32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 190200 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 1918 |
| 3 | 20240905 | 190100 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 4 | 20240905 | 190000 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 5 | 20240905 | 185900 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 6 | 20240905 | 185800 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 7 | 20240905 | 185700 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 8 | 20240905 | 185600 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 9 | 20240905 | 185500 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 10 | 20240905 | 185400 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 11 | 20240905 | 185300 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 12 | 20240905 | 185200 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 13 | 20240905 | 185100 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 14 | 20240905 | 185000 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 15 | 20240905 | 184900 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 16 | 20240905 | 184800 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 17 | 20240905 | 184700 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 18 | 20240905 | 184600 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 19 | 20240905 | 184500 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 20 | 20240905 | 184400 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 21 | 20240905 | 184300 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 22 | 20240905 | 184200 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 23 | 20240905 | 184100 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 24 | 20240905 | 184000 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 25 | 20240905 | 183900 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 26 | 20240905 | 183800 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 27 | 20240905 | 183700 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 28 | 20240905 | 183600 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 29 | 20240905 | 183500 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 30 | 20240905 | 183400 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 31 | 20240905 | 183300 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 32 | 20240905 | 183200 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 1918 |
| 33 | 20240905 | 183100 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 34 | 20240905 | 183000 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 35 | 20240905 | 182900 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 36 | 20240905 | 182800 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 37 | 20240905 | 182700 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 38 | 20240905 | 182600 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 39 | 20240905 | 182500 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 40 | 20240905 | 182400 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 41 | 20240905 | 182300 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 42 | 20240905 | 182200 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 43 | 20240905 | 182100 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 44 | 20240905 | 182000 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 45 | 20240905 | 181900 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 46 | 20240905 | 181800 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 47 | 20240905 | 181700 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 48 | 20240905 | 181600 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 49 | 20240905 | 181500 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 50 | 20240905 | 181400 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 51 | 20240905 | 181300 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 52 | 20240905 | 181200 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 53 | 20240905 | 181100 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 54 | 20240905 | 181000 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 55 | 20240905 | 180900 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 56 | 20240905 | 180800 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 57 | 20240905 | 180700 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 58 | 20240905 | 180600 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 59 | 20240905 | 180500 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 60 | 20240905 | 180400 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 61 | 20240905 | 180300 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 62 | 20240905 | 180200 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 1918 |
| 63 | 20240905 | 180100 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 64 | 20240905 | 180000 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 65 | 20240905 | 175900 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 66 | 20240905 | 175800 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 67 | 20240905 | 175700 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 68 | 20240905 | 175600 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 69 | 20240905 | 175500 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 70 | 20240905 | 175400 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 71 | 20240905 | 175300 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 72 | 20240905 | 175200 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 73 | 20240905 | 175100 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 74 | 20240905 | 175000 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 75 | 20240905 | 174900 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 76 | 20240905 | 174800 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 77 | 20240905 | 174700 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 78 | 20240905 | 174600 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 79 | 20240905 | 174500 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 80 | 20240905 | 174400 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 81 | 20240905 | 174300 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 82 | 20240905 | 174200 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 83 | 20240905 | 174100 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 84 | 20240905 | 174000 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 85 | 20240905 | 173900 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 86 | 20240905 | 173800 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 87 | 20240905 | 173700 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 88 | 20240905 | 173600 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 89 | 20240905 | 173500 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 90 | 20240905 | 173400 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 91 | 20240905 | 173300 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 92 | 20240905 | 173200 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 1918 |
| 93 | 20240905 | 173100 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 94 | 20240905 | 173000 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 95 | 20240905 | 172900 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 96 | 20240905 | 172800 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 97 | 20240905 | 172700 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 98 | 20240905 | 172600 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 99 | 20240905 | 172500 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 100 | 20240905 | 172400 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 101 | 20240905 | 172300 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 102 | 20240905 | 172200 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 103 | 20240905 | 172100 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 104 | 20240905 | 172000 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 105 | 20240905 | 171900 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 106 | 20240905 | 171800 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 107 | 20240905 | 171700 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 108 | 20240905 | 171600 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 109 | 20240905 | 171500 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 110 | 20240905 | 171400 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 111 | 20240905 | 171300 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 112 | 20240905 | 171200 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 113 | 20240905 | 171100 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 114 | 20240905 | 171000 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 115 | 20240905 | 170900 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 116 | 20240905 | 170800 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 117 | 20240905 | 170700 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 118 | 20240905 | 170600 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 119 | 20240905 | 170500 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 120 | 20240905 | 170400 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 121 | 20240905 | 170300 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 122 | 20240905 | 170200 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 1918 |
| 123 | 20240905 | 170100 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 124 | 20240905 | 170000 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 125 | 20240905 | 165900 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 126 | 20240905 | 165800 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 127 | 20240905 | 165700 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 128 | 20240905 | 165600 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 129 | 20240905 | 165500 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 130 | 20240905 | 165400 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 131 | 20240905 | 165300 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 132 | 20240905 | 165200 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 133 | 20240905 | 165100 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 134 | 20240905 | 165000 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 135 | 20240905 | 164900 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 136 | 20240905 | 164800 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 137 | 20240905 | 164700 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 138 | 20240905 | 164600 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 139 | 20240905 | 164500 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 140 | 20240905 | 164400 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 141 | 20240905 | 164300 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 142 | 20240905 | 164200 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 143 | 20240905 | 164100 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 144 | 20240905 | 164000 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 145 | 20240905 | 163900 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 146 | 20240905 | 163800 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 147 | 20240905 | 163700 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 148 | 20240905 | 163600 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 149 | 20240905 | 163500 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 150 | 20240905 | 163400 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 151 | 20240905 | 163300 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 152 | 20240905 | 163200 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 1918 |
| 153 | 20240905 | 163100 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 154 | 20240905 | 163000 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 155 | 20240905 | 162900 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 156 | 20240905 | 162800 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 157 | 20240905 | 162700 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 158 | 20240905 | 162600 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 159 | 20240905 | 162500 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 160 | 20240905 | 162400 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 161 | 20240905 | 162300 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 162 | 20240905 | 162200 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 163 | 20240905 | 162100 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 164 | 20240905 | 162000 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 165 | 20240905 | 161900 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 166 | 20240905 | 161800 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 167 | 20240905 | 161700 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 168 | 20240905 | 161600 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 169 | 20240905 | 161500 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 170 | 20240905 | 161400 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 171 | 20240905 | 161300 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 172 | 20240905 | 161200 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 173 | 20240905 | 161100 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 174 | 20240905 | 161000 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 175 | 20240905 | 160900 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 176 | 20240905 | 160800 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 177 | 20240905 | 160700 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 178 | 20240905 | 160600 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 179 | 20240905 | 160500 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 180 | 20240905 | 160400 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 181 | 20240905 | 160300 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 182 | 20240905 | 160200 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 1918 |
| 183 | 20240905 | 160100 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 184 | 20240905 | 160000 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 185 | 20240905 | 155900 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 186 | 20240905 | 155800 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 187 | 20240905 | 155700 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 188 | 20240905 | 155600 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 189 | 20240905 | 155500 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 190 | 20240905 | 155400 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 191 | 20240905 | 155300 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 192 | 20240905 | 155200 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 193 | 20240905 | 155100 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 194 | 20240905 | 155000 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 195 | 20240905 | 154900 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 196 | 20240905 | 154800 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 197 | 20240905 | 154700 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 198 | 20240905 | 154600 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 199 | 20240905 | 154500 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 200 | 20240905 | 154400 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 201 | 20240905 | 154300 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 202 | 20240905 | 154200 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 203 | 20240905 | 154100 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 204 | 20240905 | 154000 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 205 | 20240905 | 153900 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 206 | 20240905 | 153800 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 207 | 20240905 | 153700 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 208 | 20240905 | 153600 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 209 | 20240905 | 153500 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 210 | 20240905 | 153400 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 211 | 20240905 | 153300 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 212 | 20240905 | 153200 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 1918 |
| 213 | 20240905 | 153100 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 0 |
| 214 | 20240905 | 153000 | 15524099900 | 76600 | 76600 | 76600 | 76600 | 1918 |
| 215 | 20240905 | 152900 | 15377181100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 216 | 20240905 | 152800 | 15377181100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 217 | 20240905 | 152700 | 15377181100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 218 | 20240905 | 152600 | 15377181100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 219 | 20240905 | 152500 | 15377181100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 220 | 20240905 | 152400 | 15377181100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 221 | 20240905 | 152300 | 15377181100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 222 | 20240905 | 152200 | 15377181100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 223 | 20240905 | 152100 | 15377181100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 224 | 20240905 | 152000 | 15377181100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 225 | 20240905 | 151900 | 15377181100 | 76600 | 76800 | 76800 | 76300 | 1633 |
| 226 | 20240905 | 151800 | 15252413600 | 76600 | 76800 | 76800 | 76600 | 612 |
| 227 | 20240905 | 151700 | 15205480500 | 76700 | 76800 | 76800 | 76700 | 250 |
| 228 | 20240905 | 151600 | 15186302300 | 76700 | 76800 | 76800 | 76700 | 290 |
| 229 | 20240905 | 151500 | 15164034500 | 76800 | 76600 | 76800 | 76600 | 104 |
| 230 | 20240905 | 151400 | 15156064900 | 76700 | 76800 | 76800 | 76600 | 86 |
| 231 | 20240905 | 151300 | 15149469900 | 76800 | 76900 | 76900 | 76800 | 586 |
| 232 | 20240905 | 151200 | 15104433000 | 77000 | 77000 | 77000 | 76900 | 166 |
| 233 | 20240905 | 151100 | 15091661100 | 77000 | 76800 | 77000 | 76800 | 279 |
| 234 | 20240905 | 151000 | 15070201600 | 76800 | 76800 | 76800 | 76700 | 593 |
| 235 | 20240905 | 150900 | 15024659400 | 76700 | 76900 | 76900 | 76600 | 124 |
| 236 | 20240905 | 150800 | 15015147800 | 76500 | 76500 | 76900 | 76400 | 800 |
| 237 | 20240905 | 150700 | 14953975600 | 76600 | 76700 | 76700 | 76500 | 350 |
| 238 | 20240905 | 150600 | 14927165700 | 76700 | 76900 | 76900 | 76700 | 131 |
| 239 | 20240905 | 150500 | 14917115100 | 76800 | 76900 | 76900 | 76700 | 571 |
| 240 | 20240905 | 150400 | 14873245700 | 76900 | 76900 | 76900 | 76800 | 77 |
| 241 | 20240905 | 150300 | 14867326400 | 76900 | 76900 | 76900 | 76800 | 29 |
| 242 | 20240905 | 150200 | 14865097800 | 76800 | 76900 | 76900 | 76800 | 145 |
| 243 | 20240905 | 150100 | 14853960900 | 76900 | 76800 | 77000 | 76800 | 365 |
| 244 | 20240905 | 150000 | 14825913500 | 76900 | 76900 | 76900 | 76900 | 51 |
| 245 | 20240905 | 145900 | 14821991600 | 76900 | 76900 | 76900 | 76800 | 181 |
| 246 | 20240905 | 145800 | 14808073800 | 76800 | 76800 | 76900 | 76800 | 173 |
| 247 | 20240905 | 145700 | 14794775300 | 76800 | 76700 | 76800 | 76700 | 70 |
| 248 | 20240905 | 145600 | 14789405800 | 76700 | 76500 | 76700 | 76500 | 125 |
| 249 | 20240905 | 145500 | 14779827100 | 76500 | 76600 | 76700 | 76400 | 471 |
| 250 | 20240905 | 145400 | 14743789500 | 76700 | 76500 | 76700 | 76500 | 50 |
| 251 | 20240905 | 145300 | 14739959200 | 76600 | 76500 | 76600 | 76500 | 45 |
| 252 | 20240905 | 145200 | 14736515500 | 76500 | 76700 | 76700 | 76500 | 629 |
| 253 | 20240905 | 145100 | 14688382300 | 76700 | 76800 | 76800 | 76500 | 269 |
| 254 | 20240905 | 145000 | 14667766700 | 76800 | 76800 | 76900 | 76700 | 144 |
| 255 | 20240905 | 144900 | 14656717100 | 76800 | 76800 | 76900 | 76800 | 197 |
| 256 | 20240905 | 144800 | 14641587400 | 76900 | 76900 | 76900 | 76800 | 78 |
| 257 | 20240905 | 144700 | 14635590200 | 76900 | 77000 | 77000 | 76900 | 174 |
| 258 | 20240905 | 144600 | 14622209500 | 77000 | 76900 | 77000 | 76800 | 207 |
| 259 | 20240905 | 144500 | 14606286400 | 76900 | 77000 | 77000 | 76900 | 308 |
| 260 | 20240905 | 144400 | 14582578800 | 76900 | 76800 | 77000 | 76800 | 131 |
| 261 | 20240905 | 144300 | 14572504000 | 76800 | 76700 | 76800 | 76500 | 198 |
| 262 | 20240905 | 144200 | 14557325400 | 76700 | 76600 | 76700 | 76600 | 122 |
| 263 | 20240905 | 144100 | 14547968100 | 76600 | 76400 | 76700 | 76400 | 28 |
| 264 | 20240905 | 144000 | 14545823700 | 76700 | 76600 | 76700 | 76200 | 751 |
| 265 | 20240905 | 143900 | 14488457300 | 76600 | 76700 | 76700 | 76600 | 223 |
| 266 | 20240905 | 143800 | 14471373100 | 76700 | 76800 | 76900 | 76500 | 223 |
| 267 | 20240905 | 143700 | 14454288300 | 76800 | 76700 | 76800 | 76700 | 218 |
| 268 | 20240905 | 143600 | 14437558900 | 76700 | 76700 | 76800 | 76700 | 52 |
| 269 | 20240905 | 143500 | 14433567100 | 76800 | 76800 | 76800 | 76700 | 113 |
| 270 | 20240905 | 143400 | 14424891100 | 76800 | 76600 | 76800 | 76600 | 342 |
| 271 | 20240905 | 143300 | 14398644000 | 76600 | 76500 | 76600 | 76400 | 154 |
| 272 | 20240905 | 143200 | 14386855900 | 76500 | 76300 | 76500 | 76300 | 803 |
| 273 | 20240905 | 143100 | 14325581700 | 76300 | 76200 | 76300 | 76100 | 316 |
| 274 | 20240905 | 143000 | 14301504700 | 76200 | 76300 | 76400 | 76200 | 647 |
| 275 | 20240905 | 142900 | 14252176800 | 76300 | 76300 | 76300 | 76200 | 1003 |
| 276 | 20240905 | 142800 | 14175743500 | 76300 | 76400 | 76500 | 76200 | 2538 |
| 277 | 20240905 | 142700 | 13982133900 | 76500 | 76600 | 76600 | 76500 | 543 |
| 278 | 20240905 | 142600 | 13940550100 | 76600 | 76700 | 76800 | 76600 | 93 |
| 279 | 20240905 | 142500 | 13933416600 | 76900 | 76800 | 76900 | 76800 | 43 |
| 280 | 20240905 | 142400 | 13930114100 | 76900 | 76800 | 76900 | 76700 | 456 |
| 281 | 20240905 | 142300 | 13895129300 | 76900 | 76900 | 76900 | 76700 | 666 |
| 282 | 20240905 | 142200 | 13843986200 | 76800 | 76900 | 77000 | 76800 | 269 |
| 283 | 20240905 | 142100 | 13823318900 | 76900 | 77000 | 77000 | 76900 | 293 |
| 284 | 20240905 | 142000 | 13800777300 | 77100 | 77100 | 77200 | 77100 | 108 |
| 285 | 20240905 | 141900 | 13792450400 | 77000 | 77000 | 77100 | 77000 | 83 |
| 286 | 20240905 | 141800 | 13786054600 | 77000 | 77000 | 77000 | 76900 | 29 |
| 287 | 20240905 | 141700 | 13783822800 | 77000 | 77100 | 77100 | 77000 | 63 |
| 288 | 20240905 | 141600 | 13778968000 | 77000 | 77000 | 77100 | 77000 | 30 |
| 289 | 20240905 | 141500 | 13776657900 | 76800 | 76900 | 77000 | 76800 | 278 |
| 290 | 20240905 | 141400 | 13755277200 | 77000 | 76900 | 77000 | 76800 | 235 |
| 291 | 20240905 | 141300 | 13737215100 | 76800 | 76800 | 76900 | 76800 | 43 |
| 292 | 20240905 | 141200 | 13733912200 | 76700 | 76400 | 76700 | 76300 | 465 |
| 293 | 20240905 | 141100 | 13698321400 | 76400 | 76400 | 76500 | 76400 | 650 |
| 294 | 20240905 | 141000 | 13648640400 | 76400 | 76600 | 76600 | 76400 | 160 |
| 295 | 20240905 | 140900 | 13636406500 | 76500 | 76400 | 76500 | 76400 | 294 |
| 296 | 20240905 | 140800 | 13613927300 | 76400 | 76400 | 76400 | 76400 | 80 |
| 297 | 20240905 | 140700 | 13607815300 | 76300 | 76400 | 76500 | 76200 | 1279 |
| 298 | 20240905 | 140600 | 13510226700 | 76400 | 76500 | 76600 | 76400 | 1117 |
| 299 | 20240905 | 140500 | 13424845500 | 76500 | 76500 | 76600 | 76400 | 1558 |
| 300 | 20240905 | 140400 | 13305622100 | 76500 | 76800 | 76800 | 76500 | 1544 |
| 301 | 20240905 | 140300 | 13187409700 | 76900 | 77000 | 77000 | 76900 | 153 |
| 302 | 20240905 | 140200 | 13175643700 | 76900 | 77000 | 77000 | 76900 | 49 |
| 303 | 20240905 | 140100 | 13171870800 | 76900 | 76900 | 76900 | 76900 | 11 |
| 304 | 20240905 | 140000 | 13171024900 | 76900 | 77000 | 77000 | 76900 | 215 |
| 305 | 20240905 | 135900 | 13154490500 | 76900 | 77300 | 77300 | 76900 | 374 |
| 306 | 20240905 | 135800 | 13125675700 | 77200 | 77300 | 77300 | 77200 | 171 |
| 307 | 20240905 | 135700 | 13112474400 | 77400 | 77400 | 77400 | 77300 | 101 |
| 308 | 20240905 | 135600 | 13104659700 | 77400 | 77000 | 77400 | 77000 | 137 |
| 309 | 20240905 | 135500 | 13094095100 | 77000 | 77000 | 77000 | 77000 | 316 |
| 310 | 20240905 | 135400 | 13069763100 | 77000 | 77000 | 77000 | 76900 | 58 |
| 311 | 20240905 | 135300 | 13065298100 | 76900 | 77000 | 77000 | 76900 | 70 |
| 312 | 20240905 | 135200 | 13059914200 | 76900 | 77000 | 77000 | 76900 | 153 |
| 313 | 20240905 | 135100 | 13048134200 | 77000 | 76900 | 77000 | 76900 | 284 |
| 314 | 20240905 | 135000 | 13026291300 | 76800 | 76800 | 76800 | 76800 | 86 |
| 315 | 20240905 | 134900 | 13019686500 | 76900 | 76700 | 76900 | 76700 | 69 |
| 316 | 20240905 | 134800 | 13014387500 | 76700 | 76600 | 76800 | 76600 | 154 |
| 317 | 20240905 | 134700 | 13002584000 | 76600 | 76600 | 76800 | 76600 | 144 |
| 318 | 20240905 | 134600 | 12991548100 | 76800 | 76700 | 76800 | 76600 | 138 |
| 319 | 20240905 | 134500 | 12980969400 | 76700 | 76700 | 76700 | 76600 | 423 |
| 320 | 20240905 | 134400 | 12948529300 | 76800 | 76800 | 76900 | 76700 | 320 |
| 321 | 20240905 | 134300 | 12923948500 | 76700 | 76700 | 76700 | 76700 | 55 |
| 322 | 20240905 | 134200 | 12919730000 | 76600 | 76700 | 76700 | 76500 | 226 |
| 323 | 20240905 | 134100 | 12902418000 | 76600 | 76600 | 76600 | 76500 | 175 |
| 324 | 20240905 | 134000 | 12889017800 | 76600 | 76500 | 76600 | 76400 | 462 |
| 325 | 20240905 | 133900 | 12853685300 | 76400 | 76300 | 76500 | 76300 | 303 |
| 326 | 20240905 | 133800 | 12830528200 | 76300 | 76500 | 76500 | 76300 | 717 |
| 327 | 20240905 | 133700 | 12775740300 | 76600 | 76400 | 76600 | 76400 | 229 |
| 328 | 20240905 | 133600 | 12758239300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 329 | 20240905 | 133500 | 12758239300 | 76600 | 76700 | 76700 | 76500 | 1405 |
| 330 | 20240905 | 133400 | 12650689900 | 76800 | 76700 | 76800 | 76600 | 193 |
| 331 | 20240905 | 133300 | 12635879500 | 76700 | 76800 | 76800 | 76600 | 375 |
| 332 | 20240905 | 133200 | 12607114600 | 76700 | 76600 | 76800 | 76600 | 149 |
| 333 | 20240905 | 133100 | 12595684700 | 76600 | 76700 | 76800 | 76500 | 1973 |
| 334 | 20240905 | 133000 | 12444538300 | 76800 | 77000 | 77000 | 76800 | 785 |
| 335 | 20240905 | 132900 | 12384222200 | 77000 | 77100 | 77100 | 77000 | 148 |
| 336 | 20240905 | 132800 | 12372824900 | 77000 | 77000 | 77200 | 77000 | 120 |
| 337 | 20240905 | 132700 | 12363582300 | 76900 | 77100 | 77100 | 76900 | 738 |
| 338 | 20240905 | 132600 | 12306751100 | 77100 | 77300 | 77400 | 77100 | 848 |
| 339 | 20240905 | 132500 | 12241284200 | 77400 | 77400 | 77500 | 77400 | 30 |
| 340 | 20240905 | 132400 | 12238961800 | 77400 | 77400 | 77400 | 77400 | 147 |
| 341 | 20240905 | 132300 | 12227584000 | 77400 | 77400 | 77500 | 77400 | 89 |
| 342 | 20240905 | 132200 | 12220695300 | 77400 | 77500 | 77500 | 77400 | 117 |
| 343 | 20240905 | 132100 | 12211635800 | 77500 | 77500 | 77600 | 77500 | 325 |
| 344 | 20240905 | 132000 | 12186434700 | 77500 | 77500 | 77600 | 77500 | 101 |
| 345 | 20240905 | 131900 | 12178606700 | 77300 | 77700 | 77700 | 77300 | 38 |
| 346 | 20240905 | 131800 | 12175661000 | 77700 | 77700 | 77700 | 77600 | 387 |
| 347 | 20240905 | 131700 | 12145620200 | 77700 | 77600 | 77700 | 77600 | 281 |
| 348 | 20240905 | 131600 | 12123786900 | 77600 | 77300 | 77600 | 77300 | 714 |
| 349 | 20240905 | 131500 | 12068474700 | 77300 | 77100 | 77300 | 77100 | 600 |
| 350 | 20240905 | 131400 | 12022147500 | 77000 | 77200 | 77200 | 77000 | 187 |
| 351 | 20240905 | 131300 | 12007733800 | 77200 | 77200 | 77200 | 77200 | 82 |
| 352 | 20240905 | 131200 | 12001403400 | 77300 | 77200 | 77300 | 77200 | 78 |
| 353 | 20240905 | 131100 | 11995381700 | 77200 | 77100 | 77200 | 77000 | 226 |
| 354 | 20240905 | 131000 | 11977955000 | 77100 | 77000 | 77100 | 77000 | 199 |
| 355 | 20240905 | 130900 | 11962621800 | 77000 | 76700 | 77100 | 76700 | 363 |
| 356 | 20240905 | 130800 | 11934725700 | 76700 | 76900 | 76900 | 76700 | 847 |
| 357 | 20240905 | 130700 | 11869713600 | 76900 | 76900 | 76900 | 76800 | 450 |
| 358 | 20240905 | 130600 | 11835135300 | 76900 | 76900 | 77100 | 76800 | 308 |
| 359 | 20240905 | 130500 | 11811460700 | 76800 | 77300 | 77300 | 76800 | 959 |
| 360 | 20240905 | 130400 | 11737653000 | 77300 | 77200 | 77300 | 77000 | 969 |
| 361 | 20240905 | 130300 | 11663026900 | 77200 | 77100 | 77200 | 77100 | 286 |
| 362 | 20240905 | 130200 | 11640969400 | 77200 | 77400 | 77400 | 77200 | 77 |
| 363 | 20240905 | 130100 | 11635022000 | 77200 | 77200 | 77400 | 77200 | 222 |
| 364 | 20240905 | 130000 | 11617881200 | 77100 | 77100 | 77300 | 77100 | 290 |
| 365 | 20240905 | 125900 | 11595480200 | 77100 | 77100 | 77400 | 77100 | 339 |
| 366 | 20240905 | 125800 | 11569330900 | 77200 | 77300 | 77300 | 77200 | 80 |
| 367 | 20240905 | 125700 | 11563151600 | 77400 | 77400 | 77400 | 77400 | 250 |
| 368 | 20240905 | 125600 | 11543801600 | 77400 | 77100 | 77400 | 77100 | 304 |
| 369 | 20240905 | 125500 | 11520334200 | 77100 | 76900 | 77100 | 76900 | 354 |
| 370 | 20240905 | 125400 | 11493064500 | 76900 | 76900 | 77000 | 76900 | 148 |
| 371 | 20240905 | 125300 | 11481675300 | 76900 | 76900 | 76900 | 76700 | 197 |
| 372 | 20240905 | 125200 | 11466564000 | 76900 | 77000 | 77000 | 76800 | 599 |
| 373 | 20240905 | 125100 | 11420520900 | 76900 | 76900 | 77000 | 76900 | 217 |
| 374 | 20240905 | 125000 | 11403818400 | 76800 | 77300 | 77300 | 76800 | 1127 |
| 375 | 20240905 | 124900 | 11316978000 | 77300 | 77400 | 77400 | 77300 | 294 |
| 376 | 20240905 | 124800 | 11294231500 | 77400 | 77400 | 77500 | 77400 | 257 |
| 377 | 20240905 | 124700 | 11274338400 | 77300 | 77600 | 77600 | 77300 | 245 |
| 378 | 20240905 | 124600 | 11255361900 | 77600 | 77600 | 77600 | 77500 | 66 |
| 379 | 20240905 | 124500 | 11250244300 | 77500 | 77400 | 77600 | 77400 | 173 |
| 380 | 20240905 | 124400 | 11236840200 | 77400 | 77500 | 77600 | 77400 | 273 |
| 381 | 20240905 | 124300 | 11215670600 | 77400 | 77500 | 77500 | 77400 | 210 |
| 382 | 20240905 | 124200 | 11199410900 | 77500 | 76900 | 77500 | 76900 | 889 |
| 383 | 20240905 | 124100 | 11130730700 | 76700 | 76900 | 76900 | 76600 | 1954 |
| 384 | 20240905 | 124000 | 10980793000 | 76900 | 77000 | 77000 | 76800 | 707 |
| 385 | 20240905 | 123900 | 10926458900 | 77000 | 77100 | 77100 | 76900 | 672 |
| 386 | 20240905 | 123800 | 10874702400 | 77000 | 77100 | 77100 | 77000 | 394 |
| 387 | 20240905 | 123700 | 10844349900 | 77200 | 77000 | 77200 | 76900 | 168 |
| 388 | 20240905 | 123600 | 10831392900 | 77000 | 77400 | 77400 | 76800 | 3124 |
| 389 | 20240905 | 123500 | 10590586600 | 77400 | 77500 | 77600 | 77400 | 1235 |
| 390 | 20240905 | 123400 | 10494952100 | 77400 | 77500 | 77800 | 77400 | 965 |
| 391 | 20240905 | 123300 | 10420163000 | 77500 | 78000 | 78000 | 77400 | 2744 |
| 392 | 20240905 | 123200 | 10206864100 | 78000 | 78000 | 78100 | 77900 | 461 |
| 393 | 20240905 | 123100 | 10170906100 | 78100 | 78100 | 78100 | 78000 | 146 |
| 394 | 20240905 | 123000 | 10159503600 | 78100 | 78100 | 78100 | 78100 | 135 |
| 395 | 20240905 | 122900 | 10148960100 | 78200 | 78100 | 78200 | 78100 | 67 |
| 396 | 20240905 | 122800 | 10143723700 | 78300 | 78100 | 78300 | 78100 | 39 |
| 397 | 20240905 | 122700 | 10140677600 | 78100 | 78100 | 78100 | 78000 | 86 |
| 398 | 20240905 | 122600 | 10133965000 | 78100 | 78000 | 78100 | 78000 | 123 |
| 399 | 20240905 | 122500 | 10124365900 | 78000 | 78100 | 78100 | 78000 | 210 |
| 400 | 20240905 | 122400 | 10107984800 | 78100 | 78000 | 78100 | 78000 | 312 |
| 401 | 20240905 | 122300 | 10083627100 | 78000 | 78200 | 78200 | 78000 | 1066 |
| 402 | 20240905 | 122200 | 10000412500 | 78200 | 78600 | 78600 | 78100 | 2368 |
| 403 | 20240905 | 122100 | 9814931900 | 78700 | 78700 | 78700 | 78700 | 5 |
| 404 | 20240905 | 122000 | 9814538400 | 78700 | 78600 | 78700 | 78600 | 229 |
| 405 | 20240905 | 121900 | 9796531000 | 78600 | 78600 | 78700 | 78600 | 651 |
| 406 | 20240905 | 121800 | 9745360000 | 78700 | 78800 | 78800 | 78700 | 899 |
| 407 | 20240905 | 121700 | 9674605500 | 78900 | 78800 | 78900 | 78800 | 390 |
| 408 | 20240905 | 121600 | 9643867900 | 78800 | 78900 | 78900 | 78800 | 80 |
| 409 | 20240905 | 121500 | 9637558400 | 78900 | 78700 | 78900 | 78700 | 184 |
| 410 | 20240905 | 121400 | 9623059300 | 78800 | 78900 | 78900 | 78800 | 56 |
| 411 | 20240905 | 121300 | 9618644200 | 78800 | 78700 | 78900 | 78700 | 143 |
| 412 | 20240905 | 121200 | 9607381100 | 78700 | 78800 | 78900 | 78700 | 490 |
| 413 | 20240905 | 121100 | 9568798900 | 78800 | 78900 | 78900 | 78800 | 83 |
| 414 | 20240905 | 121000 | 9562253600 | 78800 | 78700 | 78800 | 78700 | 173 |
| 415 | 20240905 | 120900 | 9548637300 | 78700 | 78900 | 79000 | 78700 | 1258 |
| 416 | 20240905 | 120800 | 9449540800 | 79000 | 78900 | 79000 | 78900 | 36 |
| 417 | 20240905 | 120700 | 9446697800 | 79000 | 79000 | 79000 | 78900 | 42 |
| 418 | 20240905 | 120600 | 9443382500 | 79000 | 79000 | 79000 | 78900 | 139 |
| 419 | 20240905 | 120500 | 9432412900 | 79000 | 78900 | 79000 | 78900 | 214 |
| 420 | 20240905 | 120400 | 9415524200 | 78900 | 78900 | 78900 | 78900 | 31 |
| 421 | 20240905 | 120300 | 9413078300 | 78800 | 78900 | 78900 | 78800 | 38 |
| 422 | 20240905 | 120200 | 9410082400 | 78900 | 79000 | 79200 | 78800 | 668 |
| 423 | 20240905 | 120100 | 9357357600 | 79100 | 79200 | 79200 | 79100 | 27 |
| 424 | 20240905 | 120000 | 9355220600 | 79100 | 79100 | 79100 | 79000 | 24 |
| 425 | 20240905 | 115900 | 9353322500 | 79100 | 79100 | 79100 | 79000 | 89 |
| 426 | 20240905 | 115800 | 9346282700 | 79100 | 79000 | 79100 | 79000 | 138 |
| 427 | 20240905 | 115700 | 9335378500 | 79000 | 78800 | 79000 | 78800 | 133 |
| 428 | 20240905 | 115600 | 9324880300 | 78900 | 78800 | 78900 | 78800 | 151 |
| 429 | 20240905 | 115500 | 9312975200 | 78800 | 78600 | 78800 | 78600 | 79 |
| 430 | 20240905 | 115400 | 9306757800 | 78700 | 78600 | 78700 | 78500 | 94 |
| 431 | 20240905 | 115300 | 9299365900 | 78600 | 78600 | 78600 | 78600 | 336 |
| 432 | 20240905 | 115200 | 9272956300 | 78600 | 78700 | 78700 | 78500 | 95 |
| 433 | 20240905 | 115100 | 9265489000 | 78700 | 78600 | 78700 | 78600 | 46 |
| 434 | 20240905 | 115000 | 9261873300 | 78600 | 78700 | 78700 | 78600 | 83 |
| 435 | 20240905 | 114900 | 9255345200 | 78600 | 78600 | 78700 | 78600 | 18 |
| 436 | 20240905 | 114800 | 9253930100 | 78600 | 78600 | 78600 | 78600 | 25 |
| 437 | 20240905 | 114700 | 9251965100 | 78600 | 78700 | 78800 | 78500 | 267 |
| 438 | 20240905 | 114600 | 9230966700 | 78800 | 78900 | 78900 | 78800 | 23 |
| 439 | 20240905 | 114500 | 9229152600 | 78800 | 78700 | 78800 | 78700 | 19 |
| 440 | 20240905 | 114400 | 9227657100 | 78600 | 78500 | 78700 | 78500 | 102 |
| 441 | 20240905 | 114300 | 9219641600 | 78500 | 78500 | 78500 | 78500 | 46 |
| 442 | 20240905 | 114200 | 9216030600 | 78500 | 78500 | 78500 | 78400 | 224 |
| 443 | 20240905 | 114100 | 9198467700 | 78500 | 78800 | 78800 | 78400 | 1222 |
| 444 | 20240905 | 114000 | 9102448100 | 78800 | 79000 | 79000 | 78800 | 209 |
| 445 | 20240905 | 113900 | 9085973700 | 78900 | 78800 | 78900 | 78800 | 279 |
| 446 | 20240905 | 113800 | 9063987400 | 78800 | 78800 | 78800 | 78700 | 248 |
| 447 | 20240905 | 113700 | 9044446000 | 78800 | 78800 | 78800 | 78800 | 230 |
| 448 | 20240905 | 113600 | 9026322000 | 78800 | 78800 | 79000 | 78800 | 204 |
| 449 | 20240905 | 113500 | 9010246100 | 79000 | 79100 | 79100 | 78800 | 1126 |
| 450 | 20240905 | 113400 | 8921395500 | 79000 | 79100 | 79100 | 79000 | 133 |
| 451 | 20240905 | 113300 | 8910888400 | 79200 | 79100 | 79200 | 78900 | 774 |
| 452 | 20240905 | 113200 | 8849671300 | 79100 | 78900 | 79100 | 78800 | 964 |
| 453 | 20240905 | 113100 | 8773555100 | 78900 | 78700 | 78900 | 78700 | 437 |
| 454 | 20240905 | 113000 | 8739120500 | 78700 | 78500 | 78700 | 78400 | 535 |
| 455 | 20240905 | 112900 | 8697117000 | 78400 | 78400 | 78400 | 78400 | 156 |
| 456 | 20240905 | 112800 | 8684886600 | 78400 | 78400 | 78400 | 78300 | 170 |
| 457 | 20240905 | 112700 | 8671559600 | 78400 | 78300 | 78400 | 78300 | 297 |
| 458 | 20240905 | 112600 | 8648304300 | 78300 | 78300 | 78400 | 78300 | 376 |
| 459 | 20240905 | 112500 | 8618841700 | 78300 | 78400 | 78400 | 78300 | 58 |
| 460 | 20240905 | 112400 | 8614299900 | 78400 | 78400 | 78400 | 78300 | 288 |
| 461 | 20240905 | 112300 | 8591740400 | 78400 | 78400 | 78600 | 78400 | 516 |
| 462 | 20240905 | 112200 | 8551236300 | 78400 | 78200 | 78400 | 78100 | 615 |
| 463 | 20240905 | 112100 | 8503113800 | 78300 | 78100 | 78300 | 78100 | 120 |
| 464 | 20240905 | 112000 | 8493741400 | 78000 | 78000 | 78200 | 77900 | 495 |
| 465 | 20240905 | 111900 | 8455141900 | 78000 | 78000 | 78300 | 77900 | 1106 |
| 466 | 20240905 | 111800 | 8368811100 | 77900 | 78400 | 78400 | 77900 | 1192 |
| 467 | 20240905 | 111700 | 8275833500 | 78300 | 78400 | 78800 | 78000 | 2697 |
| 468 | 20240905 | 111600 | 8065349600 | 78200 | 78800 | 78800 | 78200 | 2391 |
| 469 | 20240905 | 111500 | 7877764600 | 78900 | 78800 | 78900 | 78800 | 73 |
| 470 | 20240905 | 111400 | 7872006000 | 78800 | 79200 | 79200 | 78800 | 950 |
| 471 | 20240905 | 111300 | 7796993200 | 79300 | 79100 | 79300 | 79100 | 334 |
| 472 | 20240905 | 111200 | 7770530700 | 79000 | 79000 | 79100 | 78900 | 214 |
| 473 | 20240905 | 111100 | 7753622100 | 79000 | 78500 | 79000 | 78400 | 755 |
| 474 | 20240905 | 111000 | 7694264200 | 78400 | 78600 | 78600 | 78400 | 1139 |
| 475 | 20240905 | 110900 | 7604854100 | 78600 | 79100 | 79100 | 78600 | 1170 |
| 476 | 20240905 | 110800 | 7512679300 | 79000 | 79100 | 79100 | 79000 | 241 |
| 477 | 20240905 | 110700 | 7493636500 | 79000 | 79000 | 79100 | 79000 | 668 |
| 478 | 20240905 | 110600 | 7440864300 | 79000 | 79100 | 79200 | 78800 | 2043 |
| 479 | 20240905 | 110500 | 7279493900 | 79000 | 79100 | 79100 | 79000 | 102 |
| 480 | 20240905 | 110400 | 7271431800 | 79000 | 79000 | 79000 | 78900 | 103 |
| 481 | 20240905 | 110300 | 7263295400 | 78900 | 79200 | 79200 | 78900 | 846 |
| 482 | 20240905 | 110200 | 7196497100 | 78900 | 79300 | 79300 | 78900 | 386 |
| 483 | 20240905 | 110100 | 7165975000 | 79200 | 78900 | 79300 | 78800 | 756 |
| 484 | 20240905 | 110000 | 7106218600 | 78800 | 79200 | 79200 | 78700 | 1697 |
| 485 | 20240905 | 105900 | 6972163200 | 79300 | 79100 | 79400 | 79100 | 403 |
| 486 | 20240905 | 105800 | 6940231200 | 79200 | 79400 | 79500 | 79000 | 995 |
| 487 | 20240905 | 105700 | 6861332900 | 79300 | 78900 | 79300 | 78800 | 550 |
| 488 | 20240905 | 105600 | 6817907200 | 79000 | 78600 | 79000 | 78200 | 1697 |
| 489 | 20240905 | 105500 | 6684272000 | 78400 | 79600 | 79700 | 78400 | 4013 |
| 490 | 20240905 | 105400 | 6366640200 | 79800 | 79700 | 79800 | 79600 | 470 |
| 491 | 20240905 | 105300 | 6329186300 | 79800 | 79600 | 79800 | 79500 | 1104 |
| 492 | 20240905 | 105200 | 6241344900 | 79600 | 79600 | 79900 | 79500 | 412 |
| 493 | 20240905 | 105100 | 6208548000 | 79600 | 80300 | 80300 | 79400 | 3827 |
| 494 | 20240905 | 105000 | 5903296800 | 80300 | 80100 | 80400 | 80100 | 730 |
| 495 | 20240905 | 104900 | 5844715900 | 80200 | 79900 | 80200 | 79800 | 1401 |
| 496 | 20240905 | 104800 | 5732666700 | 79800 | 80000 | 80100 | 79800 | 1075 |
| 497 | 20240905 | 104700 | 5646714700 | 80000 | 80600 | 80600 | 80000 | 777 |
| 498 | 20240905 | 104600 | 5584409400 | 80400 | 80700 | 80700 | 80400 | 1720 |
| 499 | 20240905 | 104500 | 5445917500 | 80600 | 81000 | 81000 | 80600 | 1499 |
| 500 | 20240905 | 104400 | 5324775800 | 80900 | 80600 | 81000 | 80500 | 595 |
| 501 | 20240905 | 104300 | 5276720700 | 80500 | 80600 | 80600 | 80200 | 2036 |
| 502 | 20240905 | 104200 | 5113011400 | 80600 | 80000 | 80600 | 79900 | 1573 |
| 503 | 20240905 | 104100 | 4986709100 | 80200 | 80700 | 80700 | 79700 | 3300 |
| 504 | 20240905 | 104000 | 4721976200 | 80700 | 81200 | 81200 | 80700 | 2725 |
| 505 | 20240905 | 103900 | 4501394700 | 81200 | 81300 | 81400 | 81200 | 1080 |
| 506 | 20240905 | 103800 | 4413664800 | 81300 | 81600 | 81600 | 81300 | 2497 |
| 507 | 20240905 | 103700 | 4210526600 | 81600 | 81600 | 81700 | 81500 | 126 |
| 508 | 20240905 | 103600 | 4200246200 | 81600 | 81700 | 81700 | 81500 | 479 |
| 509 | 20240905 | 103500 | 4161155100 | 81600 | 81700 | 81800 | 81600 | 156 |
| 510 | 20240905 | 103400 | 4148408500 | 81700 | 81600 | 81700 | 81600 | 217 |
| 511 | 20240905 | 103300 | 4130686000 | 81500 | 81600 | 81600 | 81500 | 212 |
| 512 | 20240905 | 103200 | 4113404100 | 81600 | 81600 | 81600 | 81500 | 171 |
| 513 | 20240905 | 103100 | 4099457300 | 81600 | 81500 | 81600 | 81500 | 177 |
| 514 | 20240905 | 103000 | 4085015300 | 81600 | 81600 | 81600 | 81400 | 604 |
| 515 | 20240905 | 102900 | 4035775500 | 81600 | 81800 | 81800 | 81500 | 2020 |
| 516 | 20240905 | 102800 | 3870885900 | 81900 | 81900 | 82000 | 81800 | 179 |
| 517 | 20240905 | 102700 | 3856226400 | 81900 | 81900 | 82000 | 81800 | 203 |
| 518 | 20240905 | 102600 | 3839599200 | 82000 | 82000 | 82000 | 81800 | 122 |
| 519 | 20240905 | 102500 | 3829606700 | 82000 | 81800 | 82000 | 81800 | 347 |
| 520 | 20240905 | 102400 | 3801220700 | 81800 | 81700 | 81800 | 81600 | 464 |
| 521 | 20240905 | 102300 | 3763320000 | 81700 | 82100 | 82200 | 81700 | 1469 |
| 522 | 20240905 | 102200 | 3643083200 | 82100 | 82100 | 82200 | 82000 | 162 |
| 523 | 20240905 | 102100 | 3629782800 | 82100 | 82200 | 82200 | 82100 | 81 |
| 524 | 20240905 | 102000 | 3623130600 | 82000 | 82000 | 82300 | 81800 | 1342 |
| 525 | 20240905 | 101900 | 3513096200 | 82000 | 82200 | 82300 | 82000 | 1864 |
| 526 | 20240905 | 101800 | 3360032300 | 82300 | 82500 | 82500 | 82200 | 1792 |
| 527 | 20240905 | 101700 | 3212395400 | 82500 | 82700 | 82800 | 82500 | 796 |
| 528 | 20240905 | 101600 | 3146617700 | 82700 | 82800 | 82900 | 82700 | 308 |
| 529 | 20240905 | 101500 | 3121123700 | 82900 | 82900 | 82900 | 82800 | 116 |
| 530 | 20240905 | 101400 | 3111513300 | 82800 | 82800 | 82800 | 82800 | 27 |
| 531 | 20240905 | 101300 | 3109277700 | 82700 | 82800 | 82800 | 82700 | 329 |
| 532 | 20240905 | 101200 | 3082045800 | 82800 | 83100 | 83100 | 82800 | 675 |
| 533 | 20240905 | 101100 | 3026080900 | 83000 | 83000 | 83100 | 83000 | 96 |
| 534 | 20240905 | 101000 | 3018112800 | 83000 | 83000 | 83000 | 83000 | 128 |
| 535 | 20240905 | 100900 | 3007488800 | 83000 | 83100 | 83100 | 83000 | 10 |
| 536 | 20240905 | 100800 | 3006658200 | 83000 | 82800 | 83000 | 82800 | 89 |
| 537 | 20240905 | 100700 | 2999279100 | 82800 | 82900 | 82900 | 82800 | 24 |
| 538 | 20240905 | 100600 | 2997290500 | 82800 | 82800 | 82900 | 82800 | 107 |
| 539 | 20240905 | 100500 | 2988430800 | 82800 | 82900 | 82900 | 82800 | 118 |
| 540 | 20240905 | 100400 | 2978653300 | 82900 | 82800 | 82900 | 82700 | 92 |
| 541 | 20240905 | 100300 | 2971030300 | 82800 | 82800 | 82900 | 82800 | 282 |
| 542 | 20240905 | 100200 | 2947678700 | 82900 | 82700 | 82900 | 82700 | 75 |
| 543 | 20240905 | 100100 | 2941468800 | 82700 | 83000 | 83000 | 82700 | 2842 |
| 544 | 20240905 | 100000 | 2706095200 | 83100 | 83100 | 83100 | 83100 | 307 |
| 545 | 20240905 | 095900 | 2680583500 | 83100 | 83100 | 83200 | 83100 | 29 |
| 546 | 20240905 | 095800 | 2678173400 | 83100 | 83100 | 83200 | 83100 | 101 |
| 547 | 20240905 | 095700 | 2669780200 | 83200 | 83000 | 83200 | 83000 | 186 |
| 548 | 20240905 | 095600 | 2654315500 | 83100 | 83200 | 83200 | 83100 | 343 |
| 549 | 20240905 | 095500 | 2625811700 | 83100 | 83200 | 83200 | 83100 | 39 |
| 550 | 20240905 | 095400 | 2622568000 | 83100 | 83100 | 83200 | 83100 | 212 |
| 551 | 20240905 | 095300 | 2604950700 | 83100 | 83400 | 83400 | 83100 | 773 |
| 552 | 20240905 | 095200 | 2540630200 | 83400 | 83300 | 83500 | 83300 | 187 |
| 553 | 20240905 | 095100 | 2525038400 | 83400 | 83300 | 83400 | 83200 | 151 |
| 554 | 20240905 | 095000 | 2512449200 | 83300 | 83200 | 83300 | 83200 | 18 |
| 555 | 20240905 | 094900 | 2510951300 | 83200 | 83200 | 83300 | 83200 | 143 |
| 556 | 20240905 | 094800 | 2499050100 | 83200 | 83200 | 83200 | 83100 | 164 |
| 557 | 20240905 | 094700 | 2485407300 | 83200 | 83200 | 83200 | 83100 | 106 |
| 558 | 20240905 | 094600 | 2476595200 | 83200 | 83100 | 83200 | 83100 | 85 |
| 559 | 20240905 | 094500 | 2469529600 | 83100 | 83200 | 83200 | 83100 | 358 |
| 560 | 20240905 | 094400 | 2439777300 | 83200 | 83200 | 83200 | 83100 | 103 |
| 561 | 20240905 | 094300 | 2431208200 | 83100 | 83300 | 83300 | 83100 | 165 |
| 562 | 20240905 | 094200 | 2417496300 | 83100 | 83500 | 83500 | 83000 | 2627 |
| 563 | 20240905 | 094100 | 2198600400 | 83500 | 83600 | 83600 | 83500 | 89 |
| 564 | 20240905 | 094000 | 2191163200 | 83600 | 83300 | 83600 | 83300 | 214 |
| 565 | 20240905 | 093900 | 2173326100 | 83300 | 83400 | 83400 | 83300 | 193 |
| 566 | 20240905 | 093800 | 2157243900 | 83400 | 83300 | 83400 | 83200 | 296 |
| 567 | 20240905 | 093700 | 2132611300 | 83400 | 83500 | 83500 | 83300 | 620 |
| 568 | 20240905 | 093600 | 2080880700 | 83600 | 83700 | 83700 | 83600 | 296 |
| 569 | 20240905 | 093500 | 2056132800 | 83600 | 83700 | 83800 | 83600 | 318 |
| 570 | 20240905 | 093400 | 2029533900 | 83700 | 83700 | 83700 | 83600 | 229 |
| 571 | 20240905 | 093300 | 2010371100 | 83700 | 83800 | 83800 | 83700 | 15 |
| 572 | 20240905 | 093200 | 2009114600 | 83900 | 83700 | 83900 | 83600 | 158 |
| 573 | 20240905 | 093100 | 1995895500 | 84000 | 83800 | 84000 | 83600 | 343 |
| 574 | 20240905 | 093000 | 1967139600 | 83700 | 83800 | 83900 | 83600 | 208 |
| 575 | 20240905 | 092900 | 1949714800 | 83800 | 83700 | 83800 | 83600 | 34 |
| 576 | 20240905 | 092800 | 1946870900 | 83600 | 83700 | 83900 | 83500 | 156 |
| 577 | 20240905 | 092700 | 1933834400 | 83900 | 84200 | 84200 | 83800 | 534 |
| 578 | 20240905 | 092600 | 1889001700 | 84000 | 83900 | 84100 | 83900 | 674 |
| 579 | 20240905 | 092500 | 1832372000 | 83900 | 83800 | 84000 | 83800 | 208 |
| 580 | 20240905 | 092400 | 1814920600 | 83800 | 83800 | 83900 | 83800 | 168 |
| 581 | 20240905 | 092300 | 1800842100 | 83800 | 83600 | 83900 | 83600 | 381 |
| 582 | 20240905 | 092200 | 1768924000 | 83500 | 83500 | 83600 | 83500 | 424 |
| 583 | 20240905 | 092100 | 1733511000 | 83300 | 83500 | 83500 | 83300 | 189 |
| 584 | 20240905 | 092000 | 1717756500 | 83300 | 83100 | 83500 | 83000 | 789 |
| 585 | 20240905 | 091900 | 1652072000 | 83100 | 83200 | 83300 | 83000 | 208 |
| 586 | 20240905 | 091800 | 1634767200 | 83000 | 82900 | 83300 | 82900 | 85 |
| 587 | 20240905 | 091700 | 1627716700 | 82900 | 83300 | 83300 | 82900 | 457 |
| 588 | 20240905 | 091600 | 1589798300 | 83100 | 83100 | 83100 | 83000 | 238 |
| 589 | 20240905 | 091500 | 1570036100 | 83100 | 83100 | 83100 | 82900 | 367 |
| 590 | 20240905 | 091400 | 1539587500 | 83100 | 83300 | 83300 | 83100 | 235 |
| 591 | 20240905 | 091300 | 1520038700 | 83700 | 83600 | 83700 | 83400 | 623 |
| 592 | 20240905 | 091200 | 1467976200 | 83600 | 83400 | 83600 | 83300 | 173 |
| 593 | 20240905 | 091100 | 1453531500 | 83400 | 83100 | 83400 | 83100 | 384 |
| 594 | 20240905 | 091000 | 1421549900 | 83200 | 83300 | 83500 | 83100 | 468 |
| 595 | 20240905 | 090900 | 1382570900 | 83300 | 83500 | 83500 | 82700 | 1608 |
| 596 | 20240905 | 090800 | 1248967900 | 83400 | 83600 | 84000 | 83200 | 771 |
| 597 | 20240905 | 090700 | 1184685600 | 84000 | 83700 | 84000 | 83400 | 803 |
| 598 | 20240905 | 090600 | 1117524100 | 83500 | 84400 | 84400 | 83500 | 2075 |
| 599 | 20240905 | 090500 | 943568100 | 84300 | 84200 | 84500 | 84000 | 335 |
| 600 | 20240905 | 090400 | 915377100 | 84000 | 83900 | 84000 | 83900 | 588 |
| 601 | 20240905 | 090300 | 865993200 | 83900 | 83700 | 84000 | 83700 | 201 |
| 602 | 20240905 | 090200 | 849136200 | 83700 | 84600 | 84600 | 83700 | 2205 |
| 603 | 20240905 | 090100 | 663685900 | 84600 | 84800 | 85200 | 84100 | 2522 |
| 604 | 20240905 | 090000 | 450003600 | 84800 | 84900 | 84900 | 83600 | 5109 |