33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240910 | 193100 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 1821 |
| 3 | 20240910 | 193000 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 4 | 20240910 | 192900 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 5 | 20240910 | 192800 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 6 | 20240910 | 192700 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 7 | 20240910 | 192600 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 8 | 20240910 | 192500 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 9 | 20240910 | 192400 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 10 | 20240910 | 192300 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 11 | 20240910 | 192200 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 12 | 20240910 | 192100 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 13 | 20240910 | 192000 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 14 | 20240910 | 191900 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 15 | 20240910 | 191800 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 16 | 20240910 | 191700 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 17 | 20240910 | 191600 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 18 | 20240910 | 191500 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 19 | 20240910 | 191400 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 20 | 20240910 | 191300 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 21 | 20240910 | 191200 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 22 | 20240910 | 191100 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 23 | 20240910 | 191000 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 24 | 20240910 | 190900 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 25 | 20240910 | 190800 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 26 | 20240910 | 190700 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 27 | 20240910 | 190600 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 28 | 20240910 | 190500 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 29 | 20240910 | 190400 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 30 | 20240910 | 190300 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 31 | 20240910 | 190200 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 32 | 20240910 | 190100 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 1821 |
| 33 | 20240910 | 190000 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 34 | 20240910 | 185900 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 35 | 20240910 | 185800 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 36 | 20240910 | 185700 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 37 | 20240910 | 185600 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 38 | 20240910 | 185500 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 39 | 20240910 | 185400 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 40 | 20240910 | 185300 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 41 | 20240910 | 185200 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 42 | 20240910 | 185100 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 43 | 20240910 | 185000 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 44 | 20240910 | 184900 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 45 | 20240910 | 184800 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 46 | 20240910 | 184700 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 47 | 20240910 | 184600 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 48 | 20240910 | 184500 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 49 | 20240910 | 184400 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 50 | 20240910 | 184300 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 51 | 20240910 | 184200 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 52 | 20240910 | 184100 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 53 | 20240910 | 184000 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 54 | 20240910 | 183900 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 55 | 20240910 | 183800 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 56 | 20240910 | 183700 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 57 | 20240910 | 183600 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 58 | 20240910 | 183500 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 59 | 20240910 | 183400 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 60 | 20240910 | 183300 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 61 | 20240910 | 183200 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 62 | 20240910 | 183100 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 1821 |
| 63 | 20240910 | 183000 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 64 | 20240910 | 182900 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 65 | 20240910 | 182800 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 66 | 20240910 | 182700 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 67 | 20240910 | 182600 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 68 | 20240910 | 182500 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 69 | 20240910 | 182400 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 70 | 20240910 | 182300 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 71 | 20240910 | 182200 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 72 | 20240910 | 182100 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 73 | 20240910 | 182000 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 74 | 20240910 | 181900 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 75 | 20240910 | 181800 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 76 | 20240910 | 181700 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 77 | 20240910 | 181600 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 78 | 20240910 | 181500 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 79 | 20240910 | 181400 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 80 | 20240910 | 181300 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 81 | 20240910 | 181200 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 82 | 20240910 | 181100 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 83 | 20240910 | 181000 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 84 | 20240910 | 180900 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 85 | 20240910 | 180800 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 86 | 20240910 | 180700 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 87 | 20240910 | 180600 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 88 | 20240910 | 180500 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 89 | 20240910 | 180400 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 90 | 20240910 | 180300 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 91 | 20240910 | 180200 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 92 | 20240910 | 180100 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 1821 |
| 93 | 20240910 | 180000 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 94 | 20240910 | 175900 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 95 | 20240910 | 175800 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 96 | 20240910 | 175700 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 97 | 20240910 | 175600 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 98 | 20240910 | 175500 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 99 | 20240910 | 175400 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 100 | 20240910 | 175300 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 101 | 20240910 | 175200 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 102 | 20240910 | 175100 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 103 | 20240910 | 175000 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 104 | 20240910 | 174900 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 105 | 20240910 | 174800 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 106 | 20240910 | 174700 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 107 | 20240910 | 174600 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 108 | 20240910 | 174500 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 109 | 20240910 | 174400 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 110 | 20240910 | 174300 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 111 | 20240910 | 174200 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 112 | 20240910 | 174100 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 113 | 20240910 | 174000 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 114 | 20240910 | 173900 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 115 | 20240910 | 173800 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 116 | 20240910 | 173700 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 117 | 20240910 | 173600 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 118 | 20240910 | 173500 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 119 | 20240910 | 173400 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 120 | 20240910 | 173300 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 121 | 20240910 | 173200 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 122 | 20240910 | 173100 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 1821 |
| 123 | 20240910 | 173000 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 124 | 20240910 | 172900 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 125 | 20240910 | 172800 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 126 | 20240910 | 172700 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 127 | 20240910 | 172600 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 128 | 20240910 | 172500 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 129 | 20240910 | 172400 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 130 | 20240910 | 172300 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 131 | 20240910 | 172200 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 132 | 20240910 | 172100 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 133 | 20240910 | 172000 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 134 | 20240910 | 171900 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 135 | 20240910 | 171800 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 136 | 20240910 | 171700 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 137 | 20240910 | 171600 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 138 | 20240910 | 171500 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 139 | 20240910 | 171400 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 140 | 20240910 | 171300 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 141 | 20240910 | 171200 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 142 | 20240910 | 171100 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 143 | 20240910 | 171000 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 144 | 20240910 | 170900 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 145 | 20240910 | 170800 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 146 | 20240910 | 170700 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 147 | 20240910 | 170600 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 148 | 20240910 | 170500 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 149 | 20240910 | 170400 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 150 | 20240910 | 170300 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 151 | 20240910 | 170200 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 152 | 20240910 | 170100 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 1821 |
| 153 | 20240910 | 170000 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 154 | 20240910 | 165900 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 155 | 20240910 | 165800 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 156 | 20240910 | 165700 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 157 | 20240910 | 165600 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 158 | 20240910 | 165500 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 159 | 20240910 | 165400 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 160 | 20240910 | 165300 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 161 | 20240910 | 165200 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 162 | 20240910 | 165100 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 163 | 20240910 | 165000 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 164 | 20240910 | 164900 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 165 | 20240910 | 164800 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 166 | 20240910 | 164700 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 167 | 20240910 | 164600 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 168 | 20240910 | 164500 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 169 | 20240910 | 164400 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 170 | 20240910 | 164300 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 171 | 20240910 | 164200 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 172 | 20240910 | 164100 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 173 | 20240910 | 164000 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 174 | 20240910 | 163900 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 175 | 20240910 | 163800 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 176 | 20240910 | 163700 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 177 | 20240910 | 163600 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 178 | 20240910 | 163500 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 179 | 20240910 | 163400 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 180 | 20240910 | 163300 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 181 | 20240910 | 163200 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 182 | 20240910 | 163100 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 1821 |
| 183 | 20240910 | 163000 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 184 | 20240910 | 162900 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 185 | 20240910 | 162800 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 186 | 20240910 | 162700 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 187 | 20240910 | 162600 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 188 | 20240910 | 162500 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 189 | 20240910 | 162400 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 190 | 20240910 | 162300 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 191 | 20240910 | 162200 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 192 | 20240910 | 162100 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 193 | 20240910 | 162000 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 194 | 20240910 | 161900 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 195 | 20240910 | 161800 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 196 | 20240910 | 161700 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 197 | 20240910 | 161600 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 198 | 20240910 | 161500 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 199 | 20240910 | 161400 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 200 | 20240910 | 161300 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 201 | 20240910 | 161200 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 202 | 20240910 | 161100 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 203 | 20240910 | 161000 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 204 | 20240910 | 160900 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 205 | 20240910 | 160800 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 206 | 20240910 | 160700 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 207 | 20240910 | 160600 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 208 | 20240910 | 160500 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 209 | 20240910 | 160400 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 210 | 20240910 | 160300 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 211 | 20240910 | 160200 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 212 | 20240910 | 160100 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 1821 |
| 213 | 20240910 | 160000 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 214 | 20240910 | 155900 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 215 | 20240910 | 155800 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 216 | 20240910 | 155700 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 217 | 20240910 | 155600 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 218 | 20240910 | 155500 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 219 | 20240910 | 155400 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 220 | 20240910 | 155300 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 221 | 20240910 | 155200 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 222 | 20240910 | 155100 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 223 | 20240910 | 155000 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 224 | 20240910 | 154900 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 225 | 20240910 | 154800 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 226 | 20240910 | 154700 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 227 | 20240910 | 154600 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 228 | 20240910 | 154500 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 229 | 20240910 | 154400 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 230 | 20240910 | 154300 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 231 | 20240910 | 154200 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 232 | 20240910 | 154100 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 233 | 20240910 | 154000 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 234 | 20240910 | 153900 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 235 | 20240910 | 153800 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 236 | 20240910 | 153700 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 237 | 20240910 | 153600 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 238 | 20240910 | 153500 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 239 | 20240910 | 153400 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 240 | 20240910 | 153300 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 241 | 20240910 | 153200 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 242 | 20240910 | 153100 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 1821 |
| 243 | 20240910 | 153000 | 5423213700 | 65300 | 65300 | 65300 | 65300 | 1821 |
| 244 | 20240910 | 152900 | 5304302400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 245 | 20240910 | 152800 | 5304302400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 246 | 20240910 | 152700 | 5304302400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 247 | 20240910 | 152600 | 5304302400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 248 | 20240910 | 152500 | 5304302400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 249 | 20240910 | 152400 | 5304302400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 250 | 20240910 | 152300 | 5304302400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 251 | 20240910 | 152200 | 5304302400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 252 | 20240910 | 152100 | 5304302400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 253 | 20240910 | 152000 | 5304302400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 254 | 20240910 | 151900 | 5304302400 | 65300 | 65300 | 65300 | 65000 | 246 |
| 255 | 20240910 | 151800 | 5288272800 | 65000 | 65200 | 65300 | 65000 | 389 |
| 256 | 20240910 | 151700 | 5262923800 | 65300 | 65200 | 65300 | 65100 | 1285 |
| 257 | 20240910 | 151600 | 5179256700 | 65200 | 65300 | 65300 | 65100 | 963 |
| 258 | 20240910 | 151500 | 5116469400 | 65300 | 65300 | 65300 | 65200 | 126 |
| 259 | 20240910 | 151400 | 5108242100 | 65300 | 65400 | 65400 | 65200 | 740 |
| 260 | 20240910 | 151300 | 5059932700 | 65200 | 65400 | 65400 | 65200 | 127 |
| 261 | 20240910 | 151200 | 5051636500 | 65200 | 65400 | 65400 | 65200 | 156 |
| 262 | 20240910 | 151100 | 5041444800 | 65400 | 65300 | 65400 | 65200 | 162 |
| 263 | 20240910 | 151000 | 5030860900 | 65400 | 65300 | 65400 | 65200 | 116 |
| 264 | 20240910 | 150900 | 5023279200 | 65300 | 65300 | 65400 | 65300 | 155 |
| 265 | 20240910 | 150800 | 5013156900 | 65200 | 65200 | 65300 | 65200 | 179 |
| 266 | 20240910 | 150700 | 5001479500 | 65300 | 65300 | 65300 | 65200 | 158 |
| 267 | 20240910 | 150600 | 4991172100 | 65200 | 65300 | 65300 | 65200 | 64 |
| 268 | 20240910 | 150500 | 4986996400 | 65300 | 65200 | 65300 | 65200 | 327 |
| 269 | 20240910 | 150400 | 4965654300 | 65200 | 65300 | 65300 | 65200 | 54 |
| 270 | 20240910 | 150300 | 4962132900 | 65200 | 65300 | 65400 | 65200 | 90 |
| 271 | 20240910 | 150200 | 4956255900 | 65400 | 65300 | 65400 | 65300 | 634 |
| 272 | 20240910 | 150100 | 4914850600 | 65300 | 65500 | 65500 | 65300 | 390 |
| 273 | 20240910 | 150000 | 4889347900 | 65400 | 65500 | 65500 | 65400 | 80 |
| 274 | 20240910 | 145900 | 4884113000 | 65400 | 65400 | 65500 | 65400 | 167 |
| 275 | 20240910 | 145800 | 4873188500 | 65600 | 65500 | 65600 | 65500 | 414 |
| 276 | 20240910 | 145700 | 4846066600 | 65500 | 65600 | 65600 | 65500 | 160 |
| 277 | 20240910 | 145600 | 4835580000 | 65500 | 65500 | 65600 | 65400 | 216 |
| 278 | 20240910 | 145500 | 4821430200 | 65400 | 65400 | 65500 | 65400 | 57 |
| 279 | 20240910 | 145400 | 4817699200 | 65400 | 65400 | 65400 | 65300 | 110 |
| 280 | 20240910 | 145300 | 4810505600 | 65400 | 65300 | 65500 | 65300 | 92 |
| 281 | 20240910 | 145200 | 4804495100 | 65400 | 65400 | 65400 | 65300 | 85 |
| 282 | 20240910 | 145100 | 4798936800 | 65400 | 65400 | 65400 | 65300 | 99 |
| 283 | 20240910 | 145000 | 4792468700 | 65400 | 65300 | 65400 | 65300 | 99 |
| 284 | 20240910 | 144900 | 4786000900 | 65300 | 65300 | 65400 | 65300 | 93 |
| 285 | 20240910 | 144800 | 4779927600 | 65300 | 65300 | 65400 | 65300 | 76 |
| 286 | 20240910 | 144700 | 4774964500 | 65400 | 65300 | 65400 | 65300 | 116 |
| 287 | 20240910 | 144600 | 4767384800 | 65300 | 65400 | 65400 | 65300 | 44 |
| 288 | 20240910 | 144500 | 4764508000 | 65300 | 65300 | 65400 | 65300 | 104 |
| 289 | 20240910 | 144400 | 4757713900 | 65400 | 65300 | 65400 | 65300 | 105 |
| 290 | 20240910 | 144300 | 4750855500 | 65400 | 65300 | 65400 | 65300 | 136 |
| 291 | 20240910 | 144200 | 4741969100 | 65300 | 65400 | 65400 | 65300 | 26 |
| 292 | 20240910 | 144100 | 4740268900 | 65400 | 65400 | 65400 | 65300 | 103 |
| 293 | 20240910 | 144000 | 4733540000 | 65300 | 65400 | 65400 | 65300 | 98 |
| 294 | 20240910 | 143900 | 4727138000 | 65400 | 65400 | 65500 | 65400 | 39 |
| 295 | 20240910 | 143800 | 4724587100 | 65400 | 65400 | 65400 | 65300 | 95 |
| 296 | 20240910 | 143700 | 4718380700 | 65300 | 65400 | 65400 | 65300 | 191 |
| 297 | 20240910 | 143600 | 4705889500 | 65500 | 65400 | 65500 | 65400 | 103 |
| 298 | 20240910 | 143500 | 4699149700 | 65400 | 65400 | 65400 | 65400 | 67 |
| 299 | 20240910 | 143400 | 4694767900 | 65500 | 65400 | 65500 | 65400 | 83 |
| 300 | 20240910 | 143300 | 4689338000 | 65400 | 65300 | 65400 | 65300 | 37 |
| 301 | 20240910 | 143200 | 4686918600 | 65300 | 65300 | 65400 | 65300 | 66 |
| 302 | 20240910 | 143100 | 4682608700 | 65400 | 65500 | 65500 | 65400 | 221 |
| 303 | 20240910 | 143000 | 4668153000 | 65500 | 65400 | 65500 | 65400 | 75 |
| 304 | 20240910 | 142900 | 4663247200 | 65400 | 65400 | 65400 | 65400 | 112 |
| 305 | 20240910 | 142800 | 4655922400 | 65400 | 65500 | 65600 | 65400 | 196 |
| 306 | 20240910 | 142700 | 4643099000 | 65400 | 65500 | 65500 | 65400 | 188 |
| 307 | 20240910 | 142600 | 4630795800 | 65500 | 65500 | 65500 | 65400 | 40 |
| 308 | 20240910 | 142500 | 4628176100 | 65400 | 65400 | 65500 | 65400 | 125 |
| 309 | 20240910 | 142400 | 4619997000 | 65500 | 65500 | 65500 | 65400 | 107 |
| 310 | 20240910 | 142300 | 4612995300 | 65500 | 65400 | 65500 | 65400 | 107 |
| 311 | 20240910 | 142200 | 4605987200 | 65400 | 65400 | 65500 | 65400 | 67 |
| 312 | 20240910 | 142100 | 4601605300 | 65500 | 65400 | 65500 | 65400 | 101 |
| 313 | 20240910 | 142000 | 4594996300 | 65500 | 65400 | 65500 | 65400 | 14 |
| 314 | 20240910 | 141900 | 4594080600 | 65400 | 65400 | 65500 | 65400 | 170 |
| 315 | 20240910 | 141800 | 4582962500 | 65500 | 65400 | 65500 | 65400 | 67 |
| 316 | 20240910 | 141700 | 4578580500 | 65400 | 65400 | 65400 | 65400 | 64 |
| 317 | 20240910 | 141600 | 4574394900 | 65500 | 65400 | 65500 | 65400 | 76 |
| 318 | 20240910 | 141500 | 4569421700 | 65600 | 65500 | 65600 | 65400 | 74 |
| 319 | 20240910 | 141400 | 4564580000 | 65700 | 65500 | 65700 | 65400 | 170 |
| 320 | 20240910 | 141300 | 4553424400 | 65700 | 65600 | 65700 | 65600 | 187 |
| 321 | 20240910 | 141200 | 4541151300 | 65800 | 65700 | 65800 | 65700 | 484 |
| 322 | 20240910 | 141100 | 4509341200 | 65700 | 65700 | 65800 | 65600 | 1395 |
| 323 | 20240910 | 141000 | 4417662900 | 65600 | 65700 | 65700 | 65600 | 296 |
| 324 | 20240910 | 140900 | 4398229300 | 65700 | 65400 | 65700 | 65400 | 1227 |
| 325 | 20240910 | 140800 | 4317806000 | 65500 | 65400 | 65500 | 65400 | 135 |
| 326 | 20240910 | 140700 | 4308970100 | 65500 | 65400 | 65500 | 65400 | 39 |
| 327 | 20240910 | 140600 | 4306415800 | 65400 | 65300 | 65400 | 65300 | 77 |
| 328 | 20240910 | 140500 | 4301380100 | 65500 | 65400 | 65500 | 65400 | 78 |
| 329 | 20240910 | 140400 | 4296277400 | 65400 | 65400 | 65500 | 65400 | 36 |
| 330 | 20240910 | 140300 | 4293922900 | 65300 | 65300 | 65400 | 65300 | 99 |
| 331 | 20240910 | 140200 | 4287458000 | 65300 | 65300 | 65300 | 65300 | 67 |
| 332 | 20240910 | 140100 | 4283082900 | 65300 | 65300 | 65400 | 65300 | 66 |
| 333 | 20240910 | 140000 | 4278773000 | 65300 | 65300 | 65400 | 65300 | 43 |
| 334 | 20240910 | 135900 | 4275963500 | 65300 | 65300 | 65400 | 65300 | 100 |
| 335 | 20240910 | 135800 | 4269430600 | 65300 | 65400 | 65500 | 65300 | 101 |
| 336 | 20240910 | 135700 | 4262829200 | 65300 | 65300 | 65400 | 65300 | 53 |
| 337 | 20240910 | 135600 | 4259367300 | 65300 | 65200 | 65500 | 65200 | 551 |
| 338 | 20240910 | 135500 | 4223415400 | 65300 | 65200 | 65400 | 65200 | 97 |
| 339 | 20240910 | 135400 | 4217086400 | 65300 | 65400 | 65400 | 65300 | 868 |
| 340 | 20240910 | 135300 | 4160371600 | 65300 | 65400 | 65400 | 65300 | 124 |
| 341 | 20240910 | 135200 | 4152270000 | 65400 | 65400 | 65400 | 65300 | 400 |
| 342 | 20240910 | 135100 | 4126139300 | 65300 | 65400 | 65400 | 65300 | 34 |
| 343 | 20240910 | 135000 | 4123916600 | 65400 | 65400 | 65400 | 65300 | 140 |
| 344 | 20240910 | 134900 | 4114768600 | 65300 | 65400 | 65400 | 65300 | 145 |
| 345 | 20240910 | 134800 | 4105294900 | 65300 | 65400 | 65400 | 65300 | 269 |
| 346 | 20240910 | 134700 | 4087708900 | 65400 | 65400 | 65400 | 65300 | 49 |
| 347 | 20240910 | 134600 | 4084506400 | 65400 | 65300 | 65400 | 65300 | 106 |
| 348 | 20240910 | 134500 | 4077580700 | 65300 | 65300 | 65400 | 65300 | 131 |
| 349 | 20240910 | 134400 | 4069021900 | 65300 | 65300 | 65300 | 65300 | 25 |
| 350 | 20240910 | 134300 | 4067389400 | 65400 | 65300 | 65400 | 65300 | 1463 |
| 351 | 20240910 | 134200 | 3971810700 | 65300 | 65400 | 65400 | 65300 | 142 |
| 352 | 20240910 | 134100 | 3962530700 | 65300 | 65400 | 65400 | 65300 | 16 |
| 353 | 20240910 | 134000 | 3961485800 | 65400 | 65300 | 65400 | 65300 | 101 |
| 354 | 20240910 | 133900 | 3954888100 | 65300 | 65400 | 65500 | 65300 | 609 |
| 355 | 20240910 | 133800 | 3915063000 | 65400 | 65500 | 65500 | 65400 | 47 |
| 356 | 20240910 | 133700 | 3911986200 | 65500 | 65500 | 65500 | 65400 | 214 |
| 357 | 20240910 | 133600 | 3897975800 | 65600 | 65500 | 65600 | 65500 | 86 |
| 358 | 20240910 | 133500 | 3892341200 | 65500 | 65500 | 65600 | 65500 | 108 |
| 359 | 20240910 | 133400 | 3885264900 | 65500 | 65600 | 65600 | 65500 | 30 |
| 360 | 20240910 | 133300 | 3883298200 | 65500 | 65600 | 65600 | 65500 | 84 |
| 361 | 20240910 | 133200 | 3877794400 | 65500 | 65600 | 65600 | 65500 | 124 |
| 362 | 20240910 | 133100 | 3869668400 | 65500 | 65500 | 65600 | 65500 | 99 |
| 363 | 20240910 | 133000 | 3863182900 | 65500 | 65500 | 65600 | 65500 | 115 |
| 364 | 20240910 | 132900 | 3855646600 | 65500 | 65500 | 65600 | 65500 | 120 |
| 365 | 20240910 | 132800 | 3847782700 | 65500 | 65500 | 65700 | 65500 | 44 |
| 366 | 20240910 | 132700 | 3844894000 | 65500 | 65500 | 65500 | 65500 | 65 |
| 367 | 20240910 | 132600 | 3840636500 | 65500 | 65500 | 65500 | 65500 | 86 |
| 368 | 20240910 | 132500 | 3835003500 | 65700 | 65500 | 65700 | 65500 | 177 |
| 369 | 20240910 | 132400 | 3823389600 | 65500 | 65500 | 65600 | 65500 | 95 |
| 370 | 20240910 | 132300 | 3817164100 | 65500 | 65500 | 65500 | 65500 | 78 |
| 371 | 20240910 | 132200 | 3812055100 | 65600 | 65500 | 65600 | 65500 | 255 |
| 372 | 20240910 | 132100 | 3795347800 | 65500 | 65500 | 65600 | 65500 | 93 |
| 373 | 20240910 | 132000 | 3789254800 | 65500 | 65500 | 65700 | 65500 | 85 |
| 374 | 20240910 | 131900 | 3783684100 | 65500 | 65500 | 65500 | 65500 | 69 |
| 375 | 20240910 | 131800 | 3779164600 | 65600 | 65500 | 65600 | 65500 | 58 |
| 376 | 20240910 | 131700 | 3775361200 | 65500 | 65600 | 65600 | 65500 | 50 |
| 377 | 20240910 | 131600 | 3772082600 | 65500 | 65500 | 65500 | 65500 | 5 |
| 378 | 20240910 | 131500 | 3771755100 | 65600 | 65400 | 65600 | 65400 | 972 |
| 379 | 20240910 | 131400 | 3708092200 | 65400 | 65400 | 65500 | 65400 | 112 |
| 380 | 20240910 | 131300 | 3700765600 | 65400 | 65400 | 65400 | 65400 | 10 |
| 381 | 20240910 | 131200 | 3700111600 | 65500 | 65400 | 65500 | 65400 | 198 |
| 382 | 20240910 | 131100 | 3687155500 | 65400 | 65400 | 65400 | 65400 | 13 |
| 383 | 20240910 | 131000 | 3686305300 | 65500 | 65400 | 65500 | 65400 | 21 |
| 384 | 20240910 | 130900 | 3684930800 | 65400 | 65400 | 65500 | 65400 | 88 |
| 385 | 20240910 | 130800 | 3679174500 | 65400 | 65500 | 65600 | 65400 | 118 |
| 386 | 20240910 | 130700 | 3671444800 | 65600 | 65500 | 65600 | 65500 | 21 |
| 387 | 20240910 | 130600 | 3670068100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 388 | 20240910 | 130500 | 3670068100 | 65600 | 65500 | 65600 | 65500 | 111 |
| 389 | 20240910 | 130400 | 3662794300 | 65600 | 65500 | 65600 | 65500 | 135 |
| 390 | 20240910 | 130300 | 3653949400 | 65500 | 65500 | 65600 | 65500 | 68 |
| 391 | 20240910 | 130200 | 3649492500 | 65500 | 65600 | 65600 | 65500 | 39 |
| 392 | 20240910 | 130100 | 3646935500 | 65500 | 65600 | 65600 | 65500 | 23 |
| 393 | 20240910 | 130000 | 3645427500 | 65600 | 65600 | 65600 | 65500 | 77 |
| 394 | 20240910 | 125900 | 3640377100 | 65500 | 65600 | 65600 | 65500 | 63 |
| 395 | 20240910 | 125800 | 3636245800 | 65600 | 65600 | 65600 | 65500 | 36 |
| 396 | 20240910 | 125700 | 3633884800 | 65600 | 65600 | 65600 | 65500 | 48 |
| 397 | 20240910 | 125600 | 3630736900 | 65600 | 65500 | 65600 | 65500 | 39 |
| 398 | 20240910 | 125500 | 3628180100 | 65500 | 65400 | 65600 | 65400 | 121 |
| 399 | 20240910 | 125400 | 3620250200 | 65500 | 65400 | 65500 | 65400 | 430 |
| 400 | 20240910 | 125300 | 3592122700 | 65300 | 65300 | 65300 | 65300 | 19 |
| 401 | 20240910 | 125200 | 3590882000 | 65400 | 65300 | 65400 | 65300 | 64 |
| 402 | 20240910 | 125100 | 3586701800 | 65400 | 65500 | 65500 | 65400 | 103 |
| 403 | 20240910 | 125000 | 3579965500 | 65500 | 65400 | 65500 | 65300 | 18 |
| 404 | 20240910 | 124900 | 3578788000 | 65400 | 65400 | 65400 | 65400 | 210 |
| 405 | 20240910 | 124800 | 3565054000 | 65500 | 65400 | 65500 | 65400 | 23 |
| 406 | 20240910 | 124700 | 3563548800 | 65600 | 65400 | 65600 | 65300 | 933 |
| 407 | 20240910 | 124600 | 3502531500 | 65500 | 65500 | 65500 | 65400 | 108 |
| 408 | 20240910 | 124500 | 3495460000 | 65500 | 65400 | 65500 | 65400 | 33 |
| 409 | 20240910 | 124400 | 3493300800 | 65500 | 65600 | 65600 | 65400 | 5 |
| 410 | 20240910 | 124300 | 3492973500 | 65600 | 65400 | 65600 | 65400 | 36 |
| 411 | 20240910 | 124200 | 3490617900 | 65600 | 65400 | 65600 | 65400 | 35 |
| 412 | 20240910 | 124100 | 3488327700 | 65600 | 65400 | 65600 | 65400 | 220 |
| 413 | 20240910 | 124000 | 3473937000 | 65500 | 65400 | 65500 | 65400 | 7 |
| 414 | 20240910 | 123900 | 3473479100 | 65600 | 65500 | 65600 | 65500 | 140 |
| 415 | 20240910 | 123800 | 3464302800 | 65600 | 65500 | 65600 | 65500 | 45 |
| 416 | 20240910 | 123700 | 3461354600 | 65700 | 65700 | 65700 | 65700 | 35 |
| 417 | 20240910 | 123600 | 3459055100 | 65700 | 65600 | 65700 | 65500 | 13 |
| 418 | 20240910 | 123500 | 3458202500 | 65500 | 65500 | 65500 | 65500 | 16 |
| 419 | 20240910 | 123400 | 3457154500 | 65600 | 65500 | 65700 | 65500 | 30 |
| 420 | 20240910 | 123300 | 3455185600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 421 | 20240910 | 123200 | 3455185600 | 65500 | 65500 | 65600 | 65500 | 118 |
| 422 | 20240910 | 123100 | 3447447000 | 65600 | 65500 | 65700 | 65500 | 106 |
| 423 | 20240910 | 123000 | 3440490300 | 65600 | 65500 | 65600 | 65500 | 26 |
| 424 | 20240910 | 122900 | 3438786700 | 65400 | 65400 | 65400 | 65400 | 4 |
| 425 | 20240910 | 122800 | 3438525100 | 65400 | 65400 | 65400 | 65400 | 6 |
| 426 | 20240910 | 122700 | 3438132700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 427 | 20240910 | 122600 | 3438132700 | 65700 | 65400 | 65700 | 65400 | 123 |
| 428 | 20240910 | 122500 | 3430083800 | 65400 | 65600 | 65600 | 65400 | 70 |
| 429 | 20240910 | 122400 | 3425498400 | 65600 | 65400 | 65600 | 65400 | 33 |
| 430 | 20240910 | 122300 | 3423338400 | 65500 | 65400 | 65500 | 65400 | 4 |
| 431 | 20240910 | 122200 | 3423076700 | 65400 | 65400 | 65400 | 65400 | 13 |
| 432 | 20240910 | 122100 | 3422226500 | 65600 | 65500 | 65600 | 65500 | 29 |
| 433 | 20240910 | 122000 | 3420326300 | 65400 | 65400 | 65500 | 65400 | 15 |
| 434 | 20240910 | 121900 | 3419345200 | 65700 | 65400 | 65700 | 65400 | 836 |
| 435 | 20240910 | 121800 | 3364654100 | 65500 | 65500 | 65500 | 65500 | 93 |
| 436 | 20240910 | 121700 | 3358562600 | 65400 | 65400 | 65500 | 65400 | 184 |
| 437 | 20240910 | 121600 | 3346526000 | 65400 | 65400 | 65500 | 65400 | 27 |
| 438 | 20240910 | 121500 | 3344759700 | 65400 | 65400 | 65400 | 65400 | 8 |
| 439 | 20240910 | 121400 | 3344236500 | 65400 | 65400 | 65400 | 65400 | 10 |
| 440 | 20240910 | 121300 | 3343582500 | 65400 | 65400 | 65400 | 65400 | 4 |
| 441 | 20240910 | 121200 | 3343320900 | 65600 | 65500 | 65600 | 65500 | 65 |
| 442 | 20240910 | 121100 | 3339061300 | 65500 | 65400 | 65500 | 65400 | 6 |
| 443 | 20240910 | 121000 | 3338668800 | 65400 | 65600 | 65600 | 65400 | 1456 |
| 444 | 20240910 | 120900 | 3243194000 | 65600 | 65600 | 65600 | 65600 | 12 |
| 445 | 20240910 | 120800 | 3242406800 | 65700 | 65600 | 65700 | 65600 | 16 |
| 446 | 20240910 | 120700 | 3241355700 | 65600 | 65600 | 65600 | 65600 | 19 |
| 447 | 20240910 | 120600 | 3240109300 | 65700 | 65700 | 65700 | 65700 | 6 |
| 448 | 20240910 | 120500 | 3239715100 | 65700 | 65600 | 65700 | 65600 | 36 |
| 449 | 20240910 | 120400 | 3237350000 | 65600 | 65700 | 65700 | 65600 | 25 |
| 450 | 20240910 | 120300 | 3235709900 | 65700 | 65600 | 65700 | 65600 | 15 |
| 451 | 20240910 | 120200 | 3234725100 | 65700 | 65700 | 65700 | 65700 | 5 |
| 452 | 20240910 | 120100 | 3234396600 | 65600 | 65600 | 65600 | 65600 | 21 |
| 453 | 20240910 | 120000 | 3233019000 | 65800 | 65700 | 65800 | 65700 | 58 |
| 454 | 20240910 | 115900 | 3229207900 | 65600 | 65600 | 65600 | 65600 | 7 |
| 455 | 20240910 | 115800 | 3228748700 | 65700 | 65600 | 65700 | 65600 | 23 |
| 456 | 20240910 | 115700 | 3227239400 | 65600 | 65600 | 65600 | 65600 | 5 |
| 457 | 20240910 | 115600 | 3226911400 | 65700 | 65700 | 65700 | 65700 | 7 |
| 458 | 20240910 | 115500 | 3226451500 | 65700 | 65600 | 65700 | 65600 | 27 |
| 459 | 20240910 | 115400 | 3224679800 | 65700 | 65600 | 65700 | 65600 | 4 |
| 460 | 20240910 | 115300 | 3224417300 | 65600 | 65600 | 65700 | 65600 | 60 |
| 461 | 20240910 | 115200 | 3220480300 | 65600 | 65700 | 65700 | 65600 | 8 |
| 462 | 20240910 | 115100 | 3219955400 | 65800 | 65800 | 65800 | 65700 | 139 |
| 463 | 20240910 | 115000 | 3210816900 | 65700 | 65700 | 65800 | 65700 | 83 |
| 464 | 20240910 | 114900 | 3205362300 | 65700 | 65700 | 65700 | 65700 | 19 |
| 465 | 20240910 | 114800 | 3204114000 | 65700 | 65700 | 65800 | 65700 | 119 |
| 466 | 20240910 | 114700 | 3196290800 | 65800 | 65800 | 65800 | 65800 | 1 |
| 467 | 20240910 | 114600 | 3196225000 | 65700 | 65700 | 65800 | 65700 | 30 |
| 468 | 20240910 | 114500 | 3194253400 | 65700 | 65700 | 65700 | 65700 | 6 |
| 469 | 20240910 | 114400 | 3193859200 | 65800 | 65800 | 65800 | 65800 | 1 |
| 470 | 20240910 | 114300 | 3193793400 | 65700 | 65800 | 65800 | 65700 | 60 |
| 471 | 20240910 | 114200 | 3189847900 | 65800 | 65500 | 65800 | 65500 | 108 |
| 472 | 20240910 | 114100 | 3182752200 | 65700 | 65600 | 65700 | 65600 | 272 |
| 473 | 20240910 | 114000 | 3164907600 | 65600 | 65700 | 65700 | 65500 | 400 |
| 474 | 20240910 | 113900 | 3138687700 | 65700 | 65500 | 65700 | 65500 | 217 |
| 475 | 20240910 | 113800 | 3124451500 | 65500 | 65600 | 65600 | 65500 | 9 |
| 476 | 20240910 | 113700 | 3123861900 | 65600 | 65600 | 65600 | 65600 | 59 |
| 477 | 20240910 | 113600 | 3119991500 | 65600 | 65700 | 65700 | 65600 | 103 |
| 478 | 20240910 | 113500 | 3113224800 | 65600 | 65500 | 65600 | 65500 | 22 |
| 479 | 20240910 | 113400 | 3111782600 | 65500 | 65500 | 65500 | 65500 | 12 |
| 480 | 20240910 | 113300 | 3110996600 | 65700 | 65700 | 65700 | 65700 | 10 |
| 481 | 20240910 | 113200 | 3110339600 | 65700 | 65600 | 65700 | 65600 | 115 |
| 482 | 20240910 | 113100 | 3102793700 | 65600 | 65600 | 65700 | 65600 | 75 |
| 483 | 20240910 | 113000 | 3097872700 | 65700 | 65600 | 65700 | 65600 | 79 |
| 484 | 20240910 | 112900 | 3092686300 | 65700 | 65500 | 65700 | 65500 | 7 |
| 485 | 20240910 | 112800 | 3092226800 | 65600 | 65500 | 65700 | 65500 | 370 |
| 486 | 20240910 | 112700 | 3067950900 | 65600 | 65500 | 65600 | 65400 | 98 |
| 487 | 20240910 | 112600 | 3061530900 | 65500 | 65500 | 65600 | 65500 | 42 |
| 488 | 20240910 | 112500 | 3058779300 | 65500 | 65400 | 65600 | 65400 | 54 |
| 489 | 20240910 | 112400 | 3055241700 | 65400 | 65400 | 65600 | 65400 | 54 |
| 490 | 20240910 | 112300 | 3051700300 | 65400 | 65500 | 65600 | 65400 | 142 |
| 491 | 20240910 | 112200 | 3042398000 | 65500 | 65500 | 65600 | 65500 | 52 |
| 492 | 20240910 | 112100 | 3038990400 | 65600 | 65500 | 65600 | 65500 | 40 |
| 493 | 20240910 | 112000 | 3036369800 | 65500 | 65500 | 65600 | 65500 | 199 |
| 494 | 20240910 | 111900 | 3023326800 | 65500 | 65500 | 65500 | 65500 | 19 |
| 495 | 20240910 | 111800 | 3022082300 | 65500 | 65500 | 65500 | 65500 | 4 |
| 496 | 20240910 | 111700 | 3021820300 | 65500 | 65500 | 65500 | 65500 | 6 |
| 497 | 20240910 | 111600 | 3021427300 | 65600 | 65500 | 65600 | 65400 | 195 |
| 498 | 20240910 | 111500 | 3008665000 | 65600 | 65500 | 65600 | 65400 | 477 |
| 499 | 20240910 | 111400 | 2977417300 | 65500 | 65600 | 65600 | 65500 | 3 |
| 500 | 20240910 | 111300 | 2977220700 | 65700 | 65600 | 65700 | 65500 | 182 |
| 501 | 20240910 | 111200 | 2965284700 | 65600 | 65600 | 65600 | 65500 | 176 |
| 502 | 20240910 | 111100 | 2953751800 | 65500 | 65500 | 65500 | 65500 | 21 |
| 503 | 20240910 | 111000 | 2952376300 | 65600 | 65500 | 65600 | 65500 | 27 |
| 504 | 20240910 | 110900 | 2950607300 | 65500 | 65500 | 65600 | 65500 | 38 |
| 505 | 20240910 | 110800 | 2948117800 | 65700 | 65500 | 65700 | 65500 | 119 |
| 506 | 20240910 | 110700 | 2940319300 | 65500 | 65600 | 65600 | 65500 | 15 |
| 507 | 20240910 | 110600 | 2939335600 | 65700 | 65600 | 65700 | 65500 | 205 |
| 508 | 20240910 | 110500 | 2925870800 | 65700 | 65500 | 65700 | 65500 | 557 |
| 509 | 20240910 | 110400 | 2889304600 | 65700 | 65700 | 65800 | 65600 | 423 |
| 510 | 20240910 | 110300 | 2861542400 | 65800 | 65800 | 65800 | 65700 | 132 |
| 511 | 20240910 | 110200 | 2852867800 | 65700 | 65700 | 65800 | 65700 | 83 |
| 512 | 20240910 | 110100 | 2847413800 | 65700 | 65800 | 65800 | 65700 | 11 |
| 513 | 20240910 | 110000 | 2846690500 | 65800 | 65900 | 65900 | 65700 | 44 |
| 514 | 20240910 | 105900 | 2843792700 | 65900 | 65800 | 65900 | 65800 | 10 |
| 515 | 20240910 | 105800 | 2843133800 | 65800 | 65800 | 65900 | 65800 | 29 |
| 516 | 20240910 | 105700 | 2841225500 | 65900 | 65700 | 65900 | 65700 | 36 |
| 517 | 20240910 | 105600 | 2838855100 | 65700 | 65900 | 65900 | 65700 | 39 |
| 518 | 20240910 | 105500 | 2836286000 | 65700 | 65800 | 65900 | 65700 | 67 |
| 519 | 20240910 | 105400 | 2831876900 | 65800 | 65800 | 65900 | 65800 | 33 |
| 520 | 20240910 | 105300 | 2829704800 | 65900 | 65700 | 65900 | 65700 | 43 |
| 521 | 20240910 | 105200 | 2826876700 | 65700 | 65700 | 65700 | 65700 | 10 |
| 522 | 20240910 | 105100 | 2826219700 | 65900 | 65700 | 65900 | 65700 | 13 |
| 523 | 20240910 | 105000 | 2825363300 | 65700 | 65900 | 65900 | 65700 | 1534 |
| 524 | 20240910 | 104900 | 2724432400 | 65900 | 66000 | 66000 | 65900 | 323 |
| 525 | 20240910 | 104800 | 2703146500 | 66000 | 65800 | 66000 | 65800 | 86 |
| 526 | 20240910 | 104700 | 2697476300 | 65900 | 66000 | 66000 | 65900 | 13 |
| 527 | 20240910 | 104600 | 2696619500 | 65900 | 65800 | 65900 | 65800 | 22 |
| 528 | 20240910 | 104500 | 2695170100 | 65800 | 65800 | 65800 | 65800 | 4 |
| 529 | 20240910 | 104400 | 2694906900 | 65900 | 65800 | 65900 | 65800 | 8 |
| 530 | 20240910 | 104300 | 2694380400 | 65900 | 65800 | 65900 | 65800 | 10 |
| 531 | 20240910 | 104200 | 2693722000 | 65900 | 66100 | 66100 | 65900 | 188 |
| 532 | 20240910 | 104100 | 2681317800 | 66100 | 66100 | 66100 | 66000 | 54 |
| 533 | 20240910 | 104000 | 2677750000 | 66100 | 66000 | 66100 | 66000 | 135 |
| 534 | 20240910 | 103900 | 2668828000 | 66000 | 66200 | 66200 | 66000 | 177 |
| 535 | 20240910 | 103800 | 2657127100 | 66200 | 66100 | 66200 | 66000 | 1075 |
| 536 | 20240910 | 103700 | 2586014800 | 66000 | 66100 | 66100 | 66000 | 30 |
| 537 | 20240910 | 103600 | 2584033300 | 66000 | 66000 | 66000 | 66000 | 18 |
| 538 | 20240910 | 103500 | 2582845300 | 65900 | 66000 | 66100 | 65900 | 330 |
| 539 | 20240910 | 103400 | 2561061500 | 65900 | 65900 | 65900 | 65900 | 1 |
| 540 | 20240910 | 103300 | 2560995600 | 65900 | 65700 | 66000 | 65700 | 64 |
| 541 | 20240910 | 103200 | 2556775600 | 65700 | 65700 | 65900 | 65700 | 130 |
| 542 | 20240910 | 103100 | 2548223200 | 65700 | 65800 | 65900 | 65700 | 98 |
| 543 | 20240910 | 103000 | 2541774300 | 65800 | 66000 | 66100 | 65800 | 340 |
| 544 | 20240910 | 102900 | 2519348100 | 66100 | 66100 | 66100 | 66100 | 11 |
| 545 | 20240910 | 102800 | 2518621000 | 66200 | 66100 | 66200 | 66000 | 64 |
| 546 | 20240910 | 102700 | 2514391000 | 66100 | 66200 | 66200 | 66000 | 147 |
| 547 | 20240910 | 102600 | 2504673800 | 66200 | 66000 | 66200 | 66000 | 1410 |
| 548 | 20240910 | 102500 | 2411448100 | 66100 | 66100 | 66100 | 66000 | 155 |
| 549 | 20240910 | 102400 | 2401206700 | 66100 | 66000 | 66100 | 65900 | 278 |
| 550 | 20240910 | 102300 | 2382855300 | 66000 | 66000 | 66100 | 65900 | 117 |
| 551 | 20240910 | 102200 | 2375131300 | 66100 | 65900 | 66100 | 65900 | 1107 |
| 552 | 20240910 | 102100 | 2302096000 | 65800 | 65700 | 65900 | 65700 | 278 |
| 553 | 20240910 | 102000 | 2283798300 | 65700 | 65800 | 65800 | 65700 | 18 |
| 554 | 20240910 | 101900 | 2282614600 | 65800 | 65600 | 65800 | 65600 | 15 |
| 555 | 20240910 | 101800 | 2281628800 | 65600 | 65800 | 65900 | 65600 | 46 |
| 556 | 20240910 | 101700 | 2278601000 | 65900 | 65600 | 65900 | 65600 | 96 |
| 557 | 20240910 | 101600 | 2272283500 | 65600 | 65900 | 65900 | 65600 | 67 |
| 558 | 20240910 | 101500 | 2267875900 | 65800 | 65800 | 65900 | 65800 | 63 |
| 559 | 20240910 | 101400 | 2263729700 | 65900 | 65900 | 65900 | 65800 | 18 |
| 560 | 20240910 | 101300 | 2262544100 | 65900 | 65900 | 65900 | 65900 | 84 |
| 561 | 20240910 | 101200 | 2257008500 | 65800 | 65800 | 65900 | 65600 | 1120 |
| 562 | 20240910 | 101100 | 2183427300 | 65900 | 65900 | 65900 | 65900 | 76 |
| 563 | 20240910 | 101000 | 2178418900 | 65900 | 66000 | 66000 | 65900 | 28 |
| 564 | 20240910 | 100900 | 2176572700 | 66000 | 66000 | 66000 | 65900 | 295 |
| 565 | 20240910 | 100800 | 2157129600 | 65900 | 65900 | 66000 | 65900 | 647 |
| 566 | 20240910 | 100700 | 2114482100 | 65900 | 65900 | 65900 | 65800 | 559 |
| 567 | 20240910 | 100600 | 2077672800 | 65900 | 65900 | 65900 | 65800 | 66 |
| 568 | 20240910 | 100500 | 2073328300 | 65900 | 65900 | 65900 | 65800 | 14 |
| 569 | 20240910 | 100400 | 2072405800 | 65800 | 65900 | 65900 | 65800 | 47 |
| 570 | 20240910 | 100300 | 2069312900 | 65900 | 65700 | 65900 | 65700 | 47 |
| 571 | 20240910 | 100200 | 2066218500 | 65700 | 65800 | 65900 | 65700 | 463 |
| 572 | 20240910 | 100100 | 2035713500 | 65900 | 65900 | 65900 | 65800 | 273 |
| 573 | 20240910 | 100000 | 2017726400 | 65900 | 65800 | 66000 | 65800 | 397 |
| 574 | 20240910 | 095900 | 1991564300 | 65900 | 65800 | 65900 | 65800 | 253 |
| 575 | 20240910 | 095800 | 1974906600 | 65900 | 65800 | 65900 | 65800 | 6 |
| 576 | 20240910 | 095700 | 1974511600 | 65800 | 65800 | 65900 | 65800 | 93 |
| 577 | 20240910 | 095600 | 1968388500 | 65800 | 65900 | 65900 | 65800 | 11 |
| 578 | 20240910 | 095500 | 1967664600 | 65900 | 65900 | 65900 | 65800 | 91 |
| 579 | 20240910 | 095400 | 1961673800 | 65900 | 65900 | 66000 | 65800 | 331 |
| 580 | 20240910 | 095300 | 1939862800 | 66000 | 66000 | 66100 | 66000 | 189 |
| 581 | 20240910 | 095200 | 1927388500 | 66100 | 66000 | 66100 | 65900 | 114 |
| 582 | 20240910 | 095100 | 1919864300 | 66000 | 66100 | 66100 | 66000 | 532 |
| 583 | 20240910 | 095000 | 1884747800 | 66100 | 66100 | 66100 | 66000 | 29 |
| 584 | 20240910 | 094900 | 1882832700 | 66100 | 66000 | 66100 | 66000 | 556 |
| 585 | 20240910 | 094800 | 1846092400 | 66000 | 66000 | 66100 | 66000 | 103 |
| 586 | 20240910 | 094700 | 1839288700 | 66100 | 66100 | 66100 | 66000 | 520 |
| 587 | 20240910 | 094600 | 1804954900 | 66000 | 66100 | 66100 | 66000 | 175 |
| 588 | 20240910 | 094500 | 1793397500 | 66100 | 66000 | 66200 | 65900 | 846 |
| 589 | 20240910 | 094400 | 1737465700 | 66100 | 65800 | 66100 | 65800 | 1242 |
| 590 | 20240910 | 094300 | 1655481400 | 65900 | 65600 | 65900 | 65600 | 791 |
| 591 | 20240910 | 094200 | 1603490800 | 65600 | 65600 | 65700 | 65600 | 42 |
| 592 | 20240910 | 094100 | 1600734400 | 65700 | 65600 | 65700 | 65600 | 108 |
| 593 | 20240910 | 094000 | 1593648100 | 65600 | 65500 | 65600 | 65500 | 38 |
| 594 | 20240910 | 093900 | 1591158000 | 65600 | 65500 | 65600 | 65500 | 80 |
| 595 | 20240910 | 093800 | 1585911400 | 65500 | 65500 | 65500 | 65500 | 14 |
| 596 | 20240910 | 093700 | 1584994400 | 65500 | 65600 | 65600 | 65400 | 115 |
| 597 | 20240910 | 093600 | 1577463100 | 65400 | 65600 | 65600 | 65400 | 25 |
| 598 | 20240910 | 093500 | 1575823900 | 65500 | 65400 | 65500 | 65400 | 495 |
| 599 | 20240910 | 093400 | 1543442800 | 65400 | 65400 | 65500 | 65300 | 223 |
| 600 | 20240910 | 093300 | 1528870100 | 65400 | 65500 | 65700 | 65400 | 242 |
| 601 | 20240910 | 093200 | 1513011700 | 65700 | 65500 | 65800 | 65500 | 340 |
| 602 | 20240910 | 093100 | 1490677600 | 65700 | 65800 | 65800 | 65600 | 242 |
| 603 | 20240910 | 093000 | 1474798700 | 65800 | 65700 | 65900 | 65600 | 540 |
| 604 | 20240910 | 092900 | 1439302900 | 65900 | 65800 | 65900 | 65700 | 684 |
| 605 | 20240910 | 092800 | 1394307000 | 65800 | 65900 | 66000 | 65700 | 810 |
| 606 | 20240910 | 092700 | 1340941500 | 65900 | 66100 | 66100 | 65900 | 946 |
| 607 | 20240910 | 092600 | 1278504600 | 66100 | 65900 | 66100 | 65900 | 416 |
| 608 | 20240910 | 092500 | 1251048000 | 66000 | 66000 | 66000 | 65900 | 469 |
| 609 | 20240910 | 092400 | 1220096100 | 66000 | 65800 | 66000 | 65700 | 463 |
| 610 | 20240910 | 092300 | 1189605900 | 65900 | 65900 | 66000 | 65800 | 1164 |
| 611 | 20240910 | 092200 | 1112958900 | 65900 | 65700 | 65900 | 65600 | 1991 |
| 612 | 20240910 | 092100 | 982018600 | 65600 | 65600 | 65700 | 65600 | 289 |
| 613 | 20240910 | 092000 | 963054900 | 65600 | 65600 | 65700 | 65600 | 336 |
| 614 | 20240910 | 091900 | 941007300 | 65600 | 65200 | 65700 | 65200 | 1423 |
| 615 | 20240910 | 091800 | 847778900 | 65200 | 65000 | 65300 | 65000 | 708 |
| 616 | 20240910 | 091700 | 801679500 | 65100 | 65000 | 65100 | 65000 | 357 |
| 617 | 20240910 | 091600 | 778439500 | 65000 | 65100 | 65300 | 65000 | 644 |
| 618 | 20240910 | 091500 | 736521600 | 65100 | 65000 | 65200 | 64900 | 148 |
| 619 | 20240910 | 091400 | 726890000 | 65100 | 65100 | 65100 | 64900 | 1608 |
| 620 | 20240910 | 091300 | 622405700 | 65100 | 65300 | 65400 | 65100 | 798 |
| 621 | 20240910 | 091200 | 570336500 | 65300 | 65300 | 65400 | 65200 | 451 |
| 622 | 20240910 | 091100 | 540892900 | 65300 | 65400 | 65400 | 65300 | 115 |
| 623 | 20240910 | 091000 | 533381200 | 65400 | 65300 | 65400 | 65100 | 709 |
| 624 | 20240910 | 090900 | 487138300 | 65100 | 65100 | 65400 | 65100 | 526 |
| 625 | 20240910 | 090800 | 452837600 | 65100 | 65100 | 65300 | 65100 | 379 |
| 626 | 20240910 | 090700 | 428126100 | 65100 | 65200 | 65300 | 65000 | 487 |
| 627 | 20240910 | 090600 | 396419300 | 65200 | 65000 | 65400 | 65000 | 318 |
| 628 | 20240910 | 090500 | 375675600 | 65000 | 65100 | 65400 | 65000 | 681 |
| 629 | 20240910 | 090400 | 331310600 | 65100 | 65000 | 65300 | 65000 | 98 |
| 630 | 20240910 | 090300 | 324932700 | 65000 | 65000 | 65200 | 65000 | 816 |
| 631 | 20240910 | 090200 | 271881600 | 64900 | 65300 | 65400 | 64900 | 885 |
| 632 | 20240910 | 090100 | 214237500 | 65300 | 65400 | 65600 | 65300 | 1742 |
| 633 | 20240910 | 090000 | 100184200 | 65400 | 65500 | 65500 | 65300 | 1521 |