32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240906 | 190200 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 2592 |
| 3 | 20240906 | 190100 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 4 | 20240906 | 190000 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 5 | 20240906 | 185900 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 6 | 20240906 | 185800 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 7 | 20240906 | 185700 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 8 | 20240906 | 185600 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 9 | 20240906 | 185500 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 10 | 20240906 | 185400 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 11 | 20240906 | 185300 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 12 | 20240906 | 185200 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 13 | 20240906 | 185100 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 14 | 20240906 | 185000 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 15 | 20240906 | 184900 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 16 | 20240906 | 184800 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 17 | 20240906 | 184700 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 18 | 20240906 | 184600 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 19 | 20240906 | 184500 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 20 | 20240906 | 184400 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 21 | 20240906 | 184300 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 22 | 20240906 | 184200 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 23 | 20240906 | 184100 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 24 | 20240906 | 184000 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 25 | 20240906 | 183900 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 26 | 20240906 | 183800 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 27 | 20240906 | 183700 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 28 | 20240906 | 183600 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 29 | 20240906 | 183500 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 30 | 20240906 | 183400 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 31 | 20240906 | 183300 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 32 | 20240906 | 183200 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 2592 |
| 33 | 20240906 | 183100 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 34 | 20240906 | 183000 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 35 | 20240906 | 182900 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 36 | 20240906 | 182800 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 37 | 20240906 | 182700 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 38 | 20240906 | 182600 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 39 | 20240906 | 182500 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 40 | 20240906 | 182400 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 41 | 20240906 | 182300 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 42 | 20240906 | 182200 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 43 | 20240906 | 182100 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 44 | 20240906 | 182000 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 45 | 20240906 | 181900 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 46 | 20240906 | 181800 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 47 | 20240906 | 181700 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 48 | 20240906 | 181600 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 49 | 20240906 | 181500 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 50 | 20240906 | 181400 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 51 | 20240906 | 181300 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 52 | 20240906 | 181200 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 53 | 20240906 | 181100 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 54 | 20240906 | 181000 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 55 | 20240906 | 180900 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 56 | 20240906 | 180800 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 57 | 20240906 | 180700 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 58 | 20240906 | 180600 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 59 | 20240906 | 180500 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 60 | 20240906 | 180400 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 61 | 20240906 | 180300 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 62 | 20240906 | 180200 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 2592 |
| 63 | 20240906 | 180100 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 64 | 20240906 | 180000 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 65 | 20240906 | 175900 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 66 | 20240906 | 175800 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 67 | 20240906 | 175700 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 68 | 20240906 | 175600 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 69 | 20240906 | 175500 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 70 | 20240906 | 175400 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 71 | 20240906 | 175300 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 72 | 20240906 | 175200 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 73 | 20240906 | 175100 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 74 | 20240906 | 175000 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 75 | 20240906 | 174900 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 76 | 20240906 | 174800 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 77 | 20240906 | 174700 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 78 | 20240906 | 174600 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 79 | 20240906 | 174500 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 80 | 20240906 | 174400 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 81 | 20240906 | 174300 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 82 | 20240906 | 174200 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 83 | 20240906 | 174100 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 84 | 20240906 | 174000 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 85 | 20240906 | 173900 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 86 | 20240906 | 173800 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 87 | 20240906 | 173700 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 88 | 20240906 | 173600 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 89 | 20240906 | 173500 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 90 | 20240906 | 173400 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 91 | 20240906 | 173300 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 92 | 20240906 | 173200 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 2592 |
| 93 | 20240906 | 173100 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 94 | 20240906 | 173000 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 95 | 20240906 | 172900 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 96 | 20240906 | 172800 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 97 | 20240906 | 172700 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 98 | 20240906 | 172600 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 99 | 20240906 | 172500 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 100 | 20240906 | 172400 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 101 | 20240906 | 172300 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 102 | 20240906 | 172200 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 103 | 20240906 | 172100 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 104 | 20240906 | 172000 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 105 | 20240906 | 171900 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 106 | 20240906 | 171800 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 107 | 20240906 | 171700 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 108 | 20240906 | 171600 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 109 | 20240906 | 171500 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 110 | 20240906 | 171400 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 111 | 20240906 | 171300 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 112 | 20240906 | 171200 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 113 | 20240906 | 171100 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 114 | 20240906 | 171000 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 115 | 20240906 | 170900 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 116 | 20240906 | 170800 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 117 | 20240906 | 170700 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 118 | 20240906 | 170600 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 119 | 20240906 | 170500 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 120 | 20240906 | 170400 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 121 | 20240906 | 170300 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 122 | 20240906 | 170200 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 2592 |
| 123 | 20240906 | 170100 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 124 | 20240906 | 170000 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 125 | 20240906 | 165900 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 126 | 20240906 | 165800 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 127 | 20240906 | 165700 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 128 | 20240906 | 165600 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 129 | 20240906 | 165500 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 130 | 20240906 | 165400 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 131 | 20240906 | 165300 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 132 | 20240906 | 165200 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 133 | 20240906 | 165100 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 134 | 20240906 | 165000 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 135 | 20240906 | 164900 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 136 | 20240906 | 164800 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 137 | 20240906 | 164700 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 138 | 20240906 | 164600 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 139 | 20240906 | 164500 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 140 | 20240906 | 164400 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 141 | 20240906 | 164300 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 142 | 20240906 | 164200 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 143 | 20240906 | 164100 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 144 | 20240906 | 164000 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 145 | 20240906 | 163900 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 146 | 20240906 | 163800 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 147 | 20240906 | 163700 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 148 | 20240906 | 163600 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 149 | 20240906 | 163500 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 150 | 20240906 | 163400 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 151 | 20240906 | 163300 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 152 | 20240906 | 163200 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 2592 |
| 153 | 20240906 | 163100 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 154 | 20240906 | 163000 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 155 | 20240906 | 162900 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 156 | 20240906 | 162800 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 157 | 20240906 | 162700 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 158 | 20240906 | 162600 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 159 | 20240906 | 162500 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 160 | 20240906 | 162400 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 161 | 20240906 | 162300 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 162 | 20240906 | 162200 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 163 | 20240906 | 162100 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 164 | 20240906 | 162000 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 165 | 20240906 | 161900 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 166 | 20240906 | 161800 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 167 | 20240906 | 161700 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 168 | 20240906 | 161600 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 169 | 20240906 | 161500 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 170 | 20240906 | 161400 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 171 | 20240906 | 161300 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 172 | 20240906 | 161200 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 173 | 20240906 | 161100 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 174 | 20240906 | 161000 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 175 | 20240906 | 160900 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 176 | 20240906 | 160800 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 177 | 20240906 | 160700 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 178 | 20240906 | 160600 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 179 | 20240906 | 160500 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 180 | 20240906 | 160400 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 181 | 20240906 | 160300 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 182 | 20240906 | 160200 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 2592 |
| 183 | 20240906 | 160100 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 184 | 20240906 | 160000 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 185 | 20240906 | 155900 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 186 | 20240906 | 155800 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 187 | 20240906 | 155700 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 188 | 20240906 | 155600 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 189 | 20240906 | 155500 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 190 | 20240906 | 155400 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 191 | 20240906 | 155300 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 192 | 20240906 | 155200 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 193 | 20240906 | 155100 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 194 | 20240906 | 155000 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 195 | 20240906 | 154900 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 196 | 20240906 | 154800 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 197 | 20240906 | 154700 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 198 | 20240906 | 154600 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 199 | 20240906 | 154500 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 200 | 20240906 | 154400 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 201 | 20240906 | 154300 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 202 | 20240906 | 154200 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 203 | 20240906 | 154100 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 204 | 20240906 | 154000 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 205 | 20240906 | 153900 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 206 | 20240906 | 153800 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 207 | 20240906 | 153700 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 208 | 20240906 | 153600 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 209 | 20240906 | 153500 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 210 | 20240906 | 153400 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 211 | 20240906 | 153300 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 212 | 20240906 | 153200 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 2592 |
| 213 | 20240906 | 153100 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 0 |
| 214 | 20240906 | 153000 | 8853096700 | 71600 | 71600 | 71600 | 71600 | 2592 |
| 215 | 20240906 | 152900 | 8667509500 | 71800 | 71800 | 71800 | 71800 | 0 |
| 216 | 20240906 | 152800 | 8667509500 | 71800 | 71800 | 71800 | 71800 | 0 |
| 217 | 20240906 | 152700 | 8667509500 | 71800 | 71800 | 71800 | 71800 | 0 |
| 218 | 20240906 | 152600 | 8667509500 | 71800 | 71800 | 71800 | 71800 | 0 |
| 219 | 20240906 | 152500 | 8667509500 | 71800 | 71800 | 71800 | 71800 | 0 |
| 220 | 20240906 | 152400 | 8667509500 | 71800 | 71800 | 71800 | 71800 | 0 |
| 221 | 20240906 | 152300 | 8667509500 | 71800 | 71800 | 71800 | 71800 | 0 |
| 222 | 20240906 | 152200 | 8667509500 | 71800 | 71800 | 71800 | 71800 | 0 |
| 223 | 20240906 | 152100 | 8667509500 | 71800 | 71800 | 71800 | 71800 | 0 |
| 224 | 20240906 | 152000 | 8667509500 | 71800 | 71800 | 71800 | 71800 | 0 |
| 225 | 20240906 | 151900 | 8667509500 | 71800 | 71800 | 71800 | 71700 | 253 |
| 226 | 20240906 | 151800 | 8649358500 | 71800 | 71900 | 71900 | 71700 | 657 |
| 227 | 20240906 | 151700 | 8602223900 | 71900 | 71800 | 71900 | 71700 | 244 |
| 228 | 20240906 | 151600 | 8584701100 | 71800 | 71800 | 71800 | 71700 | 135 |
| 229 | 20240906 | 151500 | 8575008600 | 71800 | 71900 | 71900 | 71700 | 93 |
| 230 | 20240906 | 151400 | 8568330800 | 71900 | 71800 | 71900 | 71700 | 555 |
| 231 | 20240906 | 151300 | 8528483500 | 71800 | 71800 | 71900 | 71700 | 820 |
| 232 | 20240906 | 151200 | 8469605300 | 71800 | 71900 | 71900 | 71800 | 464 |
| 233 | 20240906 | 151100 | 8436272600 | 71900 | 71900 | 71900 | 71800 | 292 |
| 234 | 20240906 | 151000 | 8415282000 | 71900 | 71900 | 71900 | 71800 | 162 |
| 235 | 20240906 | 150900 | 8403635000 | 72000 | 71900 | 72000 | 71800 | 279 |
| 236 | 20240906 | 150800 | 8383562600 | 71900 | 71900 | 71900 | 71800 | 164 |
| 237 | 20240906 | 150700 | 8371780800 | 71900 | 71900 | 71900 | 71800 | 423 |
| 238 | 20240906 | 150600 | 8341405500 | 71900 | 71900 | 71900 | 71800 | 112 |
| 239 | 20240906 | 150500 | 8333356700 | 71900 | 72000 | 72000 | 71800 | 188 |
| 240 | 20240906 | 150400 | 8319839700 | 72000 | 72000 | 72000 | 71900 | 687 |
| 241 | 20240906 | 150300 | 8270427600 | 72000 | 72100 | 72100 | 72000 | 24 |
| 242 | 20240906 | 150200 | 8268698900 | 72000 | 72000 | 72100 | 72000 | 653 |
| 243 | 20240906 | 150100 | 8221681400 | 72000 | 72100 | 72100 | 72000 | 322 |
| 244 | 20240906 | 150000 | 8198472200 | 72100 | 72100 | 72200 | 72100 | 171 |
| 245 | 20240906 | 145900 | 8186143000 | 72100 | 72200 | 72200 | 72100 | 250 |
| 246 | 20240906 | 145800 | 8168105300 | 72200 | 72100 | 72200 | 72100 | 105 |
| 247 | 20240906 | 145700 | 8160526900 | 72100 | 72100 | 72100 | 72000 | 534 |
| 248 | 20240906 | 145600 | 8122039000 | 72000 | 72100 | 72100 | 72000 | 110 |
| 249 | 20240906 | 145500 | 8114108800 | 72100 | 72100 | 72100 | 72100 | 294 |
| 250 | 20240906 | 145400 | 8092911400 | 72100 | 72000 | 72100 | 72000 | 104 |
| 251 | 20240906 | 145300 | 8085414700 | 72000 | 71900 | 72000 | 71900 | 241 |
| 252 | 20240906 | 145200 | 8068068700 | 71900 | 71900 | 72000 | 71900 | 38 |
| 253 | 20240906 | 145100 | 8065334500 | 71900 | 71900 | 71900 | 71800 | 226 |
| 254 | 20240906 | 145000 | 8049087400 | 71900 | 72100 | 72100 | 71800 | 355 |
| 255 | 20240906 | 144900 | 8023547300 | 72100 | 71900 | 72100 | 71900 | 227 |
| 256 | 20240906 | 144800 | 8007201500 | 71900 | 71900 | 71900 | 71800 | 293 |
| 257 | 20240906 | 144700 | 7986141300 | 71900 | 71800 | 71900 | 71800 | 1182 |
| 258 | 20240906 | 144600 | 7901247200 | 71800 | 71900 | 71900 | 71800 | 368 |
| 259 | 20240906 | 144500 | 7874790600 | 71900 | 71900 | 71900 | 71900 | 313 |
| 260 | 20240906 | 144400 | 7852285900 | 71900 | 72000 | 72000 | 71900 | 450 |
| 261 | 20240906 | 144300 | 7819925100 | 72000 | 71900 | 72000 | 71900 | 124 |
| 262 | 20240906 | 144200 | 7810999400 | 72000 | 72000 | 72000 | 72000 | 281 |
| 263 | 20240906 | 144100 | 7790767400 | 72000 | 72000 | 72000 | 71900 | 26 |
| 264 | 20240906 | 144000 | 7788896100 | 72000 | 72100 | 72100 | 72000 | 839 |
| 265 | 20240906 | 143900 | 7728486400 | 72200 | 72200 | 72200 | 72000 | 747 |
| 266 | 20240906 | 143800 | 7674631400 | 72200 | 72100 | 72200 | 72100 | 76 |
| 267 | 20240906 | 143700 | 7669150100 | 72200 | 72300 | 72300 | 72200 | 479 |
| 268 | 20240906 | 143600 | 7634556700 | 72300 | 72300 | 72300 | 72200 | 257 |
| 269 | 20240906 | 143500 | 7615994900 | 72300 | 72200 | 72300 | 72200 | 136 |
| 270 | 20240906 | 143400 | 7606165900 | 72100 | 72100 | 72100 | 72100 | 64 |
| 271 | 20240906 | 143300 | 7601551500 | 72200 | 72100 | 72200 | 72100 | 51 |
| 272 | 20240906 | 143200 | 7597872400 | 72100 | 72100 | 72100 | 72100 | 1 |
| 273 | 20240906 | 143100 | 7597800300 | 72000 | 72200 | 72200 | 72000 | 435 |
| 274 | 20240906 | 143000 | 7566464500 | 72100 | 72200 | 72200 | 72100 | 8 |
| 275 | 20240906 | 142900 | 7565887600 | 72100 | 72100 | 72100 | 72100 | 127 |
| 276 | 20240906 | 142800 | 7556730900 | 72100 | 72100 | 72200 | 72100 | 245 |
| 277 | 20240906 | 142700 | 7539064600 | 72100 | 72200 | 72200 | 72100 | 18 |
| 278 | 20240906 | 142600 | 7537766700 | 72100 | 72100 | 72300 | 72100 | 216 |
| 279 | 20240906 | 142500 | 7522173600 | 72100 | 72000 | 72100 | 72000 | 17 |
| 280 | 20240906 | 142400 | 7520948600 | 72100 | 72000 | 72100 | 71900 | 317 |
| 281 | 20240906 | 142300 | 7498135000 | 72000 | 71900 | 72000 | 71900 | 433 |
| 282 | 20240906 | 142200 | 7466993900 | 71900 | 72000 | 72000 | 71900 | 680 |
| 283 | 20240906 | 142100 | 7418101700 | 72000 | 72100 | 72100 | 71900 | 1489 |
| 284 | 20240906 | 142000 | 7310895900 | 72000 | 72100 | 72100 | 72000 | 73 |
| 285 | 20240906 | 141900 | 7305634200 | 72100 | 72200 | 72200 | 72100 | 16 |
| 286 | 20240906 | 141800 | 7304479700 | 72100 | 72100 | 72100 | 72000 | 898 |
| 287 | 20240906 | 141700 | 7239792600 | 72100 | 72300 | 72300 | 72100 | 2550 |
| 288 | 20240906 | 141600 | 7055819000 | 72300 | 72300 | 72300 | 72200 | 59 |
| 289 | 20240906 | 141500 | 7051554300 | 72300 | 72300 | 72300 | 72200 | 138 |
| 290 | 20240906 | 141400 | 7041586900 | 72300 | 72400 | 72500 | 72300 | 470 |
| 291 | 20240906 | 141300 | 7007594300 | 72400 | 72400 | 72400 | 72400 | 89 |
| 292 | 20240906 | 141200 | 7001150700 | 72300 | 72400 | 72400 | 72300 | 77 |
| 293 | 20240906 | 141100 | 6995581600 | 72500 | 72400 | 72500 | 72300 | 262 |
| 294 | 20240906 | 141000 | 6976615800 | 72300 | 72500 | 72500 | 72300 | 36 |
| 295 | 20240906 | 140900 | 6974010100 | 72500 | 72400 | 72500 | 72400 | 80 |
| 296 | 20240906 | 140800 | 6968217900 | 72300 | 72400 | 72400 | 72300 | 17 |
| 297 | 20240906 | 140700 | 6966987800 | 72400 | 72400 | 72500 | 72400 | 166 |
| 298 | 20240906 | 140600 | 6954969200 | 72400 | 72400 | 72400 | 72400 | 240 |
| 299 | 20240906 | 140500 | 6937593200 | 72300 | 72300 | 72300 | 72300 | 131 |
| 300 | 20240906 | 140400 | 6928121900 | 72400 | 72400 | 72400 | 72300 | 184 |
| 301 | 20240906 | 140300 | 6914817600 | 72400 | 72400 | 72400 | 72400 | 17 |
| 302 | 20240906 | 140200 | 6913586800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 303 | 20240906 | 140100 | 6913586800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 304 | 20240906 | 140000 | 6913586800 | 72300 | 72500 | 72600 | 72300 | 107 |
| 305 | 20240906 | 135900 | 6905848400 | 72500 | 72500 | 72500 | 72300 | 42 |
| 306 | 20240906 | 135800 | 6902807800 | 72400 | 72300 | 72400 | 72300 | 10 |
| 307 | 20240906 | 135700 | 6902083900 | 72300 | 72300 | 72600 | 72300 | 141 |
| 308 | 20240906 | 135600 | 6891886900 | 72600 | 72200 | 72600 | 72200 | 713 |
| 309 | 20240906 | 135500 | 6840301500 | 72200 | 72200 | 72300 | 72200 | 113 |
| 310 | 20240906 | 135400 | 6832142800 | 72100 | 72200 | 72200 | 72100 | 567 |
| 311 | 20240906 | 135300 | 6791225300 | 72300 | 72400 | 72400 | 72300 | 58 |
| 312 | 20240906 | 135200 | 6787029400 | 72300 | 72300 | 72300 | 72200 | 179 |
| 313 | 20240906 | 135100 | 6774090800 | 72300 | 72300 | 72300 | 72300 | 144 |
| 314 | 20240906 | 135000 | 6763679600 | 72300 | 72200 | 72400 | 72200 | 281 |
| 315 | 20240906 | 134900 | 6743341200 | 72200 | 72200 | 72300 | 72200 | 293 |
| 316 | 20240906 | 134800 | 6722186500 | 72200 | 72300 | 72300 | 72200 | 160 |
| 317 | 20240906 | 134700 | 6710631100 | 72300 | 72300 | 72300 | 72200 | 77 |
| 318 | 20240906 | 134600 | 6705069500 | 72300 | 72200 | 72300 | 72200 | 339 |
| 319 | 20240906 | 134500 | 6680589800 | 72200 | 72300 | 72300 | 72200 | 647 |
| 320 | 20240906 | 134400 | 6633874000 | 72300 | 72200 | 72300 | 72200 | 63 |
| 321 | 20240906 | 134300 | 6629319400 | 72100 | 72200 | 72300 | 72100 | 551 |
| 322 | 20240906 | 134200 | 6589578000 | 72200 | 72300 | 72300 | 72100 | 1707 |
| 323 | 20240906 | 134100 | 6466367500 | 72300 | 72400 | 72400 | 72200 | 945 |
| 324 | 20240906 | 134000 | 6398049500 | 72400 | 72500 | 72500 | 72400 | 553 |
| 325 | 20240906 | 133900 | 6358005800 | 72400 | 72400 | 72400 | 72400 | 295 |
| 326 | 20240906 | 133800 | 6336647800 | 72300 | 72400 | 72400 | 72300 | 197 |
| 327 | 20240906 | 133700 | 6322386200 | 72300 | 72400 | 72400 | 72300 | 31 |
| 328 | 20240906 | 133600 | 6320142600 | 72400 | 72400 | 72500 | 72300 | 446 |
| 329 | 20240906 | 133500 | 6287867000 | 72400 | 72400 | 72400 | 72300 | 444 |
| 330 | 20240906 | 133400 | 6255723500 | 72400 | 72600 | 72600 | 72400 | 908 |
| 331 | 20240906 | 133300 | 6189957700 | 72600 | 72600 | 72600 | 72600 | 136 |
| 332 | 20240906 | 133200 | 6180084100 | 72500 | 72500 | 72500 | 72400 | 140 |
| 333 | 20240906 | 133100 | 6169946100 | 72500 | 72500 | 72500 | 72500 | 25 |
| 334 | 20240906 | 133000 | 6168133600 | 72500 | 72500 | 72500 | 72400 | 61 |
| 335 | 20240906 | 132900 | 6163711800 | 72400 | 72500 | 72500 | 72400 | 98 |
| 336 | 20240906 | 132800 | 6156607300 | 72500 | 72500 | 72500 | 72500 | 68 |
| 337 | 20240906 | 132700 | 6151677300 | 72500 | 72500 | 72500 | 72500 | 80 |
| 338 | 20240906 | 132600 | 6145877300 | 72500 | 72500 | 72600 | 72500 | 99 |
| 339 | 20240906 | 132500 | 6138699300 | 72500 | 72500 | 72500 | 72500 | 58 |
| 340 | 20240906 | 132400 | 6134494300 | 72500 | 72600 | 72600 | 72500 | 32 |
| 341 | 20240906 | 132300 | 6132172100 | 72600 | 72400 | 72600 | 72400 | 22 |
| 342 | 20240906 | 132200 | 6130576800 | 72400 | 72400 | 72400 | 72400 | 100 |
| 343 | 20240906 | 132100 | 6123336800 | 72400 | 72400 | 72400 | 72300 | 158 |
| 344 | 20240906 | 132000 | 6111898100 | 72300 | 72400 | 72500 | 72300 | 266 |
| 345 | 20240906 | 131900 | 6092645200 | 72300 | 72400 | 72500 | 72300 | 190 |
| 346 | 20240906 | 131800 | 6078901300 | 72400 | 72500 | 72500 | 72400 | 254 |
| 347 | 20240906 | 131700 | 6060491700 | 72500 | 72500 | 72500 | 72400 | 206 |
| 348 | 20240906 | 131600 | 6045557400 | 72400 | 72400 | 72400 | 72300 | 208 |
| 349 | 20240906 | 131500 | 6030505200 | 72400 | 72400 | 72500 | 72400 | 109 |
| 350 | 20240906 | 131400 | 6022613500 | 72400 | 72400 | 72400 | 72300 | 340 |
| 351 | 20240906 | 131300 | 5998012000 | 72300 | 72400 | 72500 | 72300 | 806 |
| 352 | 20240906 | 131200 | 5939658200 | 72300 | 72200 | 72400 | 72200 | 342 |
| 353 | 20240906 | 131100 | 5914937700 | 72300 | 72500 | 72500 | 72300 | 1501 |
| 354 | 20240906 | 131000 | 5806380100 | 72400 | 72500 | 72500 | 72400 | 777 |
| 355 | 20240906 | 130900 | 5750119300 | 72400 | 72600 | 72600 | 72400 | 1376 |
| 356 | 20240906 | 130800 | 5650359700 | 72600 | 72500 | 72600 | 72500 | 109 |
| 357 | 20240906 | 130700 | 5642449000 | 72600 | 72700 | 72700 | 72600 | 1037 |
| 358 | 20240906 | 130600 | 5567160200 | 72700 | 72700 | 72700 | 72700 | 20 |
| 359 | 20240906 | 130500 | 5565706200 | 72700 | 72700 | 72700 | 72600 | 509 |
| 360 | 20240906 | 130400 | 5528703900 | 72800 | 72800 | 72800 | 72700 | 56 |
| 361 | 20240906 | 130300 | 5524629600 | 72800 | 72700 | 72800 | 72700 | 135 |
| 362 | 20240906 | 130200 | 5514805100 | 72600 | 72600 | 72700 | 72600 | 216 |
| 363 | 20240906 | 130100 | 5499105800 | 72700 | 72700 | 72800 | 72700 | 358 |
| 364 | 20240906 | 130000 | 5473070700 | 72700 | 72700 | 72800 | 72700 | 253 |
| 365 | 20240906 | 125900 | 5454673500 | 72700 | 72700 | 72800 | 72600 | 266 |
| 366 | 20240906 | 125800 | 5435336500 | 72700 | 72800 | 72800 | 72600 | 271 |
| 367 | 20240906 | 125700 | 5415635100 | 72700 | 72700 | 72700 | 72700 | 541 |
| 368 | 20240906 | 125600 | 5376304400 | 72700 | 72800 | 72900 | 72700 | 683 |
| 369 | 20240906 | 125500 | 5326600100 | 72800 | 72900 | 72900 | 72800 | 1212 |
| 370 | 20240906 | 125400 | 5238348500 | 72900 | 73000 | 73000 | 72900 | 306 |
| 371 | 20240906 | 125300 | 5216038900 | 73000 | 73000 | 73100 | 73000 | 78 |
| 372 | 20240906 | 125200 | 5210344700 | 73000 | 73000 | 73100 | 72900 | 999 |
| 373 | 20240906 | 125100 | 5137440400 | 73000 | 73100 | 73100 | 73000 | 92 |
| 374 | 20240906 | 125000 | 5130715900 | 73100 | 73200 | 73300 | 73000 | 666 |
| 375 | 20240906 | 124900 | 5081996500 | 73300 | 73300 | 73300 | 73300 | 31 |
| 376 | 20240906 | 124800 | 5079724200 | 73300 | 73300 | 73300 | 73200 | 91 |
| 377 | 20240906 | 124700 | 5073054600 | 73300 | 73200 | 73300 | 73200 | 2 |
| 378 | 20240906 | 124600 | 5072908100 | 73200 | 73300 | 73300 | 73200 | 48 |
| 379 | 20240906 | 124500 | 5069393400 | 73200 | 73300 | 73300 | 73200 | 132 |
| 380 | 20240906 | 124400 | 5059730900 | 73300 | 73400 | 73400 | 73300 | 176 |
| 381 | 20240906 | 124300 | 5046829300 | 73300 | 73300 | 73300 | 73300 | 0 |
| 382 | 20240906 | 124200 | 5046829300 | 73300 | 73300 | 73400 | 73300 | 76 |
| 383 | 20240906 | 124100 | 5041257300 | 73300 | 73400 | 73500 | 73300 | 42 |
| 384 | 20240906 | 124000 | 5038172700 | 73400 | 73300 | 73500 | 73300 | 36 |
| 385 | 20240906 | 123900 | 5035530200 | 73300 | 73300 | 73300 | 73300 | 99 |
| 386 | 20240906 | 123800 | 5028273500 | 73400 | 73400 | 73400 | 73400 | 8 |
| 387 | 20240906 | 123700 | 5027686300 | 73400 | 73400 | 73400 | 73400 | 6 |
| 388 | 20240906 | 123600 | 5027245900 | 73400 | 73300 | 73400 | 73300 | 10 |
| 389 | 20240906 | 123500 | 5026512100 | 73200 | 73300 | 73300 | 73200 | 142 |
| 390 | 20240906 | 123400 | 5016117500 | 73300 | 73500 | 73500 | 73300 | 73 |
| 391 | 20240906 | 123300 | 5010766000 | 73500 | 73400 | 73500 | 73400 | 107 |
| 392 | 20240906 | 123200 | 5002902700 | 73400 | 73500 | 73500 | 73400 | 8 |
| 393 | 20240906 | 123100 | 5002314800 | 73500 | 73500 | 73500 | 73400 | 10 |
| 394 | 20240906 | 123000 | 5001580500 | 73500 | 73300 | 73500 | 73300 | 305 |
| 395 | 20240906 | 122900 | 4979174300 | 73300 | 73300 | 73400 | 73300 | 155 |
| 396 | 20240906 | 122800 | 4967812700 | 73300 | 73300 | 73300 | 73100 | 363 |
| 397 | 20240906 | 122700 | 4941241700 | 73300 | 73300 | 73400 | 73300 | 163 |
| 398 | 20240906 | 122600 | 4929285400 | 73300 | 73300 | 73300 | 73200 | 31 |
| 399 | 20240906 | 122500 | 4927014800 | 73300 | 73300 | 73300 | 73300 | 7 |
| 400 | 20240906 | 122400 | 4926501700 | 73200 | 73400 | 73400 | 73200 | 579 |
| 401 | 20240906 | 122300 | 4884097300 | 73400 | 73400 | 73400 | 73400 | 9 |
| 402 | 20240906 | 122200 | 4883436700 | 73300 | 73400 | 73400 | 73300 | 76 |
| 403 | 20240906 | 122100 | 4877859000 | 73300 | 73400 | 73400 | 73300 | 15 |
| 404 | 20240906 | 122000 | 4876758600 | 73300 | 73200 | 73300 | 73200 | 197 |
| 405 | 20240906 | 121900 | 4862319200 | 73200 | 73300 | 73300 | 73200 | 95 |
| 406 | 20240906 | 121800 | 4855363900 | 73200 | 73200 | 73200 | 73200 | 40 |
| 407 | 20240906 | 121700 | 4852435900 | 73300 | 73300 | 73300 | 73300 | 186 |
| 408 | 20240906 | 121600 | 4838802100 | 73400 | 73400 | 73500 | 73400 | 76 |
| 409 | 20240906 | 121500 | 4833222400 | 73400 | 73500 | 73500 | 73400 | 199 |
| 410 | 20240906 | 121400 | 4818597600 | 73600 | 73600 | 73600 | 73600 | 62 |
| 411 | 20240906 | 121300 | 4814034400 | 73500 | 73400 | 73500 | 73400 | 46 |
| 412 | 20240906 | 121200 | 4810654100 | 73500 | 73500 | 73500 | 73500 | 1 |
| 413 | 20240906 | 121100 | 4810580600 | 73500 | 73400 | 73500 | 73300 | 13 |
| 414 | 20240906 | 121000 | 4809625500 | 73400 | 73500 | 73500 | 73400 | 50 |
| 415 | 20240906 | 120900 | 4805954200 | 73600 | 73600 | 73600 | 73600 | 19 |
| 416 | 20240906 | 120800 | 4804555800 | 73600 | 73600 | 73700 | 73600 | 24 |
| 417 | 20240906 | 120700 | 4802789200 | 73700 | 73500 | 73700 | 73500 | 70 |
| 418 | 20240906 | 120600 | 4797638100 | 73300 | 73300 | 73400 | 73300 | 98 |
| 419 | 20240906 | 120500 | 4790449600 | 73300 | 73400 | 73400 | 73300 | 28 |
| 420 | 20240906 | 120400 | 4788396200 | 73400 | 73400 | 73400 | 73400 | 19 |
| 421 | 20240906 | 120300 | 4787001600 | 73500 | 73500 | 73500 | 73500 | 106 |
| 422 | 20240906 | 120200 | 4779210600 | 73400 | 73400 | 73400 | 73300 | 98 |
| 423 | 20240906 | 120100 | 4772018100 | 73400 | 73200 | 73400 | 73200 | 337 |
| 424 | 20240906 | 120000 | 4747285800 | 73100 | 73100 | 73100 | 73100 | 11 |
| 425 | 20240906 | 115900 | 4746481700 | 73000 | 73100 | 73200 | 73000 | 1318 |
| 426 | 20240906 | 115800 | 4650211600 | 73200 | 73400 | 73400 | 73200 | 155 |
| 427 | 20240906 | 115700 | 4638861300 | 73400 | 73400 | 73400 | 73400 | 5 |
| 428 | 20240906 | 115600 | 4638494300 | 73300 | 73400 | 73500 | 73300 | 50 |
| 429 | 20240906 | 115500 | 4634828200 | 73400 | 73200 | 73400 | 73200 | 154 |
| 430 | 20240906 | 115400 | 4623543500 | 73200 | 73200 | 73300 | 73200 | 54 |
| 431 | 20240906 | 115300 | 4619589900 | 73300 | 73400 | 73400 | 73300 | 149 |
| 432 | 20240906 | 115200 | 4608667100 | 73600 | 73600 | 73600 | 73600 | 5 |
| 433 | 20240906 | 115100 | 4608299100 | 73700 | 73200 | 73700 | 73200 | 44 |
| 434 | 20240906 | 115000 | 4605072500 | 73100 | 73700 | 73700 | 73100 | 1780 |
| 435 | 20240906 | 114900 | 4474568500 | 73700 | 73600 | 73700 | 73600 | 8 |
| 436 | 20240906 | 114800 | 4473979600 | 73700 | 73600 | 73700 | 73500 | 23 |
| 437 | 20240906 | 114700 | 4472287000 | 73600 | 73600 | 73600 | 73600 | 66 |
| 438 | 20240906 | 114600 | 4467429400 | 73600 | 73600 | 73600 | 73500 | 56 |
| 439 | 20240906 | 114500 | 4463311400 | 73600 | 73600 | 73600 | 73600 | 8 |
| 440 | 20240906 | 114400 | 4462722600 | 73600 | 73500 | 73600 | 73500 | 125 |
| 441 | 20240906 | 114300 | 4453533500 | 73500 | 73600 | 73600 | 73500 | 5 |
| 442 | 20240906 | 114200 | 4453165700 | 73600 | 73500 | 73600 | 73500 | 67 |
| 443 | 20240906 | 114100 | 4448240500 | 73500 | 73500 | 73500 | 73500 | 31 |
| 444 | 20240906 | 114000 | 4445962000 | 73500 | 73500 | 73600 | 73500 | 96 |
| 445 | 20240906 | 113900 | 4438905100 | 73500 | 73500 | 73600 | 73500 | 93 |
| 446 | 20240906 | 113800 | 4432069400 | 73500 | 73700 | 73700 | 73500 | 139 |
| 447 | 20240906 | 113700 | 4421846900 | 73600 | 73700 | 73700 | 73600 | 580 |
| 448 | 20240906 | 113600 | 4379158800 | 73700 | 73900 | 73900 | 73700 | 255 |
| 449 | 20240906 | 113500 | 4360362400 | 73800 | 73800 | 73800 | 73800 | 3 |
| 450 | 20240906 | 113400 | 4360141000 | 73800 | 73900 | 73900 | 73800 | 22 |
| 451 | 20240906 | 113300 | 4358515700 | 73900 | 73800 | 73900 | 73800 | 28 |
| 452 | 20240906 | 113200 | 4356448200 | 73900 | 73900 | 73900 | 73900 | 9 |
| 453 | 20240906 | 113100 | 4355783100 | 73800 | 73800 | 73800 | 73700 | 74 |
| 454 | 20240906 | 113000 | 4350322600 | 73800 | 73800 | 73800 | 73700 | 32 |
| 455 | 20240906 | 112900 | 4347961400 | 73800 | 73900 | 73900 | 73800 | 105 |
| 456 | 20240906 | 112800 | 4340209000 | 74000 | 73900 | 74000 | 73900 | 18 |
| 457 | 20240906 | 112700 | 4338878000 | 73900 | 73900 | 73900 | 73800 | 84 |
| 458 | 20240906 | 112600 | 4332675900 | 74000 | 74000 | 74000 | 74000 | 8 |
| 459 | 20240906 | 112500 | 4332083900 | 74000 | 74000 | 74000 | 73900 | 22 |
| 460 | 20240906 | 112400 | 4330456600 | 73900 | 74100 | 74100 | 73900 | 718 |
| 461 | 20240906 | 112300 | 4277335300 | 74200 | 74200 | 74200 | 74200 | 8 |
| 462 | 20240906 | 112200 | 4276741700 | 74000 | 74100 | 74100 | 73900 | 37 |
| 463 | 20240906 | 112100 | 4274003600 | 74000 | 74000 | 74000 | 74000 | 0 |
| 464 | 20240906 | 112000 | 4274003600 | 74000 | 73900 | 74000 | 73800 | 47 |
| 465 | 20240906 | 111900 | 4270530500 | 73900 | 73800 | 73900 | 73800 | 56 |
| 466 | 20240906 | 111800 | 4266396800 | 73800 | 73900 | 73900 | 73800 | 25 |
| 467 | 20240906 | 111700 | 4264551500 | 73900 | 74100 | 74100 | 73800 | 453 |
| 468 | 20240906 | 111600 | 4231030900 | 74400 | 74500 | 74500 | 74400 | 69 |
| 469 | 20240906 | 111500 | 4225894300 | 74500 | 74100 | 74500 | 74100 | 33 |
| 470 | 20240906 | 111400 | 4223442600 | 74000 | 74100 | 74200 | 74000 | 32 |
| 471 | 20240906 | 111300 | 4221071200 | 74100 | 74300 | 74300 | 74100 | 97 |
| 472 | 20240906 | 111200 | 4213871900 | 74300 | 74400 | 74500 | 74300 | 352 |
| 473 | 20240906 | 111100 | 4187688100 | 74500 | 74500 | 74700 | 74400 | 118 |
| 474 | 20240906 | 111000 | 4178886800 | 74500 | 74800 | 74800 | 74500 | 134 |
| 475 | 20240906 | 110900 | 4168894700 | 74500 | 74700 | 74800 | 74400 | 596 |
| 476 | 20240906 | 110800 | 4124438800 | 74800 | 74900 | 75000 | 74800 | 340 |
| 477 | 20240906 | 110700 | 4098978100 | 75000 | 74800 | 75100 | 74800 | 1073 |
| 478 | 20240906 | 110600 | 4018607400 | 74700 | 74500 | 74700 | 74400 | 286 |
| 479 | 20240906 | 110500 | 3997254100 | 74500 | 74400 | 74500 | 74400 | 110 |
| 480 | 20240906 | 110400 | 3989060200 | 74400 | 74300 | 74400 | 74300 | 65 |
| 481 | 20240906 | 110300 | 3984227300 | 74200 | 74200 | 74300 | 74200 | 55 |
| 482 | 20240906 | 110200 | 3980145500 | 74200 | 74200 | 74200 | 74200 | 8 |
| 483 | 20240906 | 110100 | 3979551900 | 74100 | 74000 | 74100 | 74000 | 41 |
| 484 | 20240906 | 110000 | 3976516400 | 74000 | 74000 | 74000 | 74000 | 79 |
| 485 | 20240906 | 105900 | 3970670400 | 74000 | 74000 | 74000 | 74000 | 69 |
| 486 | 20240906 | 105800 | 3965564400 | 74000 | 73900 | 74000 | 73900 | 28 |
| 487 | 20240906 | 105700 | 3963493100 | 74000 | 74000 | 74000 | 74000 | 9 |
| 488 | 20240906 | 105600 | 3962827100 | 73900 | 74100 | 74100 | 73800 | 777 |
| 489 | 20240906 | 105500 | 3905350800 | 74200 | 74300 | 74300 | 74100 | 211 |
| 490 | 20240906 | 105400 | 3889690600 | 74300 | 74400 | 74400 | 74300 | 122 |
| 491 | 20240906 | 105300 | 3880625100 | 74300 | 74300 | 74300 | 74300 | 58 |
| 492 | 20240906 | 105200 | 3876315700 | 74300 | 74400 | 74400 | 74200 | 75 |
| 493 | 20240906 | 105100 | 3870743100 | 74300 | 74300 | 74400 | 74200 | 71 |
| 494 | 20240906 | 105000 | 3865468900 | 74200 | 74300 | 74300 | 74200 | 19 |
| 495 | 20240906 | 104900 | 3864057400 | 74300 | 74300 | 74400 | 74300 | 286 |
| 496 | 20240906 | 104800 | 3842807500 | 74400 | 74300 | 74400 | 74300 | 234 |
| 497 | 20240906 | 104700 | 3825398000 | 74300 | 74300 | 74400 | 74200 | 164 |
| 498 | 20240906 | 104600 | 3813212400 | 74300 | 74200 | 74300 | 74200 | 391 |
| 499 | 20240906 | 104500 | 3784199200 | 74200 | 74200 | 74200 | 74100 | 67 |
| 500 | 20240906 | 104400 | 3779228500 | 74000 | 74100 | 74100 | 74000 | 104 |
| 501 | 20240906 | 104300 | 3771531600 | 74000 | 74100 | 74100 | 74000 | 67 |
| 502 | 20240906 | 104200 | 3766568600 | 74100 | 73900 | 74100 | 73900 | 221 |
| 503 | 20240906 | 104100 | 3750216800 | 73900 | 74000 | 74000 | 73800 | 68 |
| 504 | 20240906 | 104000 | 3745187500 | 74000 | 73800 | 74000 | 73800 | 48 |
| 505 | 20240906 | 103900 | 3741644800 | 73700 | 73700 | 73700 | 73700 | 7 |
| 506 | 20240906 | 103800 | 3741128900 | 73700 | 73700 | 73700 | 73600 | 45 |
| 507 | 20240906 | 103700 | 3737814700 | 73600 | 73700 | 73700 | 73600 | 11 |
| 508 | 20240906 | 103600 | 3737004800 | 73700 | 73500 | 73700 | 73500 | 40 |
| 509 | 20240906 | 103500 | 3734060700 | 73500 | 73600 | 73600 | 73500 | 370 |
| 510 | 20240906 | 103400 | 3706863100 | 73600 | 73600 | 73700 | 73600 | 213 |
| 511 | 20240906 | 103300 | 3691179600 | 73700 | 73800 | 73800 | 73400 | 171 |
| 512 | 20240906 | 103200 | 3678595900 | 73800 | 73900 | 73900 | 73800 | 49 |
| 513 | 20240906 | 103100 | 3674979100 | 73900 | 74300 | 74300 | 73900 | 183 |
| 514 | 20240906 | 103000 | 3661437900 | 74200 | 74100 | 74400 | 74100 | 601 |
| 515 | 20240906 | 102900 | 3616804500 | 74100 | 74000 | 74100 | 73900 | 181 |
| 516 | 20240906 | 102800 | 3603402600 | 73900 | 73800 | 73900 | 73800 | 30 |
| 517 | 20240906 | 102700 | 3601186700 | 74100 | 73900 | 74100 | 73800 | 184 |
| 518 | 20240906 | 102600 | 3587573000 | 74000 | 73900 | 74000 | 73800 | 82 |
| 519 | 20240906 | 102500 | 3581513600 | 73900 | 73900 | 74000 | 73900 | 51 |
| 520 | 20240906 | 102400 | 3577742000 | 74000 | 74000 | 74000 | 74000 | 58 |
| 521 | 20240906 | 102300 | 3573450000 | 74000 | 74000 | 74100 | 73700 | 198 |
| 522 | 20240906 | 102200 | 3558791300 | 74000 | 73600 | 74000 | 73600 | 56 |
| 523 | 20240906 | 102100 | 3554663900 | 73600 | 73300 | 73600 | 73300 | 83 |
| 524 | 20240906 | 102000 | 3548561500 | 73300 | 73400 | 73400 | 73300 | 102 |
| 525 | 20240906 | 101900 | 3541081500 | 73400 | 73100 | 73400 | 73100 | 176 |
| 526 | 20240906 | 101800 | 3528202000 | 73200 | 73000 | 73200 | 72900 | 705 |
| 527 | 20240906 | 101700 | 3476766200 | 73000 | 73200 | 73300 | 73000 | 71 |
| 528 | 20240906 | 101600 | 3471572800 | 73400 | 73500 | 73500 | 73200 | 144 |
| 529 | 20240906 | 101500 | 3461023200 | 73500 | 73200 | 73500 | 73100 | 115 |
| 530 | 20240906 | 101400 | 3452608300 | 73100 | 73500 | 73800 | 73100 | 477 |
| 531 | 20240906 | 101300 | 3417506600 | 72800 | 73200 | 73500 | 72800 | 1349 |
| 532 | 20240906 | 101200 | 3318900500 | 73200 | 73400 | 73400 | 73100 | 175 |
| 533 | 20240906 | 101100 | 3306084400 | 73400 | 73100 | 73400 | 73000 | 78 |
| 534 | 20240906 | 101000 | 3300367600 | 73100 | 72800 | 73100 | 72700 | 709 |
| 535 | 20240906 | 100900 | 3248658800 | 72700 | 73300 | 73300 | 72700 | 1338 |
| 536 | 20240906 | 100800 | 3151028500 | 73200 | 73300 | 73500 | 73200 | 352 |
| 537 | 20240906 | 100700 | 3125254200 | 73200 | 73700 | 73700 | 73200 | 1104 |
| 538 | 20240906 | 100600 | 3044183800 | 73700 | 73700 | 73800 | 73600 | 340 |
| 539 | 20240906 | 100500 | 3019157500 | 73700 | 73700 | 73800 | 73600 | 376 |
| 540 | 20240906 | 100400 | 2991445900 | 73900 | 73800 | 73900 | 73800 | 80 |
| 541 | 20240906 | 100300 | 2985540500 | 73900 | 73700 | 73900 | 73700 | 104 |
| 542 | 20240906 | 100200 | 2977872700 | 73700 | 74000 | 74000 | 73700 | 172 |
| 543 | 20240906 | 100100 | 2965170100 | 74000 | 74100 | 74100 | 74000 | 186 |
| 544 | 20240906 | 100000 | 2951396900 | 74100 | 74400 | 74400 | 74100 | 128 |
| 545 | 20240906 | 095900 | 2941899400 | 74300 | 74500 | 74500 | 74200 | 253 |
| 546 | 20240906 | 095800 | 2923091600 | 74400 | 74400 | 74500 | 74300 | 314 |
| 547 | 20240906 | 095700 | 2899735500 | 74300 | 74500 | 74500 | 74300 | 862 |
| 548 | 20240906 | 095600 | 2835605500 | 74400 | 74600 | 74600 | 74400 | 435 |
| 549 | 20240906 | 095500 | 2803217000 | 74800 | 74400 | 74900 | 74400 | 654 |
| 550 | 20240906 | 095400 | 2754436600 | 74500 | 74400 | 74600 | 74300 | 355 |
| 551 | 20240906 | 095300 | 2728031800 | 74400 | 74000 | 74400 | 74000 | 408 |
| 552 | 20240906 | 095200 | 2697744100 | 73900 | 73700 | 73900 | 73700 | 513 |
| 553 | 20240906 | 095100 | 2659900800 | 73600 | 73600 | 73800 | 73400 | 203 |
| 554 | 20240906 | 095000 | 2644979300 | 73600 | 73400 | 73600 | 73300 | 761 |
| 555 | 20240906 | 094900 | 2589124900 | 73300 | 73400 | 73400 | 73300 | 974 |
| 556 | 20240906 | 094800 | 2517697900 | 73400 | 73600 | 73600 | 73200 | 263 |
| 557 | 20240906 | 094700 | 2498390500 | 73600 | 73700 | 73700 | 73500 | 733 |
| 558 | 20240906 | 094600 | 2444467100 | 73800 | 73700 | 73800 | 73700 | 145 |
| 559 | 20240906 | 094500 | 2433777500 | 73700 | 73700 | 73800 | 73700 | 32 |
| 560 | 20240906 | 094400 | 2431418900 | 73700 | 73900 | 73900 | 73700 | 436 |
| 561 | 20240906 | 094300 | 2399235500 | 73900 | 73800 | 74000 | 73600 | 266 |
| 562 | 20240906 | 094200 | 2379579900 | 73900 | 73600 | 73900 | 73400 | 2105 |
| 563 | 20240906 | 094100 | 2224641100 | 73600 | 74000 | 74000 | 72300 | 3798 |
| 564 | 20240906 | 094000 | 1946212200 | 74000 | 74300 | 74300 | 73900 | 238 |
| 565 | 20240906 | 093900 | 1928574300 | 74300 | 74500 | 74600 | 74100 | 584 |
| 566 | 20240906 | 093800 | 1885163600 | 74500 | 74200 | 74500 | 74200 | 1108 |
| 567 | 20240906 | 093700 | 1802688700 | 74200 | 74300 | 74300 | 74000 | 778 |
| 568 | 20240906 | 093600 | 1745083400 | 74300 | 74000 | 74300 | 73900 | 1179 |
| 569 | 20240906 | 093500 | 1657847800 | 74000 | 74600 | 74600 | 74000 | 1532 |
| 570 | 20240906 | 093400 | 1544137300 | 74700 | 74700 | 74800 | 74500 | 494 |
| 571 | 20240906 | 093300 | 1507275200 | 74800 | 75000 | 75000 | 74800 | 545 |
| 572 | 20240906 | 093200 | 1466471200 | 75000 | 74600 | 75000 | 74600 | 468 |
| 573 | 20240906 | 093100 | 1431493900 | 74700 | 74700 | 74900 | 74500 | 93 |
| 574 | 20240906 | 093000 | 1424561300 | 74700 | 74700 | 74700 | 74300 | 1592 |
| 575 | 20240906 | 092900 | 1306093200 | 74700 | 74900 | 75000 | 74500 | 555 |
| 576 | 20240906 | 092800 | 1264593200 | 75000 | 75100 | 75200 | 74900 | 2006 |
| 577 | 20240906 | 092700 | 1114056500 | 75200 | 75500 | 75500 | 75200 | 583 |
| 578 | 20240906 | 092600 | 1070169600 | 75500 | 75600 | 75600 | 75400 | 405 |
| 579 | 20240906 | 092500 | 1039600300 | 75600 | 75600 | 75700 | 75600 | 167 |
| 580 | 20240906 | 092400 | 1026974800 | 75700 | 75700 | 75700 | 75600 | 315 |
| 581 | 20240906 | 092300 | 1003143000 | 75700 | 75600 | 75800 | 75600 | 418 |
| 582 | 20240906 | 092200 | 971497300 | 75600 | 75700 | 75700 | 75600 | 113 |
| 583 | 20240906 | 092100 | 962943900 | 75500 | 75500 | 75700 | 75500 | 392 |
| 584 | 20240906 | 092000 | 933340900 | 75500 | 75700 | 75800 | 75400 | 723 |
| 585 | 20240906 | 091900 | 878783900 | 75700 | 75400 | 75800 | 75400 | 463 |
| 586 | 20240906 | 091800 | 843798300 | 75400 | 75600 | 75800 | 75400 | 427 |
| 587 | 20240906 | 091700 | 811557200 | 75600 | 75800 | 75800 | 75400 | 641 |
| 588 | 20240906 | 091600 | 763118300 | 75800 | 75900 | 76100 | 75500 | 308 |
| 589 | 20240906 | 091500 | 739784100 | 75900 | 76200 | 76200 | 75900 | 1738 |
| 590 | 20240906 | 091400 | 607637000 | 76200 | 76400 | 76400 | 76100 | 541 |
| 591 | 20240906 | 091300 | 566392100 | 76400 | 76400 | 76400 | 76300 | 99 |
| 592 | 20240906 | 091200 | 558829200 | 76400 | 76700 | 76700 | 76400 | 352 |
| 593 | 20240906 | 091100 | 531928900 | 76700 | 76800 | 76800 | 76400 | 23 |
| 594 | 20240906 | 091000 | 530164100 | 77000 | 76500 | 77000 | 76200 | 496 |
| 595 | 20240906 | 090900 | 492232400 | 76500 | 76900 | 76900 | 76400 | 625 |
| 596 | 20240906 | 090800 | 444381100 | 76900 | 77100 | 77100 | 76900 | 266 |
| 597 | 20240906 | 090700 | 423902100 | 77200 | 77100 | 77200 | 77100 | 268 |
| 598 | 20240906 | 090600 | 403225100 | 77100 | 76600 | 77100 | 76600 | 409 |
| 599 | 20240906 | 090500 | 371810600 | 76600 | 76400 | 76600 | 76300 | 129 |
| 600 | 20240906 | 090400 | 361957000 | 76400 | 76900 | 76900 | 76400 | 772 |
| 601 | 20240906 | 090300 | 302878300 | 76900 | 76600 | 77000 | 76500 | 561 |
| 602 | 20240906 | 090200 | 259834500 | 76600 | 77000 | 77000 | 76500 | 924 |
| 603 | 20240906 | 090100 | 189027900 | 77000 | 77000 | 77300 | 76900 | 1107 |
| 604 | 20240906 | 090000 | 103744300 | 77000 | 76900 | 77000 | 76600 | 1346 |