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 16 | 20240905 | 190200 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 17 | 20240905 | 190100 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 18 | 20240905 | 190000 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 19 | 20240905 | 185900 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 20 | 20240905 | 185800 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 21 | 20240905 | 185700 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 22 | 20240905 | 185600 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 23 | 20240905 | 185500 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 24 | 20240905 | 185400 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 25 | 20240905 | 185300 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 26 | 20240905 | 185200 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 27 | 20240905 | 185100 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 28 | 20240905 | 185000 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 29 | 20240905 | 184900 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 30 | 20240905 | 184800 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 31 | 20240905 | 184700 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 32 | 20240905 | 184600 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 3438 |
| 33 | 20240905 | 184500 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 34 | 20240905 | 184400 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 35 | 20240905 | 184300 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 36 | 20240905 | 184200 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 37 | 20240905 | 184100 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 38 | 20240905 | 184000 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 39 | 20240905 | 183900 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 40 | 20240905 | 183800 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 41 | 20240905 | 183700 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 42 | 20240905 | 183600 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 43 | 20240905 | 183500 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 44 | 20240905 | 183400 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 45 | 20240905 | 183300 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 46 | 20240905 | 183200 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 47 | 20240905 | 183100 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 48 | 20240905 | 183000 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 49 | 20240905 | 182900 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 50 | 20240905 | 182800 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 51 | 20240905 | 182700 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 52 | 20240905 | 182600 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 53 | 20240905 | 182500 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 54 | 20240905 | 182400 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 55 | 20240905 | 182300 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 56 | 20240905 | 182200 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 57 | 20240905 | 182100 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 58 | 20240905 | 182000 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 59 | 20240905 | 181900 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 60 | 20240905 | 181800 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 61 | 20240905 | 181700 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 62 | 20240905 | 181600 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 3438 |
| 63 | 20240905 | 181500 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 64 | 20240905 | 181400 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 65 | 20240905 | 181300 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 66 | 20240905 | 181200 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 67 | 20240905 | 181100 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 68 | 20240905 | 181000 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 69 | 20240905 | 180900 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 70 | 20240905 | 180800 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 71 | 20240905 | 180700 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 72 | 20240905 | 180600 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 73 | 20240905 | 180500 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 74 | 20240905 | 180400 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 75 | 20240905 | 180300 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 76 | 20240905 | 180200 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 77 | 20240905 | 180100 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 78 | 20240905 | 180000 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 79 | 20240905 | 175900 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 80 | 20240905 | 175800 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 81 | 20240905 | 175700 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 82 | 20240905 | 175600 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 83 | 20240905 | 175500 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 84 | 20240905 | 175400 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 85 | 20240905 | 175300 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 86 | 20240905 | 175200 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 87 | 20240905 | 175100 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 88 | 20240905 | 175000 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 89 | 20240905 | 174900 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 90 | 20240905 | 174800 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 91 | 20240905 | 174700 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 92 | 20240905 | 174600 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 3438 |
| 93 | 20240905 | 174500 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 94 | 20240905 | 174400 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 95 | 20240905 | 174300 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 96 | 20240905 | 174200 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 97 | 20240905 | 174100 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 98 | 20240905 | 174000 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 99 | 20240905 | 173900 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 100 | 20240905 | 173800 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 101 | 20240905 | 173700 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 102 | 20240905 | 173600 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 103 | 20240905 | 173500 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 104 | 20240905 | 173400 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 105 | 20240905 | 173300 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 106 | 20240905 | 173200 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 107 | 20240905 | 173100 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 108 | 20240905 | 173000 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 109 | 20240905 | 172900 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 110 | 20240905 | 172800 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 111 | 20240905 | 172700 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 112 | 20240905 | 172600 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 113 | 20240905 | 172500 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 114 | 20240905 | 172400 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 115 | 20240905 | 172300 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 116 | 20240905 | 172200 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 117 | 20240905 | 172100 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 118 | 20240905 | 172000 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 119 | 20240905 | 171900 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 120 | 20240905 | 171800 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 121 | 20240905 | 171700 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 122 | 20240905 | 171600 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 3438 |
| 123 | 20240905 | 171500 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 124 | 20240905 | 171400 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 125 | 20240905 | 171300 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 126 | 20240905 | 171200 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 127 | 20240905 | 171100 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 128 | 20240905 | 171000 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 129 | 20240905 | 170900 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 130 | 20240905 | 170800 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 131 | 20240905 | 170700 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 132 | 20240905 | 170600 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 133 | 20240905 | 170500 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 134 | 20240905 | 170400 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 135 | 20240905 | 170300 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 136 | 20240905 | 170200 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 137 | 20240905 | 170100 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 138 | 20240905 | 170000 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 139 | 20240905 | 165900 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 140 | 20240905 | 165800 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 141 | 20240905 | 165700 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 142 | 20240905 | 165600 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 143 | 20240905 | 165500 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 144 | 20240905 | 165400 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 145 | 20240905 | 165300 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 146 | 20240905 | 165200 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 147 | 20240905 | 165100 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 148 | 20240905 | 165000 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 149 | 20240905 | 164900 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 150 | 20240905 | 164800 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 151 | 20240905 | 164700 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 152 | 20240905 | 164600 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 3438 |
| 153 | 20240905 | 164500 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 154 | 20240905 | 164400 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 155 | 20240905 | 164300 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 156 | 20240905 | 164200 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 157 | 20240905 | 164100 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 158 | 20240905 | 164000 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 159 | 20240905 | 163900 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 160 | 20240905 | 163800 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 161 | 20240905 | 163700 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 162 | 20240905 | 163600 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 163 | 20240905 | 163500 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 164 | 20240905 | 163400 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 165 | 20240905 | 163300 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 166 | 20240905 | 163200 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 167 | 20240905 | 163100 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 168 | 20240905 | 163000 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 169 | 20240905 | 162900 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 170 | 20240905 | 162800 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 171 | 20240905 | 162700 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 172 | 20240905 | 162600 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 173 | 20240905 | 162500 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 174 | 20240905 | 162400 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 175 | 20240905 | 162300 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 176 | 20240905 | 162200 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 177 | 20240905 | 162100 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 178 | 20240905 | 162000 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 179 | 20240905 | 161900 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 180 | 20240905 | 161800 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 181 | 20240905 | 161700 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 182 | 20240905 | 161600 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 3438 |
| 183 | 20240905 | 161500 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 184 | 20240905 | 161400 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 185 | 20240905 | 161300 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 186 | 20240905 | 161200 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 187 | 20240905 | 161100 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 188 | 20240905 | 161000 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 189 | 20240905 | 160900 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 190 | 20240905 | 160800 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 191 | 20240905 | 160700 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 192 | 20240905 | 160600 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 193 | 20240905 | 160500 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 194 | 20240905 | 160400 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 195 | 20240905 | 160300 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 196 | 20240905 | 160200 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 197 | 20240905 | 160100 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 198 | 20240905 | 160000 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 199 | 20240905 | 155900 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 200 | 20240905 | 155800 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 201 | 20240905 | 155700 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 202 | 20240905 | 155600 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 203 | 20240905 | 155500 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 204 | 20240905 | 155400 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 205 | 20240905 | 155300 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 206 | 20240905 | 155200 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 207 | 20240905 | 155100 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 208 | 20240905 | 155000 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 209 | 20240905 | 154900 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 210 | 20240905 | 154800 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 211 | 20240905 | 154700 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 212 | 20240905 | 154600 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 3438 |
| 213 | 20240905 | 154500 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 214 | 20240905 | 154400 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 215 | 20240905 | 154300 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 216 | 20240905 | 154200 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 217 | 20240905 | 154100 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 218 | 20240905 | 154000 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 219 | 20240905 | 153900 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 220 | 20240905 | 153800 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 221 | 20240905 | 153700 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 222 | 20240905 | 153600 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 223 | 20240905 | 153500 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 224 | 20240905 | 153400 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 225 | 20240905 | 153300 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 226 | 20240905 | 153200 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 227 | 20240905 | 153100 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 228 | 20240905 | 153000 | 8370091700 | 76000 | 76000 | 76000 | 76000 | 3438 |
| 229 | 20240905 | 152900 | 8108803700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 230 | 20240905 | 152800 | 8108803700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 231 | 20240905 | 152700 | 8108803700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 232 | 20240905 | 152600 | 8108803700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 233 | 20240905 | 152500 | 8108803700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 234 | 20240905 | 152400 | 8108803700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 235 | 20240905 | 152300 | 8108803700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 236 | 20240905 | 152200 | 8108803700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 237 | 20240905 | 152100 | 8108803700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 238 | 20240905 | 152000 | 8108803700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 239 | 20240905 | 151900 | 8108803700 | 75900 | 75900 | 76000 | 75900 | 608 |
| 240 | 20240905 | 151800 | 8062651900 | 75900 | 75900 | 76000 | 75900 | 81 |
| 241 | 20240905 | 151700 | 8056503200 | 76000 | 75900 | 76000 | 75900 | 636 |
| 242 | 20240905 | 151600 | 8008222200 | 76000 | 76000 | 76100 | 75900 | 104 |
| 243 | 20240905 | 151500 | 8000320400 | 75900 | 76000 | 76000 | 75900 | 208 |
| 244 | 20240905 | 151400 | 7984526600 | 76000 | 76000 | 76100 | 75900 | 328 |
| 245 | 20240905 | 151300 | 7959598200 | 76000 | 76000 | 76100 | 76000 | 179 |
| 246 | 20240905 | 151200 | 7945983700 | 76000 | 76200 | 76200 | 76000 | 230 |
| 247 | 20240905 | 151100 | 7928497700 | 76100 | 76000 | 76100 | 76000 | 511 |
| 248 | 20240905 | 151000 | 7889656500 | 76000 | 75900 | 76200 | 75900 | 219 |
| 249 | 20240905 | 150900 | 7872996500 | 76100 | 75900 | 76100 | 75900 | 127 |
| 250 | 20240905 | 150800 | 7863334400 | 75900 | 76000 | 76100 | 75900 | 323 |
| 251 | 20240905 | 150700 | 7838781300 | 76000 | 76100 | 76100 | 76000 | 181 |
| 252 | 20240905 | 150600 | 7825018500 | 76100 | 76100 | 76100 | 76000 | 78 |
| 253 | 20240905 | 150500 | 7819089700 | 76100 | 76100 | 76100 | 75900 | 266 |
| 254 | 20240905 | 150400 | 7798869500 | 76000 | 76100 | 76100 | 76000 | 79 |
| 255 | 20240905 | 150300 | 7792860100 | 76200 | 76100 | 76300 | 76100 | 137 |
| 256 | 20240905 | 150200 | 7782426300 | 76200 | 76200 | 76300 | 76100 | 190 |
| 257 | 20240905 | 150100 | 7767951000 | 76300 | 76100 | 76300 | 76100 | 77 |
| 258 | 20240905 | 150000 | 7762089000 | 76100 | 76400 | 76500 | 76100 | 293 |
| 259 | 20240905 | 145900 | 7739708400 | 76400 | 76300 | 76500 | 76100 | 222 |
| 260 | 20240905 | 145800 | 7722767400 | 76400 | 76300 | 76400 | 76000 | 222 |
| 261 | 20240905 | 145700 | 7705818900 | 76200 | 76400 | 76400 | 76000 | 164 |
| 262 | 20240905 | 145600 | 7693312500 | 76400 | 76400 | 76400 | 76200 | 176 |
| 263 | 20240905 | 145500 | 7679874000 | 76200 | 76400 | 76400 | 76100 | 130 |
| 264 | 20240905 | 145400 | 7669958100 | 76400 | 76300 | 76400 | 76200 | 450 |
| 265 | 20240905 | 145300 | 7635622700 | 76300 | 76300 | 76300 | 76100 | 96 |
| 266 | 20240905 | 145200 | 7628306900 | 76300 | 76000 | 76300 | 76000 | 151 |
| 267 | 20240905 | 145100 | 7616803100 | 76000 | 76100 | 76300 | 76000 | 303 |
| 268 | 20240905 | 145000 | 7593744600 | 76100 | 76100 | 76200 | 76100 | 220 |
| 269 | 20240905 | 144900 | 7576985300 | 76100 | 76000 | 76100 | 75900 | 317 |
| 270 | 20240905 | 144800 | 7552890900 | 75900 | 76000 | 76100 | 75900 | 167 |
| 271 | 20240905 | 144700 | 7540196200 | 75900 | 76000 | 76100 | 75900 | 192 |
| 272 | 20240905 | 144600 | 7525598400 | 76000 | 76000 | 76100 | 75900 | 289 |
| 273 | 20240905 | 144500 | 7503636100 | 76100 | 76200 | 76200 | 76000 | 243 |
| 274 | 20240905 | 144400 | 7485145500 | 76100 | 76200 | 76300 | 76100 | 168 |
| 275 | 20240905 | 144300 | 7472344400 | 76200 | 76100 | 76200 | 76000 | 196 |
| 276 | 20240905 | 144200 | 7457438300 | 76100 | 76200 | 76300 | 76100 | 268 |
| 277 | 20240905 | 144100 | 7437026200 | 76300 | 76200 | 76400 | 76100 | 178 |
| 278 | 20240905 | 144000 | 7423454300 | 76200 | 76300 | 76300 | 76100 | 197 |
| 279 | 20240905 | 143900 | 7408437600 | 76300 | 76400 | 76400 | 76100 | 179 |
| 280 | 20240905 | 143800 | 7394790900 | 76400 | 76300 | 76400 | 76300 | 184 |
| 281 | 20240905 | 143700 | 7380738800 | 76300 | 76300 | 76400 | 76200 | 144 |
| 282 | 20240905 | 143600 | 7369753800 | 76200 | 76200 | 76400 | 76200 | 395 |
| 283 | 20240905 | 143500 | 7339627500 | 76100 | 76200 | 76300 | 76100 | 141 |
| 284 | 20240905 | 143400 | 7328876200 | 76200 | 76200 | 76300 | 76200 | 286 |
| 285 | 20240905 | 143300 | 7307065900 | 76300 | 76200 | 76300 | 76100 | 172 |
| 286 | 20240905 | 143200 | 7293958700 | 76300 | 76300 | 76300 | 76200 | 225 |
| 287 | 20240905 | 143100 | 7276799400 | 76300 | 76200 | 76300 | 76200 | 335 |
| 288 | 20240905 | 143000 | 7251253800 | 76100 | 76100 | 76300 | 76100 | 203 |
| 289 | 20240905 | 142900 | 7235787300 | 76100 | 76300 | 76300 | 76100 | 319 |
| 290 | 20240905 | 142800 | 7211493000 | 76200 | 76100 | 76300 | 76100 | 173 |
| 291 | 20240905 | 142700 | 7198304100 | 76100 | 76000 | 76300 | 76000 | 155 |
| 292 | 20240905 | 142600 | 7186506700 | 76000 | 76100 | 76200 | 76000 | 182 |
| 293 | 20240905 | 142500 | 7172655000 | 76200 | 76300 | 76300 | 76100 | 165 |
| 294 | 20240905 | 142400 | 7160077100 | 76100 | 76100 | 76300 | 76000 | 266 |
| 295 | 20240905 | 142300 | 7139826000 | 76100 | 76100 | 76300 | 76000 | 189 |
| 296 | 20240905 | 142200 | 7125443100 | 76200 | 76100 | 76200 | 76100 | 430 |
| 297 | 20240905 | 142100 | 7092687800 | 76100 | 76100 | 76200 | 76000 | 244 |
| 298 | 20240905 | 142000 | 7074112900 | 76000 | 76200 | 76200 | 76000 | 184 |
| 299 | 20240905 | 141900 | 7060106200 | 76200 | 76200 | 76200 | 76100 | 172 |
| 300 | 20240905 | 141800 | 7047006500 | 76100 | 76200 | 76200 | 76100 | 230 |
| 301 | 20240905 | 141700 | 7029487500 | 76200 | 76100 | 76200 | 76100 | 209 |
| 302 | 20240905 | 141600 | 7013572000 | 76200 | 76100 | 76200 | 76100 | 276 |
| 303 | 20240905 | 141500 | 6992555800 | 76100 | 76200 | 76200 | 76100 | 358 |
| 304 | 20240905 | 141400 | 6965286000 | 76100 | 76200 | 76200 | 76000 | 161 |
| 305 | 20240905 | 141300 | 6953024100 | 76200 | 76100 | 76200 | 76000 | 209 |
| 306 | 20240905 | 141200 | 6937117500 | 76200 | 76100 | 76200 | 76000 | 217 |
| 307 | 20240905 | 141100 | 6920589000 | 76100 | 76000 | 76200 | 76000 | 313 |
| 308 | 20240905 | 141000 | 6896771900 | 76100 | 76100 | 76100 | 76000 | 179 |
| 309 | 20240905 | 140900 | 6883151100 | 76200 | 76100 | 76200 | 76000 | 322 |
| 310 | 20240905 | 140800 | 6858640900 | 76100 | 76000 | 76100 | 75900 | 194 |
| 311 | 20240905 | 140700 | 6843896700 | 76000 | 76000 | 76000 | 75800 | 328 |
| 312 | 20240905 | 140600 | 6819005700 | 76000 | 76100 | 76200 | 76000 | 535 |
| 313 | 20240905 | 140500 | 6778310400 | 76100 | 76300 | 76300 | 76100 | 183 |
| 314 | 20240905 | 140400 | 6764375000 | 76300 | 76300 | 76400 | 76200 | 75 |
| 315 | 20240905 | 140300 | 6758653200 | 76300 | 76400 | 76400 | 76200 | 302 |
| 316 | 20240905 | 140200 | 6735611900 | 76400 | 76400 | 76600 | 76300 | 321 |
| 317 | 20240905 | 140100 | 6711077000 | 76400 | 76400 | 76500 | 76300 | 247 |
| 318 | 20240905 | 140000 | 6692206100 | 76400 | 76400 | 76500 | 76300 | 134 |
| 319 | 20240905 | 135900 | 6681959400 | 76400 | 76600 | 76600 | 76400 | 290 |
| 320 | 20240905 | 135800 | 6659780000 | 76600 | 76600 | 76600 | 76400 | 107 |
| 321 | 20240905 | 135700 | 6651593200 | 76600 | 76600 | 76700 | 76400 | 112 |
| 322 | 20240905 | 135600 | 6643022900 | 76600 | 76600 | 76700 | 76400 | 210 |
| 323 | 20240905 | 135500 | 6626944700 | 76600 | 76700 | 76700 | 76400 | 350 |
| 324 | 20240905 | 135400 | 6600126200 | 76700 | 76600 | 76700 | 76600 | 208 |
| 325 | 20240905 | 135300 | 6584184000 | 76600 | 76600 | 76600 | 76500 | 453 |
| 326 | 20240905 | 135200 | 6549486300 | 76600 | 76500 | 76600 | 76500 | 204 |
| 327 | 20240905 | 135100 | 6533866800 | 76600 | 76600 | 76600 | 76500 | 122 |
| 328 | 20240905 | 135000 | 6524523600 | 76500 | 76500 | 76600 | 76400 | 284 |
| 329 | 20240905 | 134900 | 6502797000 | 76500 | 76500 | 76500 | 76400 | 171 |
| 330 | 20240905 | 134800 | 6489721900 | 76400 | 76400 | 76500 | 76300 | 302 |
| 331 | 20240905 | 134700 | 6466649000 | 76500 | 76500 | 76500 | 76300 | 240 |
| 332 | 20240905 | 134600 | 6448307700 | 76500 | 76500 | 76600 | 76400 | 223 |
| 333 | 20240905 | 134500 | 6431243000 | 76400 | 76300 | 76500 | 76300 | 111 |
| 334 | 20240905 | 134400 | 6422759100 | 76400 | 76400 | 76600 | 76300 | 133 |
| 335 | 20240905 | 134300 | 6412592600 | 76500 | 76500 | 76500 | 76300 | 169 |
| 336 | 20240905 | 134200 | 6399671600 | 76500 | 76500 | 76600 | 76400 | 223 |
| 337 | 20240905 | 134100 | 6382623100 | 76500 | 76500 | 76500 | 76300 | 139 |
| 338 | 20240905 | 134000 | 6371998900 | 76600 | 76400 | 76600 | 76400 | 243 |
| 339 | 20240905 | 133900 | 6353411000 | 76400 | 76400 | 76600 | 76300 | 109 |
| 340 | 20240905 | 133800 | 6345077700 | 76400 | 76500 | 76600 | 76300 | 170 |
| 341 | 20240905 | 133700 | 6332077700 | 76300 | 76600 | 76600 | 76300 | 323 |
| 342 | 20240905 | 133600 | 6307354300 | 76600 | 76500 | 76600 | 76400 | 213 |
| 343 | 20240905 | 133500 | 6291046100 | 76600 | 76600 | 76700 | 76500 | 129 |
| 344 | 20240905 | 133400 | 6281164900 | 76600 | 76600 | 76700 | 76400 | 461 |
| 345 | 20240905 | 133300 | 6245849800 | 76700 | 76600 | 76700 | 76600 | 161 |
| 346 | 20240905 | 133200 | 6233506900 | 76600 | 76400 | 76600 | 76400 | 227 |
| 347 | 20240905 | 133100 | 6216126400 | 76400 | 76400 | 76600 | 76400 | 204 |
| 348 | 20240905 | 133000 | 6200518100 | 76400 | 76300 | 76400 | 76200 | 283 |
| 349 | 20240905 | 132900 | 6178907800 | 76200 | 76100 | 76300 | 76000 | 168 |
| 350 | 20240905 | 132800 | 6166110900 | 76100 | 76100 | 76200 | 75900 | 232 |
| 351 | 20240905 | 132700 | 6148453800 | 76200 | 75900 | 76200 | 75900 | 153 |
| 352 | 20240905 | 132600 | 6136822500 | 76000 | 75900 | 76000 | 75900 | 188 |
| 353 | 20240905 | 132500 | 6122539400 | 75900 | 75900 | 76000 | 75900 | 91 |
| 354 | 20240905 | 132400 | 6115631400 | 75800 | 75700 | 76000 | 75700 | 116 |
| 355 | 20240905 | 132300 | 6106834700 | 75800 | 75900 | 76000 | 75700 | 163 |
| 356 | 20240905 | 132200 | 6094463800 | 75900 | 75900 | 76000 | 75700 | 190 |
| 357 | 20240905 | 132100 | 6080042400 | 75900 | 75800 | 75900 | 75700 | 240 |
| 358 | 20240905 | 132000 | 6061850500 | 75800 | 75800 | 75900 | 75500 | 936 |
| 359 | 20240905 | 131900 | 5991092500 | 75800 | 75800 | 76000 | 75600 | 176 |
| 360 | 20240905 | 131800 | 5977743300 | 75800 | 75800 | 76000 | 75800 | 223 |
| 361 | 20240905 | 131700 | 5960806800 | 75900 | 75900 | 75900 | 75700 | 686 |
| 362 | 20240905 | 131600 | 5908860800 | 76000 | 76100 | 76200 | 75900 | 807 |
| 363 | 20240905 | 131500 | 5847554600 | 76200 | 76100 | 76200 | 76100 | 194 |
| 364 | 20240905 | 131400 | 5832782300 | 76100 | 76000 | 76200 | 75900 | 194 |
| 365 | 20240905 | 131300 | 5818034200 | 76100 | 76100 | 76200 | 76000 | 259 |
| 366 | 20240905 | 131200 | 5798336400 | 76200 | 76000 | 76300 | 76000 | 367 |
| 367 | 20240905 | 131100 | 5770370700 | 76300 | 76100 | 76300 | 76000 | 174 |
| 368 | 20240905 | 131000 | 5757122700 | 76100 | 76200 | 76400 | 76100 | 295 |
| 369 | 20240905 | 130900 | 5734633100 | 76200 | 76300 | 76500 | 76200 | 317 |
| 370 | 20240905 | 130800 | 5710431200 | 76300 | 76300 | 76400 | 76000 | 1015 |
| 371 | 20240905 | 130700 | 5633098000 | 76300 | 76700 | 76800 | 76300 | 798 |
| 372 | 20240905 | 130600 | 5572036800 | 76800 | 76900 | 76900 | 76700 | 403 |
| 373 | 20240905 | 130500 | 5541071100 | 76900 | 76900 | 76900 | 76800 | 90 |
| 374 | 20240905 | 130400 | 5534157300 | 76900 | 76700 | 76900 | 76700 | 408 |
| 375 | 20240905 | 130300 | 5502806800 | 76700 | 76600 | 76700 | 76600 | 186 |
| 376 | 20240905 | 130200 | 5488545500 | 76700 | 76600 | 76700 | 76500 | 170 |
| 377 | 20240905 | 130100 | 5475519000 | 76600 | 76700 | 76700 | 76500 | 136 |
| 378 | 20240905 | 130000 | 5465097300 | 76600 | 76400 | 76700 | 76400 | 185 |
| 379 | 20240905 | 125900 | 5450927300 | 76400 | 76600 | 76700 | 76400 | 369 |
| 380 | 20240905 | 125800 | 5422681300 | 76600 | 76800 | 76900 | 76600 | 274 |
| 381 | 20240905 | 125700 | 5401659500 | 76800 | 76900 | 76900 | 76800 | 211 |
| 382 | 20240905 | 125600 | 5385446800 | 76900 | 76900 | 76900 | 76800 | 290 |
| 383 | 20240905 | 125500 | 5363151500 | 76900 | 76900 | 76900 | 76800 | 226 |
| 384 | 20240905 | 125400 | 5345781600 | 76900 | 76800 | 76900 | 76700 | 456 |
| 385 | 20240905 | 125300 | 5310757900 | 76800 | 76800 | 76800 | 76700 | 312 |
| 386 | 20240905 | 125200 | 5286800000 | 76800 | 76700 | 76800 | 76700 | 357 |
| 387 | 20240905 | 125100 | 5259398600 | 76800 | 76700 | 76800 | 76700 | 213 |
| 388 | 20240905 | 125000 | 5243055800 | 76800 | 76800 | 76800 | 76700 | 385 |
| 389 | 20240905 | 124900 | 5213495400 | 76800 | 76700 | 76800 | 76700 | 117 |
| 390 | 20240905 | 124800 | 5204516900 | 76700 | 76600 | 76700 | 76500 | 142 |
| 391 | 20240905 | 124700 | 5193629700 | 76600 | 76700 | 76700 | 76500 | 220 |
| 392 | 20240905 | 124600 | 5176766600 | 76700 | 76500 | 76700 | 76500 | 195 |
| 393 | 20240905 | 124500 | 5161823000 | 76700 | 76500 | 76700 | 76300 | 133 |
| 394 | 20240905 | 124400 | 5151654500 | 76500 | 76700 | 76700 | 76500 | 300 |
| 395 | 20240905 | 124300 | 5128666900 | 76600 | 76400 | 76700 | 76400 | 155 |
| 396 | 20240905 | 124200 | 5116795900 | 76600 | 76600 | 76700 | 76500 | 229 |
| 397 | 20240905 | 124100 | 5099252000 | 76600 | 76600 | 76600 | 76500 | 261 |
| 398 | 20240905 | 124000 | 5079269300 | 76600 | 76600 | 76600 | 76500 | 138 |
| 399 | 20240905 | 123900 | 5068702400 | 76500 | 76500 | 76600 | 76500 | 127 |
| 400 | 20240905 | 123800 | 5058978500 | 76500 | 76600 | 76600 | 76400 | 132 |
| 401 | 20240905 | 123700 | 5048877600 | 76500 | 76400 | 76500 | 76400 | 209 |
| 402 | 20240905 | 123600 | 5032899300 | 76500 | 76500 | 76500 | 76300 | 177 |
| 403 | 20240905 | 123500 | 5019370300 | 76500 | 76500 | 76500 | 76300 | 142 |
| 404 | 20240905 | 123400 | 5008518500 | 76500 | 76500 | 76500 | 76400 | 207 |
| 405 | 20240905 | 123300 | 4992686200 | 76500 | 76400 | 76500 | 76400 | 213 |
| 406 | 20240905 | 123200 | 4976399000 | 76500 | 76500 | 76500 | 76400 | 175 |
| 407 | 20240905 | 123100 | 4963017900 | 76500 | 76500 | 76500 | 76400 | 115 |
| 408 | 20240905 | 123000 | 4954221700 | 76500 | 76500 | 76600 | 76400 | 156 |
| 409 | 20240905 | 122900 | 4942278400 | 76500 | 76500 | 76600 | 76400 | 279 |
| 410 | 20240905 | 122800 | 4920936800 | 76500 | 76500 | 76500 | 76400 | 161 |
| 411 | 20240905 | 122700 | 4908621500 | 76500 | 76700 | 76700 | 76500 | 163 |
| 412 | 20240905 | 122600 | 4896133600 | 76700 | 76600 | 76800 | 76600 | 203 |
| 413 | 20240905 | 122500 | 4880566200 | 76700 | 76600 | 76700 | 76600 | 139 |
| 414 | 20240905 | 122400 | 4869909200 | 76600 | 76700 | 76700 | 76600 | 146 |
| 415 | 20240905 | 122300 | 4858714700 | 76700 | 76600 | 76700 | 76500 | 249 |
| 416 | 20240905 | 122200 | 4839643500 | 76700 | 76600 | 76800 | 76500 | 302 |
| 417 | 20240905 | 122100 | 4816485600 | 76700 | 76800 | 76800 | 76700 | 231 |
| 418 | 20240905 | 122000 | 4798759500 | 76700 | 76700 | 76800 | 76600 | 329 |
| 419 | 20240905 | 121900 | 4773520400 | 76700 | 76800 | 76800 | 76700 | 222 |
| 420 | 20240905 | 121800 | 4756482600 | 76800 | 76600 | 76800 | 76500 | 322 |
| 421 | 20240905 | 121700 | 4731783500 | 76700 | 76600 | 76700 | 76600 | 161 |
| 422 | 20240905 | 121600 | 4719436600 | 76700 | 76600 | 76700 | 76600 | 238 |
| 423 | 20240905 | 121500 | 4701187200 | 76700 | 76700 | 76700 | 76600 | 178 |
| 424 | 20240905 | 121400 | 4687535000 | 76600 | 76600 | 76700 | 76600 | 321 |
| 425 | 20240905 | 121300 | 4662928400 | 76600 | 76700 | 76700 | 76600 | 155 |
| 426 | 20240905 | 121200 | 4651044200 | 76700 | 76600 | 76700 | 76600 | 200 |
| 427 | 20240905 | 121100 | 4635711600 | 76700 | 76600 | 76700 | 76400 | 250 |
| 428 | 20240905 | 121000 | 4616550500 | 76600 | 76400 | 76600 | 76400 | 138 |
| 429 | 20240905 | 120900 | 4605993800 | 76500 | 76500 | 76500 | 76400 | 253 |
| 430 | 20240905 | 120800 | 4586647000 | 76500 | 76500 | 76500 | 76300 | 229 |
| 431 | 20240905 | 120700 | 4569134000 | 76500 | 76000 | 76500 | 76000 | 1489 |
| 432 | 20240905 | 120600 | 4455731300 | 76300 | 76400 | 76400 | 75900 | 366 |
| 433 | 20240905 | 120500 | 4427838100 | 76100 | 76100 | 76600 | 76100 | 258 |
| 434 | 20240905 | 120400 | 4408177700 | 76100 | 76600 | 76600 | 76100 | 241 |
| 435 | 20240905 | 120300 | 4389747400 | 76600 | 76700 | 76700 | 76500 | 165 |
| 436 | 20240905 | 120200 | 4377105300 | 76700 | 76700 | 76700 | 76500 | 272 |
| 437 | 20240905 | 120100 | 4356264800 | 76700 | 76700 | 76700 | 76600 | 105 |
| 438 | 20240905 | 120000 | 4348211600 | 76600 | 76600 | 76700 | 76600 | 240 |
| 439 | 20240905 | 115900 | 4329815600 | 76600 | 76600 | 76700 | 76500 | 158 |
| 440 | 20240905 | 115800 | 4317717400 | 76600 | 76700 | 76700 | 76500 | 213 |
| 441 | 20240905 | 115700 | 4301393300 | 76700 | 76700 | 76700 | 76600 | 179 |
| 442 | 20240905 | 115600 | 4287666100 | 76600 | 76500 | 76700 | 76500 | 187 |
| 443 | 20240905 | 115500 | 4273346700 | 76500 | 76300 | 76500 | 76300 | 193 |
| 444 | 20240905 | 115400 | 4258594600 | 76300 | 76100 | 76400 | 76100 | 236 |
| 445 | 20240905 | 115300 | 4240590100 | 76100 | 76400 | 76400 | 76100 | 253 |
| 446 | 20240905 | 115200 | 4221283400 | 76400 | 76700 | 76700 | 76300 | 288 |
| 447 | 20240905 | 115100 | 4199256600 | 76500 | 76600 | 76600 | 76500 | 330 |
| 448 | 20240905 | 115000 | 4173997100 | 76600 | 76600 | 76700 | 76600 | 253 |
| 449 | 20240905 | 114900 | 4154617200 | 76600 | 76600 | 76600 | 76500 | 199 |
| 450 | 20240905 | 114800 | 4139387300 | 76600 | 76600 | 76600 | 76500 | 221 |
| 451 | 20240905 | 114700 | 4122470500 | 76600 | 76800 | 76800 | 76600 | 199 |
| 452 | 20240905 | 114600 | 4107209600 | 76800 | 76800 | 76900 | 76600 | 699 |
| 453 | 20240905 | 114500 | 4053573800 | 76800 | 76900 | 76900 | 76700 | 819 |
| 454 | 20240905 | 114400 | 3990670600 | 76900 | 76800 | 76900 | 76800 | 947 |
| 455 | 20240905 | 114300 | 3917917500 | 76700 | 76700 | 76800 | 76600 | 663 |
| 456 | 20240905 | 114200 | 3867056800 | 76600 | 76700 | 76700 | 76600 | 246 |
| 457 | 20240905 | 114100 | 3848200900 | 76700 | 76700 | 76700 | 76600 | 430 |
| 458 | 20240905 | 114000 | 3815228300 | 76700 | 76500 | 76700 | 76500 | 226 |
| 459 | 20240905 | 113900 | 3797910800 | 76500 | 76800 | 76800 | 76500 | 350 |
| 460 | 20240905 | 113800 | 3771081800 | 76800 | 76700 | 76800 | 76700 | 192 |
| 461 | 20240905 | 113700 | 3756338900 | 76700 | 76700 | 76700 | 76600 | 312 |
| 462 | 20240905 | 113600 | 3732413600 | 76700 | 76500 | 76800 | 76500 | 1011 |
| 463 | 20240905 | 113500 | 3654864200 | 76500 | 76500 | 76600 | 76400 | 349 |
| 464 | 20240905 | 113400 | 3628162100 | 76500 | 76200 | 76500 | 76100 | 1089 |
| 465 | 20240905 | 113300 | 3545092300 | 76200 | 76000 | 76200 | 75900 | 536 |
| 466 | 20240905 | 113200 | 3504329700 | 76000 | 75900 | 76000 | 75800 | 322 |
| 467 | 20240905 | 113100 | 3479869500 | 76000 | 76000 | 76000 | 75900 | 129 |
| 468 | 20240905 | 113000 | 3470066400 | 75900 | 75900 | 75900 | 75800 | 295 |
| 469 | 20240905 | 112900 | 3447676400 | 75900 | 75900 | 75900 | 75800 | 193 |
| 470 | 20240905 | 112800 | 3433038000 | 75900 | 75900 | 76000 | 75800 | 347 |
| 471 | 20240905 | 112700 | 3406705500 | 75900 | 76000 | 76000 | 75900 | 125 |
| 472 | 20240905 | 112600 | 3397207000 | 75900 | 76000 | 76000 | 75900 | 335 |
| 473 | 20240905 | 112500 | 3371757700 | 76000 | 75900 | 76000 | 75900 | 195 |
| 474 | 20240905 | 112400 | 3356953200 | 75800 | 75800 | 75900 | 75700 | 149 |
| 475 | 20240905 | 112300 | 3345648600 | 75800 | 75800 | 75900 | 75700 | 339 |
| 476 | 20240905 | 112200 | 3319941600 | 75800 | 75800 | 75800 | 75700 | 208 |
| 477 | 20240905 | 112100 | 3304176300 | 75800 | 75800 | 75900 | 75700 | 417 |
| 478 | 20240905 | 112000 | 3272569700 | 75800 | 75700 | 75800 | 75700 | 232 |
| 479 | 20240905 | 111900 | 3254986200 | 75700 | 75900 | 75900 | 75700 | 554 |
| 480 | 20240905 | 111800 | 3212989900 | 75900 | 75700 | 76000 | 75700 | 292 |
| 481 | 20240905 | 111700 | 3190852500 | 75700 | 75900 | 76000 | 75600 | 707 |
| 482 | 20240905 | 111600 | 3137215200 | 76000 | 75700 | 76000 | 75700 | 851 |
| 483 | 20240905 | 111500 | 3072654700 | 75700 | 75500 | 75800 | 75500 | 629 |
| 484 | 20240905 | 111400 | 3025098700 | 75500 | 75500 | 75500 | 75200 | 294 |
| 485 | 20240905 | 111300 | 3002923600 | 75400 | 75500 | 75500 | 75400 | 59 |
| 486 | 20240905 | 111200 | 2998469500 | 75500 | 75400 | 75600 | 75300 | 248 |
| 487 | 20240905 | 111100 | 2979756100 | 75400 | 75600 | 75600 | 75300 | 388 |
| 488 | 20240905 | 111000 | 2950487400 | 75500 | 75500 | 75600 | 75500 | 165 |
| 489 | 20240905 | 110900 | 2938019100 | 75600 | 75400 | 75600 | 75300 | 674 |
| 490 | 20240905 | 110800 | 2887161400 | 75400 | 75300 | 75400 | 75300 | 270 |
| 491 | 20240905 | 110700 | 2866810900 | 75300 | 75300 | 75400 | 75300 | 589 |
| 492 | 20240905 | 110600 | 2822415400 | 75300 | 75200 | 75300 | 75200 | 120 |
| 493 | 20240905 | 110500 | 2813382700 | 75200 | 75100 | 75200 | 75100 | 223 |
| 494 | 20240905 | 110400 | 2796621700 | 75100 | 75000 | 75100 | 75000 | 246 |
| 495 | 20240905 | 110300 | 2778154600 | 75000 | 75100 | 75100 | 74900 | 35 |
| 496 | 20240905 | 110200 | 2775529100 | 75100 | 75000 | 75100 | 74800 | 316 |
| 497 | 20240905 | 110100 | 2751836300 | 75100 | 75000 | 75100 | 74900 | 95 |
| 498 | 20240905 | 110000 | 2744716300 | 75000 | 75200 | 75200 | 75000 | 345 |
| 499 | 20240905 | 105900 | 2718833500 | 75200 | 75400 | 75500 | 75200 | 780 |
| 500 | 20240905 | 105800 | 2660097900 | 75400 | 75300 | 75500 | 75300 | 190 |
| 501 | 20240905 | 105700 | 2645771300 | 75400 | 75300 | 75400 | 75300 | 245 |
| 502 | 20240905 | 105600 | 2627315500 | 75300 | 75100 | 75300 | 75100 | 891 |
| 503 | 20240905 | 105500 | 2560392300 | 75100 | 75100 | 75100 | 75000 | 147 |
| 504 | 20240905 | 105400 | 2549354500 | 75100 | 75100 | 75100 | 75000 | 435 |
| 505 | 20240905 | 105300 | 2516722300 | 75100 | 75000 | 75100 | 75000 | 402 |
| 506 | 20240905 | 105200 | 2486532400 | 75100 | 75100 | 75100 | 75000 | 367 |
| 507 | 20240905 | 105100 | 2458979500 | 75100 | 75100 | 75100 | 75000 | 275 |
| 508 | 20240905 | 105000 | 2438336900 | 75100 | 74900 | 75100 | 74900 | 1006 |
| 509 | 20240905 | 104900 | 2362903400 | 74900 | 74900 | 74900 | 74800 | 151 |
| 510 | 20240905 | 104800 | 2351599300 | 74800 | 74900 | 74900 | 74800 | 63 |
| 511 | 20240905 | 104700 | 2346881700 | 74900 | 74900 | 74900 | 74900 | 50 |
| 512 | 20240905 | 104600 | 2343136700 | 74800 | 74800 | 74900 | 74700 | 285 |
| 513 | 20240905 | 104500 | 2321820900 | 74800 | 74700 | 74800 | 74700 | 165 |
| 514 | 20240905 | 104400 | 2309487700 | 74700 | 74800 | 74800 | 74700 | 44 |
| 515 | 20240905 | 104300 | 2306197000 | 74700 | 74700 | 74800 | 74700 | 49 |
| 516 | 20240905 | 104200 | 2302532400 | 74800 | 74700 | 74800 | 74600 | 571 |
| 517 | 20240905 | 104100 | 2259874100 | 74800 | 74600 | 74800 | 74600 | 1190 |
| 518 | 20240905 | 104000 | 2171027700 | 74600 | 74600 | 74600 | 74500 | 1209 |
| 519 | 20240905 | 103900 | 2080837800 | 74600 | 74600 | 74600 | 74500 | 583 |
| 520 | 20240905 | 103800 | 2037401000 | 74600 | 74500 | 74600 | 74500 | 129 |
| 521 | 20240905 | 103700 | 2027777800 | 74500 | 74500 | 74600 | 74500 | 73 |
| 522 | 20240905 | 103600 | 2022339100 | 74500 | 74500 | 74600 | 74500 | 144 |
| 523 | 20240905 | 103500 | 2011610300 | 74500 | 74600 | 74600 | 74400 | 85 |
| 524 | 20240905 | 103400 | 2005280600 | 74600 | 74500 | 74600 | 74500 | 222 |
| 525 | 20240905 | 103300 | 1988741500 | 74500 | 74500 | 74600 | 74300 | 71 |
| 526 | 20240905 | 103200 | 1983449700 | 74400 | 74400 | 74600 | 74300 | 1445 |
| 527 | 20240905 | 103100 | 1875759500 | 74400 | 74100 | 74400 | 74100 | 291 |
| 528 | 20240905 | 103000 | 1854147200 | 74100 | 73900 | 74100 | 73900 | 110 |
| 529 | 20240905 | 102900 | 1846001700 | 73900 | 73800 | 74100 | 73800 | 22 |
| 530 | 20240905 | 102800 | 1844375200 | 73800 | 73900 | 74000 | 73800 | 108 |
| 531 | 20240905 | 102700 | 1836394500 | 73900 | 74000 | 74200 | 73900 | 138 |
| 532 | 20240905 | 102600 | 1826177000 | 74000 | 74100 | 74200 | 74000 | 52 |
| 533 | 20240905 | 102500 | 1822322200 | 74100 | 74000 | 74200 | 74000 | 49 |
| 534 | 20240905 | 102400 | 1818693300 | 74000 | 73800 | 74200 | 73800 | 80 |
| 535 | 20240905 | 102300 | 1812780200 | 73800 | 74000 | 74100 | 73800 | 101 |
| 536 | 20240905 | 102200 | 1805306700 | 74200 | 74000 | 74200 | 74000 | 214 |
| 537 | 20240905 | 102100 | 1789457300 | 74100 | 74000 | 74100 | 73900 | 72 |
| 538 | 20240905 | 102000 | 1784126500 | 74100 | 74000 | 74200 | 74000 | 42 |
| 539 | 20240905 | 101900 | 1781014300 | 74100 | 74100 | 74100 | 74000 | 144 |
| 540 | 20240905 | 101800 | 1770347100 | 74100 | 74000 | 74200 | 73900 | 266 |
| 541 | 20240905 | 101700 | 1750633400 | 74100 | 74000 | 74100 | 73800 | 64 |
| 542 | 20240905 | 101600 | 1745900000 | 74100 | 74300 | 74300 | 74100 | 125 |
| 543 | 20240905 | 101500 | 1736616600 | 74300 | 74200 | 74300 | 74000 | 300 |
| 544 | 20240905 | 101400 | 1714394600 | 74200 | 74200 | 74200 | 74000 | 107 |
| 545 | 20240905 | 101300 | 1706461300 | 74200 | 74200 | 74200 | 74100 | 74 |
| 546 | 20240905 | 101200 | 1700975200 | 74200 | 74200 | 74300 | 74000 | 196 |
| 547 | 20240905 | 101100 | 1686436900 | 74000 | 74500 | 74500 | 74000 | 822 |
| 548 | 20240905 | 101000 | 1625365300 | 74500 | 74500 | 74500 | 74400 | 119 |
| 549 | 20240905 | 100900 | 1616504700 | 74400 | 74500 | 74500 | 74300 | 318 |
| 550 | 20240905 | 100800 | 1592818500 | 74400 | 74500 | 74500 | 74300 | 322 |
| 551 | 20240905 | 100700 | 1568852800 | 74500 | 74500 | 74500 | 74300 | 174 |
| 552 | 20240905 | 100600 | 1555897700 | 74400 | 74400 | 74500 | 74300 | 468 |
| 553 | 20240905 | 100500 | 1521075600 | 74400 | 74400 | 74400 | 74200 | 216 |
| 554 | 20240905 | 100400 | 1505009600 | 74400 | 74400 | 74400 | 74300 | 120 |
| 555 | 20240905 | 100300 | 1496085500 | 74400 | 74400 | 74400 | 74300 | 185 |
| 556 | 20240905 | 100200 | 1482325300 | 74400 | 74400 | 74400 | 74300 | 249 |
| 557 | 20240905 | 100100 | 1463806700 | 74300 | 74300 | 74400 | 74300 | 429 |
| 558 | 20240905 | 100000 | 1431894200 | 74300 | 74300 | 74400 | 74200 | 495 |
| 559 | 20240905 | 095900 | 1395113300 | 74200 | 74300 | 74300 | 74200 | 219 |
| 560 | 20240905 | 095800 | 1378849200 | 74200 | 74400 | 74400 | 74200 | 294 |
| 561 | 20240905 | 095700 | 1357008000 | 74400 | 74500 | 74500 | 74300 | 234 |
| 562 | 20240905 | 095600 | 1339597900 | 74500 | 74200 | 74500 | 74200 | 285 |
| 563 | 20240905 | 095500 | 1318391500 | 74100 | 74200 | 74300 | 74100 | 1231 |
| 564 | 20240905 | 095400 | 1227047000 | 74100 | 74100 | 74200 | 74100 | 157 |
| 565 | 20240905 | 095300 | 1215402000 | 74100 | 74100 | 74200 | 74000 | 480 |
| 566 | 20240905 | 095200 | 1179822900 | 74100 | 74100 | 74200 | 74000 | 151 |
| 567 | 20240905 | 095100 | 1168631400 | 74100 | 74000 | 74200 | 74000 | 169 |
| 568 | 20240905 | 095000 | 1156105200 | 74100 | 74100 | 74200 | 74000 | 241 |
| 569 | 20240905 | 094900 | 1138247900 | 74000 | 74100 | 74100 | 74000 | 236 |
| 570 | 20240905 | 094800 | 1120772000 | 74100 | 74100 | 74200 | 74000 | 241 |
| 571 | 20240905 | 094700 | 1102911400 | 74100 | 74100 | 74200 | 74000 | 365 |
| 572 | 20240905 | 094600 | 1075855700 | 74100 | 74000 | 74100 | 74000 | 180 |
| 573 | 20240905 | 094500 | 1062522300 | 73900 | 74100 | 74100 | 73900 | 126 |
| 574 | 20240905 | 094400 | 1053190600 | 74100 | 73700 | 74100 | 73700 | 193 |
| 575 | 20240905 | 094300 | 1038924100 | 73600 | 73600 | 73800 | 73600 | 301 |
| 576 | 20240905 | 094200 | 1016715900 | 73700 | 73800 | 73800 | 73500 | 183 |
| 577 | 20240905 | 094100 | 1003219700 | 73700 | 73700 | 73800 | 73600 | 117 |
| 578 | 20240905 | 094000 | 994593600 | 73700 | 73700 | 73800 | 73600 | 92 |
| 579 | 20240905 | 093900 | 987810100 | 73700 | 73500 | 73800 | 73400 | 157 |
| 580 | 20240905 | 093800 | 976266600 | 73400 | 73700 | 73700 | 73400 | 360 |
| 581 | 20240905 | 093700 | 949781900 | 73700 | 73700 | 73800 | 73700 | 80 |
| 582 | 20240905 | 093600 | 943880800 | 73700 | 74100 | 74200 | 73700 | 296 |
| 583 | 20240905 | 093500 | 921991700 | 74100 | 74100 | 74200 | 74100 | 122 |
| 584 | 20240905 | 093400 | 912951300 | 74100 | 74100 | 74200 | 74000 | 345 |
| 585 | 20240905 | 093300 | 887386200 | 74100 | 74100 | 74100 | 74000 | 225 |
| 586 | 20240905 | 093200 | 870728300 | 74100 | 74100 | 74100 | 74000 | 112 |
| 587 | 20240905 | 093100 | 862432100 | 74100 | 74000 | 74100 | 73900 | 238 |
| 588 | 20240905 | 093000 | 844813500 | 73900 | 74100 | 74100 | 73800 | 505 |
| 589 | 20240905 | 092900 | 807474200 | 74000 | 74000 | 74100 | 73800 | 635 |
| 590 | 20240905 | 092800 | 760492600 | 73800 | 73900 | 73900 | 73600 | 928 |
| 591 | 20240905 | 092700 | 691986300 | 73800 | 73800 | 73900 | 73800 | 125 |
| 592 | 20240905 | 092600 | 682760500 | 73800 | 73300 | 74000 | 73300 | 1293 |
| 593 | 20240905 | 092500 | 587433400 | 73400 | 73300 | 73400 | 73300 | 69 |
| 594 | 20240905 | 092400 | 582372100 | 73500 | 73500 | 73500 | 73300 | 79 |
| 595 | 20240905 | 092300 | 576565900 | 73400 | 73100 | 73500 | 73100 | 1635 |
| 596 | 20240905 | 092200 | 456735000 | 73100 | 73100 | 73200 | 73100 | 254 |
| 597 | 20240905 | 092100 | 438167100 | 73100 | 72900 | 73100 | 72900 | 738 |
| 598 | 20240905 | 092000 | 384291700 | 72900 | 72800 | 73000 | 72800 | 124 |
| 599 | 20240905 | 091900 | 375252900 | 72900 | 73000 | 73000 | 72900 | 150 |
| 600 | 20240905 | 091800 | 364317800 | 73000 | 73000 | 73100 | 72900 | 777 |
| 601 | 20240905 | 091700 | 307595600 | 72900 | 72700 | 73000 | 72700 | 312 |
| 602 | 20240905 | 091600 | 284849700 | 72700 | 72300 | 72700 | 72300 | 758 |
| 603 | 20240905 | 091500 | 229927000 | 72200 | 72300 | 72400 | 72200 | 60 |
| 604 | 20240905 | 091400 | 225588400 | 72200 | 72000 | 72200 | 72000 | 304 |
| 605 | 20240905 | 091300 | 203653600 | 72100 | 72100 | 72200 | 72100 | 166 |
| 606 | 20240905 | 091200 | 191673500 | 72100 | 71800 | 72100 | 71800 | 585 |
| 607 | 20240905 | 091100 | 149538700 | 71800 | 71700 | 71900 | 71700 | 108 |
| 608 | 20240905 | 091000 | 141780200 | 71700 | 71800 | 71800 | 71700 | 18 |
| 609 | 20240905 | 090900 | 140488200 | 71900 | 71600 | 71900 | 71600 | 187 |
| 610 | 20240905 | 090800 | 127078100 | 71800 | 71500 | 71800 | 71400 | 129 |
| 611 | 20240905 | 090700 | 117854000 | 71600 | 71900 | 71900 | 71600 | 35 |
| 612 | 20240905 | 090600 | 115347700 | 71900 | 71600 | 71900 | 71500 | 116 |
| 613 | 20240905 | 090500 | 107025100 | 71600 | 71600 | 71600 | 71600 | 17 |
| 614 | 20240905 | 090400 | 105807900 | 71200 | 71100 | 71200 | 71100 | 160 |
| 615 | 20240905 | 090300 | 94428900 | 71100 | 71100 | 71600 | 71000 | 549 |
| 616 | 20240905 | 090200 | 55388000 | 71100 | 71200 | 71200 | 71000 | 601 |
| 617 | 20240905 | 090100 | 12653900 | 71500 | 71100 | 71700 | 71100 | 56 |
| 618 | 20240905 | 090000 | 8667900 | 72000 | 71000 | 72000 | 71000 | 118 |