34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240912 | 193100 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 30859 |
| 3 | 20240912 | 193000 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 4 | 20240912 | 192900 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 5 | 20240912 | 192800 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 6 | 20240912 | 192700 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 7 | 20240912 | 192600 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 8 | 20240912 | 192500 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 9 | 20240912 | 192400 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 10 | 20240912 | 192300 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 11 | 20240912 | 192200 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 12 | 20240912 | 192100 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 13 | 20240912 | 192000 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 14 | 20240912 | 191900 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 15 | 20240912 | 191800 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 16 | 20240912 | 191700 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 17 | 20240912 | 191600 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 18 | 20240912 | 191500 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 19 | 20240912 | 191400 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 20 | 20240912 | 191300 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 21 | 20240912 | 191200 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 22 | 20240912 | 191100 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 23 | 20240912 | 191000 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 24 | 20240912 | 190900 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 25 | 20240912 | 190800 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 26 | 20240912 | 190700 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 27 | 20240912 | 190600 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 28 | 20240912 | 190500 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 29 | 20240912 | 190400 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 30 | 20240912 | 190300 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 31 | 20240912 | 190200 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 32 | 20240912 | 190100 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 30859 |
| 33 | 20240912 | 190000 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 34 | 20240912 | 185900 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 35 | 20240912 | 185800 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 36 | 20240912 | 185700 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 37 | 20240912 | 185600 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 38 | 20240912 | 185500 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 39 | 20240912 | 185400 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 40 | 20240912 | 185300 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 41 | 20240912 | 185200 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 42 | 20240912 | 185100 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 43 | 20240912 | 185000 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 44 | 20240912 | 184900 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 45 | 20240912 | 184800 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 46 | 20240912 | 184700 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 47 | 20240912 | 184600 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 48 | 20240912 | 184500 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 49 | 20240912 | 184400 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 50 | 20240912 | 184300 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 51 | 20240912 | 184200 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 52 | 20240912 | 184100 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 53 | 20240912 | 184000 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 54 | 20240912 | 183900 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 55 | 20240912 | 183800 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 56 | 20240912 | 183700 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 57 | 20240912 | 183600 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 58 | 20240912 | 183500 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 59 | 20240912 | 183400 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 60 | 20240912 | 183300 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 61 | 20240912 | 183200 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 62 | 20240912 | 183100 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 30859 |
| 63 | 20240912 | 183000 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 64 | 20240912 | 182900 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 65 | 20240912 | 182800 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 66 | 20240912 | 182700 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 67 | 20240912 | 182600 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 68 | 20240912 | 182500 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 69 | 20240912 | 182400 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 70 | 20240912 | 182300 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 71 | 20240912 | 182200 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 72 | 20240912 | 182100 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 73 | 20240912 | 182000 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 74 | 20240912 | 181900 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 75 | 20240912 | 181800 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 76 | 20240912 | 181700 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 77 | 20240912 | 181600 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 78 | 20240912 | 181500 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 79 | 20240912 | 181400 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 80 | 20240912 | 181300 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 81 | 20240912 | 181200 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 82 | 20240912 | 181100 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 83 | 20240912 | 181000 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 84 | 20240912 | 180900 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 85 | 20240912 | 180800 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 86 | 20240912 | 180700 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 87 | 20240912 | 180600 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 88 | 20240912 | 180500 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 89 | 20240912 | 180400 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 90 | 20240912 | 180300 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 91 | 20240912 | 180200 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 92 | 20240912 | 180100 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 30859 |
| 93 | 20240912 | 180000 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 94 | 20240912 | 175900 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 95 | 20240912 | 175800 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 96 | 20240912 | 175700 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 97 | 20240912 | 175600 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 98 | 20240912 | 175500 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 99 | 20240912 | 175400 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 100 | 20240912 | 175300 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 101 | 20240912 | 175200 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 102 | 20240912 | 175100 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 103 | 20240912 | 175000 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 104 | 20240912 | 174900 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 105 | 20240912 | 174800 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 106 | 20240912 | 174700 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 107 | 20240912 | 174600 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 108 | 20240912 | 174500 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 109 | 20240912 | 174400 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 110 | 20240912 | 174300 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 111 | 20240912 | 174200 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 112 | 20240912 | 174100 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 113 | 20240912 | 174000 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 114 | 20240912 | 173900 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 115 | 20240912 | 173800 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 116 | 20240912 | 173700 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 117 | 20240912 | 173600 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 118 | 20240912 | 173500 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 119 | 20240912 | 173400 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 120 | 20240912 | 173300 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 121 | 20240912 | 173200 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 122 | 20240912 | 173100 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 30859 |
| 123 | 20240912 | 173000 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 124 | 20240912 | 172900 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 125 | 20240912 | 172800 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 126 | 20240912 | 172700 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 127 | 20240912 | 172600 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 128 | 20240912 | 172500 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 129 | 20240912 | 172400 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 130 | 20240912 | 172300 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 131 | 20240912 | 172200 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 132 | 20240912 | 172100 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 133 | 20240912 | 172000 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 134 | 20240912 | 171900 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 135 | 20240912 | 171800 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 136 | 20240912 | 171700 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 137 | 20240912 | 171600 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 138 | 20240912 | 171500 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 139 | 20240912 | 171400 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 140 | 20240912 | 171300 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 141 | 20240912 | 171200 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 142 | 20240912 | 171100 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 143 | 20240912 | 171000 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 144 | 20240912 | 170900 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 145 | 20240912 | 170800 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 146 | 20240912 | 170700 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 147 | 20240912 | 170600 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 148 | 20240912 | 170500 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 149 | 20240912 | 170400 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 150 | 20240912 | 170300 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 151 | 20240912 | 170200 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 152 | 20240912 | 170100 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 30859 |
| 153 | 20240912 | 170000 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 154 | 20240912 | 165900 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 155 | 20240912 | 165800 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 156 | 20240912 | 165700 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 157 | 20240912 | 165600 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 158 | 20240912 | 165500 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 159 | 20240912 | 165400 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 160 | 20240912 | 165300 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 161 | 20240912 | 165200 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 162 | 20240912 | 165100 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 163 | 20240912 | 165000 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 164 | 20240912 | 164900 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 165 | 20240912 | 164800 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 166 | 20240912 | 164700 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 167 | 20240912 | 164600 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 168 | 20240912 | 164500 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 169 | 20240912 | 164400 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 170 | 20240912 | 164300 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 171 | 20240912 | 164200 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 172 | 20240912 | 164100 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 173 | 20240912 | 164000 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 174 | 20240912 | 163900 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 175 | 20240912 | 163800 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 176 | 20240912 | 163700 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 177 | 20240912 | 163600 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 178 | 20240912 | 163500 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 179 | 20240912 | 163400 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 180 | 20240912 | 163300 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 181 | 20240912 | 163200 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 182 | 20240912 | 163100 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 30859 |
| 183 | 20240912 | 163000 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 184 | 20240912 | 162900 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 185 | 20240912 | 162800 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 186 | 20240912 | 162700 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 187 | 20240912 | 162600 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 188 | 20240912 | 162500 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 189 | 20240912 | 162400 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 190 | 20240912 | 162300 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 191 | 20240912 | 162200 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 192 | 20240912 | 162100 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 193 | 20240912 | 162000 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 194 | 20240912 | 161900 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 195 | 20240912 | 161800 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 196 | 20240912 | 161700 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 197 | 20240912 | 161600 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 198 | 20240912 | 161500 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 199 | 20240912 | 161400 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 200 | 20240912 | 161300 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 201 | 20240912 | 161200 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 202 | 20240912 | 161100 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 203 | 20240912 | 161000 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 204 | 20240912 | 160900 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 205 | 20240912 | 160800 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 206 | 20240912 | 160700 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 207 | 20240912 | 160600 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 208 | 20240912 | 160500 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 209 | 20240912 | 160400 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 210 | 20240912 | 160300 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 211 | 20240912 | 160200 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 212 | 20240912 | 160100 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 30859 |
| 213 | 20240912 | 160000 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 214 | 20240912 | 155900 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 215 | 20240912 | 155800 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 216 | 20240912 | 155700 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 217 | 20240912 | 155600 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 218 | 20240912 | 155500 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 219 | 20240912 | 155400 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 220 | 20240912 | 155300 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 221 | 20240912 | 155200 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 222 | 20240912 | 155100 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 223 | 20240912 | 155000 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 224 | 20240912 | 154900 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 225 | 20240912 | 154800 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 226 | 20240912 | 154700 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 227 | 20240912 | 154600 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 228 | 20240912 | 154500 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 229 | 20240912 | 154400 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 230 | 20240912 | 154300 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 231 | 20240912 | 154200 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 232 | 20240912 | 154100 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 233 | 20240912 | 154000 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 234 | 20240912 | 153900 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 235 | 20240912 | 153800 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 236 | 20240912 | 153700 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 237 | 20240912 | 153600 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 238 | 20240912 | 153500 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 239 | 20240912 | 153400 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 240 | 20240912 | 153300 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 241 | 20240912 | 153200 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 242 | 20240912 | 153100 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 30859 |
| 243 | 20240912 | 153000 | 19415427600 | 69200 | 69200 | 69200 | 69200 | 30859 |
| 244 | 20240912 | 152900 | 17279984800 | 69000 | 69000 | 69000 | 69000 | 0 |
| 245 | 20240912 | 152800 | 17279984800 | 69000 | 69000 | 69000 | 69000 | 0 |
| 246 | 20240912 | 152700 | 17279984800 | 69000 | 69000 | 69000 | 69000 | 0 |
| 247 | 20240912 | 152600 | 17279984800 | 69000 | 69000 | 69000 | 69000 | 0 |
| 248 | 20240912 | 152500 | 17279984800 | 69000 | 69000 | 69000 | 69000 | 0 |
| 249 | 20240912 | 152400 | 17279984800 | 69000 | 69000 | 69000 | 69000 | 0 |
| 250 | 20240912 | 152300 | 17279984800 | 69000 | 69000 | 69000 | 69000 | 0 |
| 251 | 20240912 | 152200 | 17279984800 | 69000 | 69000 | 69000 | 69000 | 0 |
| 252 | 20240912 | 152100 | 17279984800 | 69000 | 69000 | 69000 | 69000 | 0 |
| 253 | 20240912 | 152000 | 17279984800 | 69000 | 69000 | 69000 | 69000 | 0 |
| 254 | 20240912 | 151900 | 17279984800 | 69000 | 69000 | 69200 | 69000 | 1397 |
| 255 | 20240912 | 151800 | 17183510200 | 69000 | 69100 | 69200 | 69000 | 944 |
| 256 | 20240912 | 151700 | 17118297800 | 69100 | 69100 | 69200 | 69000 | 1195 |
| 257 | 20240912 | 151600 | 17035730700 | 69200 | 69300 | 69300 | 69100 | 1382 |
| 258 | 20240912 | 151500 | 16940051000 | 69300 | 69400 | 69500 | 69200 | 2802 |
| 259 | 20240912 | 151400 | 16745726300 | 69400 | 69000 | 69400 | 69000 | 4459 |
| 260 | 20240912 | 151300 | 16436897100 | 69100 | 68900 | 69100 | 68900 | 3118 |
| 261 | 20240912 | 151200 | 16221732500 | 68800 | 68900 | 69000 | 68800 | 1042 |
| 262 | 20240912 | 151100 | 16149959900 | 68900 | 69000 | 69000 | 68800 | 1434 |
| 263 | 20240912 | 151000 | 16051154600 | 69000 | 68900 | 69000 | 68900 | 1411 |
| 264 | 20240912 | 150900 | 15953880100 | 68800 | 68500 | 69000 | 68400 | 17828 |
| 265 | 20240912 | 150800 | 14729455300 | 68500 | 68500 | 68500 | 68400 | 516 |
| 266 | 20240912 | 150700 | 14694122700 | 68400 | 68400 | 68500 | 68400 | 3110 |
| 267 | 20240912 | 150600 | 14481285500 | 68400 | 68400 | 68400 | 68300 | 278 |
| 268 | 20240912 | 150500 | 14462272400 | 68300 | 68300 | 68400 | 68300 | 472 |
| 269 | 20240912 | 150400 | 14430030900 | 68400 | 68400 | 68400 | 68300 | 211 |
| 270 | 20240912 | 150300 | 14415609800 | 68400 | 68400 | 68400 | 68300 | 172 |
| 271 | 20240912 | 150200 | 14403849300 | 68400 | 68300 | 68400 | 68300 | 1511 |
| 272 | 20240912 | 150100 | 14300513100 | 68400 | 68300 | 68400 | 68200 | 267 |
| 273 | 20240912 | 150000 | 14282280300 | 68300 | 68200 | 68300 | 68200 | 1011 |
| 274 | 20240912 | 145900 | 14213258100 | 68200 | 68300 | 68300 | 68200 | 279 |
| 275 | 20240912 | 145800 | 14194226700 | 68300 | 68200 | 68300 | 68200 | 269 |
| 276 | 20240912 | 145700 | 14175873000 | 68200 | 68200 | 68300 | 68200 | 395 |
| 277 | 20240912 | 145600 | 14148915100 | 68300 | 68200 | 68300 | 68200 | 55 |
| 278 | 20240912 | 145500 | 14145159400 | 68300 | 68300 | 68300 | 68200 | 131 |
| 279 | 20240912 | 145400 | 14136221100 | 68300 | 68200 | 68300 | 68200 | 372 |
| 280 | 20240912 | 145300 | 14110840000 | 68300 | 68200 | 68300 | 68200 | 163 |
| 281 | 20240912 | 145200 | 14099714100 | 68300 | 68300 | 68300 | 68200 | 357 |
| 282 | 20240912 | 145100 | 14075347400 | 68300 | 68200 | 68300 | 68200 | 389 |
| 283 | 20240912 | 145000 | 14048803700 | 68300 | 68200 | 68300 | 68200 | 208 |
| 284 | 20240912 | 144900 | 14034607900 | 68300 | 68200 | 68300 | 68200 | 52 |
| 285 | 20240912 | 144800 | 14031058000 | 68200 | 68300 | 68300 | 68200 | 300 |
| 286 | 20240912 | 144700 | 14010593300 | 68300 | 68200 | 68300 | 68200 | 157 |
| 287 | 20240912 | 144600 | 13999878700 | 68300 | 68300 | 68300 | 68200 | 125 |
| 288 | 20240912 | 144500 | 13991345300 | 68200 | 68200 | 68300 | 68200 | 217 |
| 289 | 20240912 | 144400 | 13976540700 | 68300 | 68300 | 68300 | 68200 | 184 |
| 290 | 20240912 | 144300 | 13963985100 | 68200 | 68200 | 68300 | 68200 | 135 |
| 291 | 20240912 | 144200 | 13954773700 | 68300 | 68300 | 68300 | 68200 | 157 |
| 292 | 20240912 | 144100 | 13944056700 | 68200 | 68200 | 68300 | 68200 | 201 |
| 293 | 20240912 | 144000 | 13930337400 | 68300 | 68100 | 68300 | 68100 | 200 |
| 294 | 20240912 | 143900 | 13916704600 | 68200 | 68100 | 68200 | 68100 | 55 |
| 295 | 20240912 | 143800 | 13912954100 | 68100 | 68200 | 68300 | 68100 | 523 |
| 296 | 20240912 | 143700 | 13877276100 | 68200 | 68100 | 68200 | 68100 | 94 |
| 297 | 20240912 | 143600 | 13870873200 | 68200 | 68200 | 68200 | 68100 | 259 |
| 298 | 20240912 | 143500 | 13853219400 | 68100 | 68200 | 68200 | 68100 | 249 |
| 299 | 20240912 | 143400 | 13836243700 | 68200 | 68100 | 68200 | 68100 | 170 |
| 300 | 20240912 | 143300 | 13824660100 | 68200 | 68200 | 68300 | 68100 | 389 |
| 301 | 20240912 | 143200 | 13798139600 | 68300 | 68200 | 68300 | 68200 | 130 |
| 302 | 20240912 | 143100 | 13789267700 | 68200 | 68300 | 68300 | 68200 | 281 |
| 303 | 20240912 | 143000 | 13770095900 | 68300 | 68200 | 68300 | 68200 | 842 |
| 304 | 20240912 | 142900 | 13712634800 | 68200 | 68100 | 68200 | 68100 | 345 |
| 305 | 20240912 | 142800 | 13689129600 | 68200 | 68200 | 68200 | 68100 | 134 |
| 306 | 20240912 | 142700 | 13679996700 | 68200 | 68200 | 68200 | 68100 | 375 |
| 307 | 20240912 | 142600 | 13654434500 | 68200 | 68100 | 68200 | 68100 | 170 |
| 308 | 20240912 | 142500 | 13642853400 | 68100 | 68200 | 68300 | 68100 | 208 |
| 309 | 20240912 | 142400 | 13628664000 | 68200 | 68100 | 68200 | 68100 | 157 |
| 310 | 20240912 | 142300 | 13617969700 | 68100 | 68100 | 68200 | 68100 | 425 |
| 311 | 20240912 | 142200 | 13589023300 | 68200 | 68200 | 68300 | 68200 | 287 |
| 312 | 20240912 | 142100 | 13569444300 | 68300 | 68200 | 68300 | 68200 | 92 |
| 313 | 20240912 | 142000 | 13563165000 | 68200 | 68300 | 68300 | 68200 | 192 |
| 314 | 20240912 | 141900 | 13550063300 | 68200 | 68300 | 68300 | 68200 | 396 |
| 315 | 20240912 | 141800 | 13523055900 | 68300 | 68300 | 68300 | 68200 | 169 |
| 316 | 20240912 | 141700 | 13511513400 | 68300 | 68300 | 68300 | 68200 | 185 |
| 317 | 20240912 | 141600 | 13498888600 | 68200 | 68200 | 68300 | 68200 | 118 |
| 318 | 20240912 | 141500 | 13490840800 | 68200 | 68100 | 68200 | 68000 | 860 |
| 319 | 20240912 | 141400 | 13432254500 | 68000 | 68100 | 68100 | 68000 | 305 |
| 320 | 20240912 | 141300 | 13411509600 | 68100 | 68000 | 68100 | 68000 | 221 |
| 321 | 20240912 | 141200 | 13396478000 | 68000 | 68100 | 68100 | 67900 | 435 |
| 322 | 20240912 | 141100 | 13366897200 | 68000 | 68000 | 68100 | 68000 | 145 |
| 323 | 20240912 | 141000 | 13357035600 | 68000 | 68000 | 68100 | 68000 | 150 |
| 324 | 20240912 | 140900 | 13346831500 | 68000 | 68100 | 68100 | 68000 | 210 |
| 325 | 20240912 | 140800 | 13332545700 | 68100 | 68000 | 68100 | 68000 | 212 |
| 326 | 20240912 | 140700 | 13318123800 | 68000 | 68100 | 68100 | 68000 | 695 |
| 327 | 20240912 | 140600 | 13270841900 | 68100 | 68200 | 68200 | 68100 | 211 |
| 328 | 20240912 | 140500 | 13256467300 | 68100 | 68100 | 68200 | 68100 | 191 |
| 329 | 20240912 | 140400 | 13243453200 | 68200 | 68200 | 68200 | 68100 | 119 |
| 330 | 20240912 | 140300 | 13235341900 | 68100 | 68100 | 68100 | 68100 | 229 |
| 331 | 20240912 | 140200 | 13219747000 | 68200 | 68200 | 68200 | 68100 | 202 |
| 332 | 20240912 | 140100 | 13205977900 | 68200 | 68100 | 68200 | 68100 | 79 |
| 333 | 20240912 | 140000 | 13200590400 | 68100 | 68100 | 68200 | 68100 | 251 |
| 334 | 20240912 | 135900 | 13183488700 | 68100 | 68200 | 68200 | 68100 | 178 |
| 335 | 20240912 | 135800 | 13171358200 | 68100 | 68200 | 68200 | 68100 | 155 |
| 336 | 20240912 | 135700 | 13160801000 | 68200 | 68100 | 68200 | 68100 | 96 |
| 337 | 20240912 | 135600 | 13154260100 | 68200 | 68100 | 68200 | 68100 | 350 |
| 338 | 20240912 | 135500 | 13130403500 | 68100 | 68200 | 68200 | 68100 | 723 |
| 339 | 20240912 | 135400 | 13081121900 | 68200 | 68200 | 68300 | 68200 | 182 |
| 340 | 20240912 | 135300 | 13068702100 | 68200 | 68300 | 68300 | 68200 | 614 |
| 341 | 20240912 | 135200 | 13026798000 | 68300 | 68200 | 68300 | 68200 | 256 |
| 342 | 20240912 | 135100 | 13009322600 | 68200 | 68300 | 68400 | 68200 | 493 |
| 343 | 20240912 | 135000 | 12975649400 | 68400 | 68400 | 68400 | 68400 | 16 |
| 344 | 20240912 | 134900 | 12974555000 | 68400 | 68300 | 68400 | 68200 | 485 |
| 345 | 20240912 | 134800 | 12941441800 | 68300 | 68200 | 68300 | 68200 | 131 |
| 346 | 20240912 | 134700 | 12932503900 | 68300 | 68200 | 68300 | 68200 | 144 |
| 347 | 20240912 | 134600 | 12922679300 | 68200 | 68300 | 68300 | 68200 | 385 |
| 348 | 20240912 | 134500 | 12896412400 | 68300 | 68300 | 68300 | 68200 | 148 |
| 349 | 20240912 | 134400 | 12886315100 | 68300 | 68300 | 68300 | 68300 | 34 |
| 350 | 20240912 | 134300 | 12883992900 | 68300 | 68400 | 68400 | 68300 | 125 |
| 351 | 20240912 | 134200 | 12875446600 | 68300 | 68300 | 68300 | 68200 | 204 |
| 352 | 20240912 | 134100 | 12861513500 | 68200 | 68100 | 68400 | 68100 | 367 |
| 353 | 20240912 | 134000 | 12836478900 | 68200 | 68200 | 68200 | 68100 | 72 |
| 354 | 20240912 | 133900 | 12831569900 | 68200 | 68300 | 68300 | 68100 | 338 |
| 355 | 20240912 | 133800 | 12808518900 | 68300 | 68400 | 68400 | 68300 | 440 |
| 356 | 20240912 | 133700 | 12778453900 | 68300 | 68300 | 68400 | 68300 | 98 |
| 357 | 20240912 | 133600 | 12771755900 | 68400 | 68400 | 68500 | 68300 | 372 |
| 358 | 20240912 | 133500 | 12746287800 | 68400 | 68400 | 68500 | 68200 | 1183 |
| 359 | 20240912 | 133400 | 12665363600 | 68500 | 68300 | 68500 | 68200 | 870 |
| 360 | 20240912 | 133300 | 12605859800 | 68300 | 68200 | 68300 | 68200 | 118 |
| 361 | 20240912 | 133200 | 12597800700 | 68300 | 68200 | 68300 | 68200 | 256 |
| 362 | 20240912 | 133100 | 12580327100 | 68300 | 68300 | 68400 | 68300 | 386 |
| 363 | 20240912 | 133000 | 12553961500 | 68400 | 68300 | 68400 | 68300 | 634 |
| 364 | 20240912 | 132900 | 12510603100 | 68400 | 68400 | 68500 | 68300 | 446 |
| 365 | 20240912 | 132800 | 12480102300 | 68400 | 68200 | 68500 | 68200 | 5596 |
| 366 | 20240912 | 132700 | 12097540000 | 68200 | 68200 | 68300 | 68200 | 325 |
| 367 | 20240912 | 132600 | 12075371100 | 68300 | 68300 | 68300 | 68100 | 1119 |
| 368 | 20240912 | 132500 | 11998962600 | 68300 | 68200 | 68300 | 68100 | 645 |
| 369 | 20240912 | 132400 | 11954983900 | 68200 | 68200 | 68200 | 68100 | 248 |
| 370 | 20240912 | 132300 | 11938080100 | 68200 | 68100 | 68200 | 68100 | 115 |
| 371 | 20240912 | 132200 | 11930244900 | 68000 | 68200 | 68200 | 68000 | 183 |
| 372 | 20240912 | 132100 | 11917781500 | 68200 | 68200 | 68200 | 68100 | 306 |
| 373 | 20240912 | 132000 | 11896941100 | 68100 | 68100 | 68200 | 68000 | 99 |
| 374 | 20240912 | 131900 | 11890193900 | 68000 | 68200 | 68300 | 68000 | 269 |
| 375 | 20240912 | 131800 | 11871864900 | 68200 | 68000 | 68200 | 68000 | 714 |
| 376 | 20240912 | 131700 | 11823199400 | 68000 | 68000 | 68100 | 68000 | 280 |
| 377 | 20240912 | 131600 | 11804147200 | 68000 | 68200 | 68200 | 68000 | 73 |
| 378 | 20240912 | 131500 | 11799178700 | 68100 | 68100 | 68200 | 68100 | 698 |
| 379 | 20240912 | 131400 | 11751623100 | 68100 | 68100 | 68200 | 68100 | 120 |
| 380 | 20240912 | 131300 | 11743446900 | 68200 | 68200 | 68200 | 68200 | 55 |
| 381 | 20240912 | 131200 | 11739695900 | 68200 | 68300 | 68300 | 68200 | 134 |
| 382 | 20240912 | 131100 | 11730550100 | 68200 | 68300 | 68300 | 68200 | 151 |
| 383 | 20240912 | 131000 | 11720249900 | 68300 | 68300 | 68300 | 68100 | 311 |
| 384 | 20240912 | 130900 | 11699036400 | 68300 | 68200 | 68300 | 68200 | 80 |
| 385 | 20240912 | 130800 | 11693577900 | 68200 | 68300 | 68300 | 68200 | 139 |
| 386 | 20240912 | 130700 | 11684097900 | 68300 | 68200 | 68300 | 68100 | 1008 |
| 387 | 20240912 | 130600 | 11615338200 | 68200 | 68300 | 68300 | 68200 | 97 |
| 388 | 20240912 | 130500 | 11608716400 | 68300 | 68300 | 68300 | 68200 | 320 |
| 389 | 20240912 | 130400 | 11586867000 | 68300 | 68300 | 68300 | 68200 | 261 |
| 390 | 20240912 | 130300 | 11569050700 | 68200 | 68100 | 68300 | 68100 | 405 |
| 391 | 20240912 | 130200 | 11541434400 | 68100 | 68100 | 68200 | 68100 | 91 |
| 392 | 20240912 | 130100 | 11535230500 | 68100 | 68100 | 68200 | 68100 | 256 |
| 393 | 20240912 | 130000 | 11517780100 | 68100 | 68000 | 68200 | 68000 | 442 |
| 394 | 20240912 | 125900 | 11487684200 | 68000 | 68200 | 68200 | 68000 | 262 |
| 395 | 20240912 | 125800 | 11469836000 | 68100 | 68200 | 68200 | 68100 | 132 |
| 396 | 20240912 | 125700 | 11460845100 | 68200 | 68200 | 68200 | 68100 | 229 |
| 397 | 20240912 | 125600 | 11445236300 | 68100 | 68100 | 68200 | 68000 | 204 |
| 398 | 20240912 | 125500 | 11431348500 | 68200 | 68200 | 68200 | 68000 | 139 |
| 399 | 20240912 | 125400 | 11421888500 | 68200 | 68200 | 68200 | 68000 | 518 |
| 400 | 20240912 | 125300 | 11386613700 | 68100 | 68100 | 68200 | 68100 | 149 |
| 401 | 20240912 | 125200 | 11376465300 | 68100 | 68200 | 68200 | 68100 | 630 |
| 402 | 20240912 | 125100 | 11333520600 | 68200 | 68300 | 68300 | 68200 | 242 |
| 403 | 20240912 | 125000 | 11317001200 | 68300 | 68300 | 68300 | 68200 | 136 |
| 404 | 20240912 | 124900 | 11307724300 | 68300 | 68300 | 68300 | 68200 | 107 |
| 405 | 20240912 | 124800 | 11300418000 | 68300 | 68300 | 68300 | 68300 | 117 |
| 406 | 20240912 | 124700 | 11292426900 | 68400 | 68300 | 68400 | 68200 | 172 |
| 407 | 20240912 | 124600 | 11280686500 | 68300 | 68300 | 68400 | 68200 | 278 |
| 408 | 20240912 | 124500 | 11261696200 | 68400 | 68300 | 68400 | 68200 | 116 |
| 409 | 20240912 | 124400 | 11253773500 | 68300 | 68300 | 68300 | 68200 | 203 |
| 410 | 20240912 | 124300 | 11239919800 | 68300 | 68300 | 68400 | 68200 | 510 |
| 411 | 20240912 | 124200 | 11205086400 | 68400 | 68300 | 68400 | 68200 | 1033 |
| 412 | 20240912 | 124100 | 11134530200 | 68200 | 68100 | 68200 | 68000 | 1271 |
| 413 | 20240912 | 124000 | 11047905600 | 68000 | 68100 | 68100 | 68000 | 146 |
| 414 | 20240912 | 123900 | 11037973700 | 68100 | 68100 | 68100 | 68000 | 352 |
| 415 | 20240912 | 123800 | 11014035700 | 68100 | 67900 | 68100 | 67900 | 1803 |
| 416 | 20240912 | 123700 | 10891473500 | 67900 | 67900 | 68100 | 67900 | 159 |
| 417 | 20240912 | 123600 | 10880674600 | 68000 | 67900 | 68100 | 67800 | 1675 |
| 418 | 20240912 | 123500 | 10766773300 | 68000 | 68000 | 68000 | 67900 | 166 |
| 419 | 20240912 | 123400 | 10755498500 | 67900 | 68100 | 68100 | 67900 | 398 |
| 420 | 20240912 | 123300 | 10728443200 | 68100 | 68000 | 68100 | 68000 | 208 |
| 421 | 20240912 | 123200 | 10714292400 | 68000 | 68000 | 68100 | 68000 | 141 |
| 422 | 20240912 | 123100 | 10704701400 | 68100 | 68000 | 68100 | 68000 | 348 |
| 423 | 20240912 | 123000 | 10681025800 | 68100 | 68000 | 68100 | 68000 | 207 |
| 424 | 20240912 | 122900 | 10666936800 | 68100 | 68100 | 68200 | 68000 | 451 |
| 425 | 20240912 | 122800 | 10636210300 | 68100 | 68100 | 68100 | 68100 | 69 |
| 426 | 20240912 | 122700 | 10631511400 | 68100 | 68000 | 68100 | 68000 | 106 |
| 427 | 20240912 | 122600 | 10624300500 | 68000 | 68200 | 68200 | 68000 | 423 |
| 428 | 20240912 | 122500 | 10595523600 | 68100 | 68100 | 68200 | 68000 | 665 |
| 429 | 20240912 | 122400 | 10550223200 | 68100 | 68100 | 68200 | 68100 | 141 |
| 430 | 20240912 | 122300 | 10540618500 | 68100 | 68200 | 68200 | 68100 | 148 |
| 431 | 20240912 | 122200 | 10530532700 | 68100 | 68100 | 68200 | 68100 | 269 |
| 432 | 20240912 | 122100 | 10512197300 | 68200 | 68200 | 68200 | 68100 | 129 |
| 433 | 20240912 | 122000 | 10503404500 | 68200 | 68300 | 68300 | 68100 | 236 |
| 434 | 20240912 | 121900 | 10487316500 | 68200 | 68200 | 68300 | 68200 | 556 |
| 435 | 20240912 | 121800 | 10449393500 | 68300 | 68100 | 68300 | 68100 | 408 |
| 436 | 20240912 | 121700 | 10421565000 | 68100 | 68200 | 68200 | 68100 | 263 |
| 437 | 20240912 | 121600 | 10403640800 | 68200 | 68300 | 68300 | 68100 | 272 |
| 438 | 20240912 | 121500 | 10385089800 | 68100 | 68200 | 68300 | 68100 | 1350 |
| 439 | 20240912 | 121400 | 10293038400 | 68200 | 68100 | 68200 | 68100 | 99 |
| 440 | 20240912 | 121300 | 10286290800 | 68200 | 68200 | 68200 | 68100 | 386 |
| 441 | 20240912 | 121200 | 10259978100 | 68200 | 68100 | 68200 | 68000 | 546 |
| 442 | 20240912 | 121100 | 10222793100 | 68200 | 68100 | 68200 | 68100 | 326 |
| 443 | 20240912 | 121000 | 10200587000 | 68100 | 67900 | 68100 | 67900 | 376 |
| 444 | 20240912 | 120900 | 10174995700 | 68100 | 68000 | 68100 | 67900 | 498 |
| 445 | 20240912 | 120800 | 10141138900 | 68000 | 68000 | 68000 | 67900 | 250 |
| 446 | 20240912 | 120700 | 10124147600 | 68000 | 68000 | 68000 | 67800 | 195 |
| 447 | 20240912 | 120600 | 10110889100 | 68000 | 67900 | 68000 | 67900 | 335 |
| 448 | 20240912 | 120500 | 10088126600 | 68000 | 68000 | 68000 | 67900 | 172 |
| 449 | 20240912 | 120400 | 10076439200 | 68000 | 68000 | 68000 | 67900 | 79 |
| 450 | 20240912 | 120300 | 10071068400 | 67900 | 68000 | 68100 | 67900 | 283 |
| 451 | 20240912 | 120200 | 10051834800 | 68000 | 68100 | 68100 | 68000 | 242 |
| 452 | 20240912 | 120100 | 10035372100 | 68000 | 68100 | 68100 | 68000 | 180 |
| 453 | 20240912 | 120000 | 10023129200 | 68100 | 68100 | 68100 | 68000 | 289 |
| 454 | 20240912 | 115900 | 10003458800 | 68100 | 68000 | 68100 | 68000 | 521 |
| 455 | 20240912 | 115800 | 9968017500 | 68000 | 68200 | 68200 | 68000 | 1438 |
| 456 | 20240912 | 115700 | 9870024200 | 68200 | 68200 | 68200 | 68100 | 318 |
| 457 | 20240912 | 115600 | 9848337300 | 68200 | 68200 | 68200 | 68100 | 523 |
| 458 | 20240912 | 115500 | 9812679600 | 68100 | 68300 | 68300 | 68100 | 1554 |
| 459 | 20240912 | 115400 | 9706656600 | 68300 | 68300 | 68400 | 68200 | 1719 |
| 460 | 20240912 | 115300 | 9589252400 | 68200 | 68100 | 68300 | 68000 | 5619 |
| 461 | 20240912 | 115200 | 9206186500 | 68100 | 67900 | 68100 | 67900 | 4086 |
| 462 | 20240912 | 115100 | 8928324700 | 68000 | 67900 | 68000 | 67800 | 1796 |
| 463 | 20240912 | 115000 | 8806367700 | 67900 | 67600 | 67900 | 67500 | 6302 |
| 464 | 20240912 | 114900 | 8379212100 | 67600 | 67600 | 67600 | 67500 | 203 |
| 465 | 20240912 | 114800 | 8365496600 | 67600 | 67600 | 67600 | 67500 | 253 |
| 466 | 20240912 | 114700 | 8348402800 | 67600 | 67600 | 67600 | 67500 | 137 |
| 467 | 20240912 | 114600 | 8339146900 | 67500 | 67600 | 67600 | 67500 | 122 |
| 468 | 20240912 | 114500 | 8330906600 | 67600 | 67600 | 67600 | 67500 | 161 |
| 469 | 20240912 | 114400 | 8320037200 | 67500 | 67500 | 67600 | 67500 | 152 |
| 470 | 20240912 | 114300 | 8309770100 | 67600 | 67600 | 67600 | 67500 | 94 |
| 471 | 20240912 | 114200 | 8303419300 | 67600 | 67500 | 67600 | 67500 | 809 |
| 472 | 20240912 | 114100 | 8248771400 | 67500 | 67400 | 67500 | 67400 | 235 |
| 473 | 20240912 | 114000 | 8232920400 | 67500 | 67500 | 67500 | 67400 | 214 |
| 474 | 20240912 | 113900 | 8218475500 | 67500 | 67500 | 67500 | 67400 | 245 |
| 475 | 20240912 | 113800 | 8201950600 | 67500 | 67500 | 67500 | 67400 | 160 |
| 476 | 20240912 | 113700 | 8191161700 | 67500 | 67500 | 67500 | 67400 | 113 |
| 477 | 20240912 | 113600 | 8183543300 | 67400 | 67400 | 67500 | 67400 | 177 |
| 478 | 20240912 | 113500 | 8171599400 | 67500 | 67500 | 67500 | 67400 | 174 |
| 479 | 20240912 | 113400 | 8159864600 | 67400 | 67500 | 67500 | 67400 | 303 |
| 480 | 20240912 | 113300 | 8139435100 | 67500 | 67400 | 67500 | 67400 | 63 |
| 481 | 20240912 | 113200 | 8135185500 | 67400 | 67500 | 67500 | 67400 | 209 |
| 482 | 20240912 | 113100 | 8121089700 | 67400 | 67500 | 67500 | 67400 | 177 |
| 483 | 20240912 | 113000 | 8109151500 | 67500 | 67400 | 67500 | 67400 | 238 |
| 484 | 20240912 | 112900 | 8093094000 | 67400 | 67400 | 67400 | 67400 | 45 |
| 485 | 20240912 | 112800 | 8090061000 | 67400 | 67400 | 67400 | 67300 | 215 |
| 486 | 20240912 | 112700 | 8075582400 | 67400 | 67400 | 67400 | 67300 | 120 |
| 487 | 20240912 | 112600 | 8067502600 | 67400 | 67400 | 67400 | 67300 | 108 |
| 488 | 20240912 | 112500 | 8060223700 | 67300 | 67400 | 67400 | 67300 | 136 |
| 489 | 20240912 | 112400 | 8051065600 | 67400 | 67500 | 67500 | 67400 | 165 |
| 490 | 20240912 | 112300 | 8039942500 | 67500 | 67500 | 67500 | 67400 | 94 |
| 491 | 20240912 | 112200 | 8033599500 | 67400 | 67500 | 67500 | 67400 | 115 |
| 492 | 20240912 | 112100 | 8025845200 | 67500 | 67500 | 67500 | 67400 | 310 |
| 493 | 20240912 | 112000 | 8004929700 | 67500 | 67500 | 67500 | 67400 | 184 |
| 494 | 20240912 | 111900 | 7992523100 | 67400 | 67500 | 67500 | 67400 | 33 |
| 495 | 20240912 | 111800 | 7990296100 | 67400 | 67400 | 67500 | 67300 | 144 |
| 496 | 20240912 | 111700 | 7980587700 | 67400 | 67500 | 67500 | 67400 | 261 |
| 497 | 20240912 | 111600 | 7962994500 | 67500 | 67400 | 67500 | 67400 | 86 |
| 498 | 20240912 | 111500 | 7957192500 | 67400 | 67400 | 67500 | 67400 | 166 |
| 499 | 20240912 | 111400 | 7945997700 | 67500 | 67500 | 67500 | 67400 | 116 |
| 500 | 20240912 | 111300 | 7938175600 | 67500 | 67500 | 67500 | 67400 | 425 |
| 501 | 20240912 | 111200 | 7909499800 | 67400 | 67500 | 67500 | 67400 | 111 |
| 502 | 20240912 | 111100 | 7902008500 | 67400 | 67500 | 67500 | 67400 | 194 |
| 503 | 20240912 | 111000 | 7888930800 | 67500 | 67500 | 67500 | 67400 | 218 |
| 504 | 20240912 | 110900 | 7874230400 | 67500 | 67500 | 67500 | 67400 | 82 |
| 505 | 20240912 | 110800 | 7868698900 | 67500 | 67600 | 67600 | 67400 | 157 |
| 506 | 20240912 | 110700 | 7858103900 | 67500 | 67600 | 67600 | 67500 | 306 |
| 507 | 20240912 | 110600 | 7837445000 | 67600 | 67500 | 67600 | 67500 | 278 |
| 508 | 20240912 | 110500 | 7818671900 | 67600 | 67600 | 67600 | 67500 | 147 |
| 509 | 20240912 | 110400 | 7808740400 | 67500 | 67600 | 67600 | 67500 | 159 |
| 510 | 20240912 | 110300 | 7798003000 | 67500 | 67600 | 67600 | 67500 | 227 |
| 511 | 20240912 | 110200 | 7782669500 | 67600 | 67600 | 67600 | 67500 | 139 |
| 512 | 20240912 | 110100 | 7773276200 | 67500 | 67600 | 67600 | 67400 | 289 |
| 513 | 20240912 | 110000 | 7753763700 | 67500 | 67500 | 67600 | 67500 | 283 |
| 514 | 20240912 | 105900 | 7734645900 | 67600 | 67500 | 67600 | 67500 | 299 |
| 515 | 20240912 | 105800 | 7714441400 | 67500 | 67600 | 67600 | 67500 | 289 |
| 516 | 20240912 | 105700 | 7694922900 | 67600 | 67500 | 67600 | 67500 | 443 |
| 517 | 20240912 | 105600 | 7665010000 | 67600 | 67600 | 67600 | 67500 | 131 |
| 518 | 20240912 | 105500 | 7656164100 | 67600 | 67500 | 67600 | 67500 | 323 |
| 519 | 20240912 | 105400 | 7634352800 | 67500 | 67600 | 67600 | 67400 | 801 |
| 520 | 20240912 | 105300 | 7580288200 | 67600 | 67600 | 67700 | 66800 | 6443 |
| 521 | 20240912 | 105200 | 7147424100 | 67600 | 67600 | 67600 | 67500 | 181 |
| 522 | 20240912 | 105100 | 7135191800 | 67500 | 67600 | 67700 | 67500 | 458 |
| 523 | 20240912 | 105000 | 7104260100 | 67600 | 67700 | 67700 | 67600 | 1340 |
| 524 | 20240912 | 104900 | 7013668000 | 67700 | 67600 | 67700 | 67600 | 120 |
| 525 | 20240912 | 104800 | 7005544600 | 67900 | 67900 | 67900 | 67700 | 824 |
| 526 | 20240912 | 104700 | 6949721600 | 67900 | 67800 | 67900 | 67800 | 242 |
| 527 | 20240912 | 104600 | 6933306000 | 67800 | 67900 | 67900 | 67800 | 256 |
| 528 | 20240912 | 104500 | 6915935100 | 67900 | 67900 | 67900 | 67800 | 103 |
| 529 | 20240912 | 104400 | 6908946400 | 67900 | 67900 | 67900 | 67800 | 343 |
| 530 | 20240912 | 104300 | 6885667000 | 67900 | 67800 | 67900 | 67800 | 296 |
| 531 | 20240912 | 104200 | 6865592300 | 67800 | 67700 | 67800 | 67700 | 367 |
| 532 | 20240912 | 104100 | 6840724800 | 67700 | 67800 | 67800 | 67700 | 225 |
| 533 | 20240912 | 104000 | 6825479800 | 67800 | 67800 | 67800 | 67700 | 296 |
| 534 | 20240912 | 103900 | 6805419700 | 67800 | 67700 | 67800 | 67700 | 306 |
| 535 | 20240912 | 103800 | 6784694700 | 67800 | 67900 | 67900 | 67800 | 833 |
| 536 | 20240912 | 103700 | 6728213700 | 67800 | 67800 | 67900 | 67800 | 241 |
| 537 | 20240912 | 103600 | 6711866200 | 67900 | 67900 | 68000 | 67900 | 1130 |
| 538 | 20240912 | 103500 | 6635128200 | 67900 | 67900 | 68000 | 67900 | 544 |
| 539 | 20240912 | 103400 | 6598181100 | 67900 | 67800 | 67900 | 67800 | 301 |
| 540 | 20240912 | 103300 | 6577743700 | 67800 | 67600 | 67800 | 67600 | 1109 |
| 541 | 20240912 | 103200 | 6502641100 | 67700 | 67700 | 67700 | 67600 | 334 |
| 542 | 20240912 | 103100 | 6480033600 | 67700 | 67700 | 67700 | 67600 | 193 |
| 543 | 20240912 | 103000 | 6466971000 | 67700 | 67700 | 67700 | 67600 | 156 |
| 544 | 20240912 | 102900 | 6456411000 | 67700 | 67800 | 67800 | 67700 | 849 |
| 545 | 20240912 | 102800 | 6398926000 | 67700 | 67700 | 67800 | 67700 | 332 |
| 546 | 20240912 | 102700 | 6376443100 | 67800 | 67800 | 67800 | 67800 | 337 |
| 547 | 20240912 | 102600 | 6353594500 | 67800 | 67800 | 67900 | 67700 | 628 |
| 548 | 20240912 | 102500 | 6310996000 | 67800 | 67900 | 67900 | 67800 | 1049 |
| 549 | 20240912 | 102400 | 6239769200 | 67900 | 68000 | 68000 | 67900 | 728 |
| 550 | 20240912 | 102300 | 6190285300 | 67900 | 67900 | 68000 | 67900 | 1956 |
| 551 | 20240912 | 102200 | 6057304500 | 67900 | 67800 | 68000 | 67800 | 6087 |
| 552 | 20240912 | 102100 | 5643676400 | 67800 | 67700 | 67800 | 67700 | 2040 |
| 553 | 20240912 | 102000 | 5505444600 | 67800 | 67700 | 67800 | 67700 | 507 |
| 554 | 20240912 | 101900 | 5471075500 | 67700 | 67400 | 67800 | 67400 | 14245 |
| 555 | 20240912 | 101800 | 4507941900 | 67500 | 67500 | 67500 | 67400 | 116 |
| 556 | 20240912 | 101700 | 4500113500 | 67400 | 67500 | 67500 | 67400 | 570 |
| 557 | 20240912 | 101600 | 4461651600 | 67500 | 67300 | 67500 | 67300 | 1719 |
| 558 | 20240912 | 101500 | 4345722000 | 67300 | 67200 | 67400 | 67200 | 532 |
| 559 | 20240912 | 101400 | 4309924800 | 67200 | 67400 | 67400 | 67200 | 473 |
| 560 | 20240912 | 101300 | 4278083400 | 67400 | 67400 | 67400 | 67300 | 237 |
| 561 | 20240912 | 101200 | 4262119800 | 67400 | 67300 | 67400 | 67300 | 89 |
| 562 | 20240912 | 101100 | 4256126200 | 67300 | 67300 | 67400 | 67300 | 121 |
| 563 | 20240912 | 101000 | 4247975800 | 67300 | 67300 | 67400 | 67300 | 229 |
| 564 | 20240912 | 100900 | 4232551200 | 67300 | 67400 | 67400 | 67300 | 144 |
| 565 | 20240912 | 100800 | 4222851800 | 67400 | 67400 | 67400 | 67300 | 771 |
| 566 | 20240912 | 100700 | 4170915900 | 67400 | 67400 | 67400 | 67300 | 81 |
| 567 | 20240912 | 100600 | 4165456600 | 67400 | 67400 | 67400 | 67300 | 235 |
| 568 | 20240912 | 100500 | 4149618000 | 67400 | 67400 | 67400 | 67300 | 570 |
| 569 | 20240912 | 100400 | 4111236200 | 67400 | 67400 | 67400 | 67300 | 1976 |
| 570 | 20240912 | 100300 | 3978059000 | 67300 | 67300 | 67400 | 67300 | 261 |
| 571 | 20240912 | 100200 | 3960484900 | 67300 | 67400 | 67500 | 67300 | 643 |
| 572 | 20240912 | 100100 | 3917159700 | 67400 | 67400 | 67500 | 67400 | 2417 |
| 573 | 20240912 | 100000 | 3754253800 | 67300 | 67300 | 67400 | 67300 | 237 |
| 574 | 20240912 | 095900 | 3738291300 | 67400 | 67200 | 67400 | 67200 | 2544 |
| 575 | 20240912 | 095800 | 3567194400 | 67200 | 67200 | 67200 | 67200 | 50 |
| 576 | 20240912 | 095700 | 3563834400 | 67100 | 67100 | 67200 | 67100 | 149 |
| 577 | 20240912 | 095600 | 3553828000 | 67200 | 67200 | 67200 | 67100 | 100 |
| 578 | 20240912 | 095500 | 3547112200 | 67200 | 67100 | 67200 | 67100 | 107 |
| 579 | 20240912 | 095400 | 3539928500 | 67100 | 66900 | 67100 | 66900 | 2911 |
| 580 | 20240912 | 095300 | 3344807500 | 67000 | 66900 | 67000 | 66900 | 90 |
| 581 | 20240912 | 095200 | 3338785300 | 66900 | 66900 | 67000 | 66900 | 97 |
| 582 | 20240912 | 095100 | 3332295300 | 67000 | 67000 | 67100 | 67000 | 910 |
| 583 | 20240912 | 095000 | 3271324000 | 67100 | 67100 | 67100 | 67100 | 274 |
| 584 | 20240912 | 094900 | 3252938600 | 67100 | 67000 | 67100 | 67000 | 52 |
| 585 | 20240912 | 094800 | 3249453500 | 67100 | 67100 | 67100 | 67000 | 30 |
| 586 | 20240912 | 094700 | 3247440600 | 67100 | 66900 | 67100 | 66900 | 1121 |
| 587 | 20240912 | 094600 | 3172433900 | 66900 | 67000 | 67000 | 66900 | 168 |
| 588 | 20240912 | 094500 | 3161188100 | 66900 | 66900 | 67000 | 66800 | 1262 |
| 589 | 20240912 | 094400 | 3076768300 | 66900 | 66900 | 67000 | 66800 | 420 |
| 590 | 20240912 | 094300 | 3048675500 | 66900 | 67100 | 67100 | 66900 | 4459 |
| 591 | 20240912 | 094200 | 2749916800 | 67100 | 67100 | 67100 | 67000 | 125 |
| 592 | 20240912 | 094100 | 2741540800 | 67100 | 67100 | 67100 | 67000 | 213 |
| 593 | 20240912 | 094000 | 2727255000 | 67100 | 67200 | 67200 | 67000 | 838 |
| 594 | 20240912 | 093900 | 2671032900 | 67200 | 67200 | 67200 | 67200 | 422 |
| 595 | 20240912 | 093800 | 2642674500 | 67200 | 67200 | 67300 | 67200 | 806 |
| 596 | 20240912 | 093700 | 2588505400 | 67300 | 67100 | 67300 | 67000 | 2934 |
| 597 | 20240912 | 093600 | 2391244200 | 67100 | 66900 | 67100 | 66900 | 4271 |
| 598 | 20240912 | 093500 | 2104981600 | 66900 | 66900 | 67000 | 66900 | 101 |
| 599 | 20240912 | 093400 | 2098222900 | 66900 | 66900 | 67000 | 66900 | 924 |
| 600 | 20240912 | 093300 | 2036406200 | 66900 | 66900 | 67000 | 66900 | 48 |
| 601 | 20240912 | 093200 | 2033192400 | 67000 | 66900 | 67000 | 66800 | 553 |
| 602 | 20240912 | 093100 | 1996182800 | 66900 | 66800 | 66900 | 66800 | 421 |
| 603 | 20240912 | 093000 | 1968018100 | 66900 | 66700 | 66900 | 66700 | 2316 |
| 604 | 20240912 | 092900 | 1813227000 | 66800 | 66800 | 66800 | 66700 | 235 |
| 605 | 20240912 | 092800 | 1797537800 | 66800 | 66800 | 66800 | 66700 | 110 |
| 606 | 20240912 | 092700 | 1790192000 | 66800 | 66700 | 66800 | 66700 | 127 |
| 607 | 20240912 | 092600 | 1781711000 | 66700 | 66600 | 66700 | 66600 | 487 |
| 608 | 20240912 | 092500 | 1749242700 | 66600 | 66600 | 66700 | 66600 | 143 |
| 609 | 20240912 | 092400 | 1739706700 | 66600 | 66700 | 66700 | 66600 | 373 |
| 610 | 20240912 | 092300 | 1714850000 | 66700 | 66700 | 66700 | 66600 | 51 |
| 611 | 20240912 | 092200 | 1711452700 | 66600 | 66700 | 66700 | 66600 | 874 |
| 612 | 20240912 | 092100 | 1653211600 | 66700 | 66800 | 66800 | 66700 | 689 |
| 613 | 20240912 | 092000 | 1607227600 | 66900 | 66900 | 67000 | 66900 | 1317 |
| 614 | 20240912 | 091900 | 1519111000 | 67000 | 66900 | 67000 | 66900 | 516 |
| 615 | 20240912 | 091800 | 1484543500 | 66900 | 66900 | 67000 | 66900 | 496 |
| 616 | 20240912 | 091700 | 1451327400 | 67000 | 66900 | 67000 | 66900 | 519 |
| 617 | 20240912 | 091600 | 1416558300 | 67000 | 66900 | 67000 | 66800 | 1971 |
| 618 | 20240912 | 091500 | 1284604800 | 66900 | 66800 | 66900 | 66700 | 1476 |
| 619 | 20240912 | 091400 | 1185951000 | 66800 | 66700 | 66900 | 66700 | 649 |
| 620 | 20240912 | 091300 | 1142597600 | 66800 | 66800 | 66800 | 66700 | 400 |
| 621 | 20240912 | 091200 | 1115894200 | 66800 | 66800 | 66900 | 66800 | 1482 |
| 622 | 20240912 | 091100 | 1016894900 | 66800 | 66600 | 66800 | 66600 | 1395 |
| 623 | 20240912 | 091000 | 923928800 | 66600 | 66500 | 66600 | 66500 | 258 |
| 624 | 20240912 | 090900 | 906771200 | 66600 | 66500 | 66600 | 66400 | 235 |
| 625 | 20240912 | 090800 | 891142700 | 66500 | 66800 | 66800 | 66400 | 1815 |
| 626 | 20240912 | 090700 | 770160800 | 66800 | 66800 | 66800 | 66700 | 307 |
| 627 | 20240912 | 090600 | 749662800 | 66900 | 66800 | 66900 | 66700 | 1020 |
| 628 | 20240912 | 090500 | 681519200 | 66800 | 66900 | 66900 | 66800 | 1190 |
| 629 | 20240912 | 090400 | 601970500 | 66800 | 66900 | 66900 | 66800 | 859 |
| 630 | 20240912 | 090300 | 544531100 | 66800 | 66500 | 67000 | 66300 | 3123 |
| 631 | 20240912 | 090200 | 336272800 | 66300 | 66500 | 66700 | 66100 | 1839 |
| 632 | 20240912 | 090100 | 214170600 | 66500 | 66400 | 66600 | 66300 | 1301 |
| 633 | 20240912 | 090000 | 127706100 | 66400 | 66000 | 66400 | 66000 | 1931 |