32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240923 | 185600 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 6306 |
| 3 | 20240923 | 185500 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 4 | 20240923 | 185400 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 5 | 20240923 | 185300 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 6 | 20240923 | 185200 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 7 | 20240923 | 185100 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 8 | 20240923 | 185000 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 9 | 20240923 | 184900 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 10 | 20240923 | 184800 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 11 | 20240923 | 184700 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 12 | 20240923 | 184600 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 13 | 20240923 | 184500 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 14 | 20240923 | 184400 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 15 | 20240923 | 184300 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 16 | 20240923 | 184200 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 17 | 20240923 | 184100 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 18 | 20240923 | 184000 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 19 | 20240923 | 183900 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 20 | 20240923 | 183800 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 21 | 20240923 | 183700 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 22 | 20240923 | 183600 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 23 | 20240923 | 183500 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 24 | 20240923 | 183400 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 25 | 20240923 | 183300 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 26 | 20240923 | 183200 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 27 | 20240923 | 183100 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 28 | 20240923 | 183000 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 29 | 20240923 | 182900 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 30 | 20240923 | 182800 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 31 | 20240923 | 182700 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 32 | 20240923 | 182600 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 6306 |
| 33 | 20240923 | 182500 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 34 | 20240923 | 182400 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 35 | 20240923 | 182300 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 36 | 20240923 | 182200 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 37 | 20240923 | 182100 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 38 | 20240923 | 182000 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 39 | 20240923 | 181900 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 40 | 20240923 | 181800 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 41 | 20240923 | 181700 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 42 | 20240923 | 181600 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 43 | 20240923 | 181500 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 44 | 20240923 | 181400 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 45 | 20240923 | 181300 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 46 | 20240923 | 181200 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 47 | 20240923 | 181100 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 48 | 20240923 | 181000 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 49 | 20240923 | 180900 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 50 | 20240923 | 180800 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 51 | 20240923 | 180700 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 52 | 20240923 | 180600 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 53 | 20240923 | 180500 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 54 | 20240923 | 180400 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 55 | 20240923 | 180300 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 56 | 20240923 | 180200 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 57 | 20240923 | 180100 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 58 | 20240923 | 180000 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 59 | 20240923 | 175900 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 60 | 20240923 | 175800 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 61 | 20240923 | 175700 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 62 | 20240923 | 175600 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 6306 |
| 63 | 20240923 | 175500 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 64 | 20240923 | 175400 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 65 | 20240923 | 175300 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 66 | 20240923 | 175200 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 67 | 20240923 | 175100 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 68 | 20240923 | 175000 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 69 | 20240923 | 174900 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 70 | 20240923 | 174800 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 71 | 20240923 | 174700 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 72 | 20240923 | 174600 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 73 | 20240923 | 174500 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 74 | 20240923 | 174400 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 75 | 20240923 | 174300 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 76 | 20240923 | 174200 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 77 | 20240923 | 174100 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 78 | 20240923 | 174000 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 79 | 20240923 | 173900 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 80 | 20240923 | 173800 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 81 | 20240923 | 173700 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 82 | 20240923 | 173600 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 83 | 20240923 | 173500 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 84 | 20240923 | 173400 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 85 | 20240923 | 173300 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 86 | 20240923 | 173200 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 87 | 20240923 | 173100 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 88 | 20240923 | 173000 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 89 | 20240923 | 172900 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 90 | 20240923 | 172800 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 91 | 20240923 | 172700 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 92 | 20240923 | 172600 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 6306 |
| 93 | 20240923 | 172500 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 94 | 20240923 | 172400 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 95 | 20240923 | 172300 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 96 | 20240923 | 172200 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 97 | 20240923 | 172100 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 98 | 20240923 | 172000 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 99 | 20240923 | 171900 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 100 | 20240923 | 171800 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 101 | 20240923 | 171700 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 102 | 20240923 | 171600 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 103 | 20240923 | 171500 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 104 | 20240923 | 171400 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 105 | 20240923 | 171300 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 106 | 20240923 | 171200 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 107 | 20240923 | 171100 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 108 | 20240923 | 171000 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 109 | 20240923 | 170900 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 110 | 20240923 | 170800 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 111 | 20240923 | 170700 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 112 | 20240923 | 170600 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 113 | 20240923 | 170500 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 114 | 20240923 | 170400 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 115 | 20240923 | 170300 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 116 | 20240923 | 170200 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 117 | 20240923 | 170100 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 118 | 20240923 | 170000 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 119 | 20240923 | 165900 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 120 | 20240923 | 165800 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 121 | 20240923 | 165700 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 122 | 20240923 | 165600 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 6306 |
| 123 | 20240923 | 165500 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 124 | 20240923 | 165400 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 125 | 20240923 | 165300 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 126 | 20240923 | 165200 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 127 | 20240923 | 165100 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 128 | 20240923 | 165000 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 129 | 20240923 | 164900 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 130 | 20240923 | 164800 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 131 | 20240923 | 164700 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 132 | 20240923 | 164600 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 133 | 20240923 | 164500 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 134 | 20240923 | 164400 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 135 | 20240923 | 164300 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 136 | 20240923 | 164200 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 137 | 20240923 | 164100 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 138 | 20240923 | 164000 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 139 | 20240923 | 163900 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 140 | 20240923 | 163800 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 141 | 20240923 | 163700 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 142 | 20240923 | 163600 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 143 | 20240923 | 163500 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 144 | 20240923 | 163400 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 145 | 20240923 | 163300 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 146 | 20240923 | 163200 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 147 | 20240923 | 163100 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 148 | 20240923 | 163000 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 149 | 20240923 | 162900 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 150 | 20240923 | 162800 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 151 | 20240923 | 162700 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 152 | 20240923 | 162600 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 6306 |
| 153 | 20240923 | 162500 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 154 | 20240923 | 162400 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 155 | 20240923 | 162300 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 156 | 20240923 | 162200 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 157 | 20240923 | 162100 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 158 | 20240923 | 162000 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 159 | 20240923 | 161900 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 160 | 20240923 | 161800 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 161 | 20240923 | 161700 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 162 | 20240923 | 161600 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 163 | 20240923 | 161500 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 164 | 20240923 | 161400 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 165 | 20240923 | 161300 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 166 | 20240923 | 161200 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 167 | 20240923 | 161100 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 168 | 20240923 | 161000 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 169 | 20240923 | 160900 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 170 | 20240923 | 160800 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 171 | 20240923 | 160700 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 172 | 20240923 | 160600 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 173 | 20240923 | 160500 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 174 | 20240923 | 160400 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 175 | 20240923 | 160300 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 176 | 20240923 | 160200 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 177 | 20240923 | 160100 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 178 | 20240923 | 160000 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 179 | 20240923 | 155900 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 180 | 20240923 | 155800 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 181 | 20240923 | 155700 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 182 | 20240923 | 155600 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 6306 |
| 183 | 20240923 | 155500 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 184 | 20240923 | 155400 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 185 | 20240923 | 155300 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 186 | 20240923 | 155200 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 187 | 20240923 | 155100 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 188 | 20240923 | 155000 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 189 | 20240923 | 154900 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 190 | 20240923 | 154800 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 191 | 20240923 | 154700 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 192 | 20240923 | 154600 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 193 | 20240923 | 154500 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 194 | 20240923 | 154400 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 195 | 20240923 | 154300 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 196 | 20240923 | 154200 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 197 | 20240923 | 154100 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 198 | 20240923 | 154000 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 199 | 20240923 | 153900 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 200 | 20240923 | 153800 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 201 | 20240923 | 153700 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 202 | 20240923 | 153600 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 203 | 20240923 | 153500 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 204 | 20240923 | 153400 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 205 | 20240923 | 153300 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 206 | 20240923 | 153200 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 207 | 20240923 | 153100 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 0 |
| 208 | 20240923 | 153000 | 7807352400 | 79100 | 79100 | 79100 | 79100 | 6306 |
| 209 | 20240923 | 152900 | 7308547800 | 79000 | 79000 | 79000 | 79000 | 0 |
| 210 | 20240923 | 152800 | 7308547800 | 79000 | 79000 | 79000 | 79000 | 0 |
| 211 | 20240923 | 152700 | 7308547800 | 79000 | 79000 | 79000 | 79000 | 0 |
| 212 | 20240923 | 152600 | 7308547800 | 79000 | 79000 | 79000 | 79000 | 0 |
| 213 | 20240923 | 152500 | 7308547800 | 79000 | 79000 | 79000 | 79000 | 0 |
| 214 | 20240923 | 152400 | 7308547800 | 79000 | 79000 | 79000 | 79000 | 0 |
| 215 | 20240923 | 152300 | 7308547800 | 79000 | 79000 | 79000 | 79000 | 0 |
| 216 | 20240923 | 152200 | 7308547800 | 79000 | 79000 | 79000 | 79000 | 0 |
| 217 | 20240923 | 152100 | 7308547800 | 79000 | 79000 | 79000 | 79000 | 0 |
| 218 | 20240923 | 152000 | 7308547800 | 79000 | 79000 | 79000 | 79000 | 0 |
| 219 | 20240923 | 151900 | 7308547800 | 79000 | 78900 | 79000 | 78800 | 144 |
| 220 | 20240923 | 151800 | 7297185800 | 78900 | 78900 | 78900 | 78800 | 145 |
| 221 | 20240923 | 151700 | 7285753000 | 78900 | 78900 | 78900 | 78900 | 29 |
| 222 | 20240923 | 151600 | 7283464900 | 78900 | 78900 | 78900 | 78900 | 56 |
| 223 | 20240923 | 151500 | 7279046500 | 78900 | 78900 | 79000 | 78800 | 520 |
| 224 | 20240923 | 151400 | 7238010300 | 78900 | 78800 | 78900 | 78800 | 104 |
| 225 | 20240923 | 151300 | 7229810700 | 78900 | 78900 | 78900 | 78900 | 23 |
| 226 | 20240923 | 151200 | 7227996000 | 78800 | 78900 | 78900 | 78800 | 297 |
| 227 | 20240923 | 151100 | 7204565900 | 79000 | 78900 | 79000 | 78900 | 279 |
| 228 | 20240923 | 151000 | 7182547700 | 78900 | 78800 | 78900 | 78800 | 677 |
| 229 | 20240923 | 150900 | 7129182900 | 78800 | 78900 | 78900 | 78800 | 109 |
| 230 | 20240923 | 150800 | 7120587000 | 78900 | 78900 | 78900 | 78800 | 122 |
| 231 | 20240923 | 150700 | 7110963200 | 78900 | 78900 | 78900 | 78800 | 153 |
| 232 | 20240923 | 150600 | 7098896500 | 78900 | 78900 | 78900 | 78900 | 79 |
| 233 | 20240923 | 150500 | 7092663400 | 78900 | 78900 | 78900 | 78900 | 24 |
| 234 | 20240923 | 150400 | 7090769800 | 78800 | 78900 | 79000 | 78800 | 86 |
| 235 | 20240923 | 150300 | 7083985800 | 78800 | 78800 | 79000 | 78800 | 274 |
| 236 | 20240923 | 150200 | 7062386100 | 78800 | 78800 | 78800 | 78700 | 255 |
| 237 | 20240923 | 150100 | 7042292200 | 78800 | 78800 | 78800 | 78800 | 103 |
| 238 | 20240923 | 150000 | 7034175800 | 78800 | 78800 | 78800 | 78700 | 415 |
| 239 | 20240923 | 145900 | 7001503800 | 78800 | 78800 | 78800 | 78700 | 114 |
| 240 | 20240923 | 145800 | 6992523500 | 78700 | 78800 | 78900 | 78700 | 333 |
| 241 | 20240923 | 145700 | 6966302600 | 78800 | 78700 | 78800 | 78700 | 188 |
| 242 | 20240923 | 145600 | 6951506400 | 78700 | 78700 | 78700 | 78700 | 374 |
| 243 | 20240923 | 145500 | 6922072600 | 78700 | 78600 | 78700 | 78600 | 618 |
| 244 | 20240923 | 145400 | 6873486000 | 78600 | 78800 | 78800 | 78600 | 2501 |
| 245 | 20240923 | 145300 | 6676692900 | 78800 | 78800 | 78800 | 78800 | 179 |
| 246 | 20240923 | 145200 | 6662587700 | 78800 | 78800 | 78800 | 78700 | 236 |
| 247 | 20240923 | 145100 | 6643991400 | 78800 | 78800 | 78800 | 78700 | 258 |
| 248 | 20240923 | 145000 | 6623661100 | 78800 | 78800 | 78800 | 78800 | 68 |
| 249 | 20240923 | 144900 | 6618302700 | 78800 | 78800 | 78800 | 78800 | 509 |
| 250 | 20240923 | 144800 | 6578193500 | 78800 | 78800 | 78900 | 78800 | 118 |
| 251 | 20240923 | 144700 | 6568894200 | 78800 | 78800 | 78800 | 78700 | 131 |
| 252 | 20240923 | 144600 | 6558573300 | 78800 | 78800 | 78800 | 78800 | 366 |
| 253 | 20240923 | 144500 | 6529732500 | 78800 | 78800 | 78800 | 78800 | 766 |
| 254 | 20240923 | 144400 | 6469371700 | 78800 | 78800 | 78800 | 78800 | 275 |
| 255 | 20240923 | 144300 | 6447701700 | 78800 | 78800 | 78800 | 78700 | 707 |
| 256 | 20240923 | 144200 | 6392029000 | 78800 | 78800 | 78800 | 78700 | 106 |
| 257 | 20240923 | 144100 | 6383680200 | 78800 | 78800 | 78800 | 78800 | 386 |
| 258 | 20240923 | 144000 | 6353263400 | 78800 | 78800 | 78800 | 78700 | 314 |
| 259 | 20240923 | 143900 | 6328520400 | 78800 | 78800 | 78800 | 78700 | 365 |
| 260 | 20240923 | 143800 | 6299758700 | 78800 | 78800 | 78800 | 78700 | 390 |
| 261 | 20240923 | 143700 | 6269026800 | 78800 | 78800 | 78800 | 78800 | 929 |
| 262 | 20240923 | 143600 | 6195821600 | 78800 | 78800 | 78800 | 78700 | 813 |
| 263 | 20240923 | 143500 | 6131757300 | 78800 | 78800 | 79000 | 78800 | 948 |
| 264 | 20240923 | 143400 | 6057054500 | 78800 | 78800 | 79300 | 78800 | 2335 |
| 265 | 20240923 | 143300 | 5873020500 | 78800 | 79000 | 79000 | 78800 | 3159 |
| 266 | 20240923 | 143200 | 5623955900 | 79000 | 79000 | 79000 | 78900 | 232 |
| 267 | 20240923 | 143100 | 5605629900 | 79000 | 79000 | 79000 | 79000 | 487 |
| 268 | 20240923 | 143000 | 5567156900 | 79000 | 79000 | 79000 | 79000 | 286 |
| 269 | 20240923 | 142900 | 5544562900 | 79000 | 79000 | 79200 | 78900 | 807 |
| 270 | 20240923 | 142800 | 5480806200 | 79000 | 79000 | 79000 | 79000 | 20 |
| 271 | 20240923 | 142700 | 5479226200 | 79000 | 78900 | 79200 | 78900 | 1252 |
| 272 | 20240923 | 142600 | 5380404300 | 78900 | 79200 | 79200 | 78900 | 2644 |
| 273 | 20240923 | 142500 | 5171762700 | 79200 | 79000 | 79300 | 79000 | 173 |
| 274 | 20240923 | 142400 | 5158083700 | 78900 | 79300 | 79300 | 78900 | 1311 |
| 275 | 20240923 | 142300 | 5054415100 | 79300 | 79200 | 79300 | 79200 | 423 |
| 276 | 20240923 | 142200 | 5020911700 | 79200 | 79200 | 79200 | 79100 | 53 |
| 277 | 20240923 | 142100 | 5016717100 | 79200 | 79400 | 79400 | 79200 | 1200 |
| 278 | 20240923 | 142000 | 4921599400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 279 | 20240923 | 141900 | 4921599400 | 79400 | 79300 | 79400 | 79300 | 10 |
| 280 | 20240923 | 141800 | 4920805500 | 79400 | 79400 | 79400 | 79400 | 4 |
| 281 | 20240923 | 141700 | 4920487900 | 79400 | 79400 | 79400 | 79400 | 4 |
| 282 | 20240923 | 141600 | 4920170300 | 79400 | 79300 | 79400 | 79300 | 20 |
| 283 | 20240923 | 141500 | 4918583600 | 79300 | 79400 | 79400 | 79300 | 391 |
| 284 | 20240923 | 141400 | 4887577200 | 79400 | 79400 | 79400 | 79300 | 24 |
| 285 | 20240923 | 141300 | 4885672600 | 79400 | 79400 | 79400 | 79400 | 14 |
| 286 | 20240923 | 141200 | 4884561000 | 79300 | 79400 | 79400 | 79300 | 24 |
| 287 | 20240923 | 141100 | 4882657400 | 79300 | 79400 | 79400 | 79300 | 3 |
| 288 | 20240923 | 141000 | 4882419300 | 79400 | 79400 | 79400 | 79300 | 246 |
| 289 | 20240923 | 140900 | 4862910000 | 79400 | 79400 | 79400 | 79400 | 170 |
| 290 | 20240923 | 140800 | 4849412000 | 79400 | 79400 | 79400 | 79400 | 31 |
| 291 | 20240923 | 140700 | 4846950600 | 79300 | 79400 | 79400 | 79300 | 6 |
| 292 | 20240923 | 140600 | 4846474400 | 79400 | 79400 | 79400 | 79400 | 3 |
| 293 | 20240923 | 140500 | 4846236200 | 79400 | 79300 | 79400 | 79300 | 337 |
| 294 | 20240923 | 140400 | 4819509100 | 79300 | 79300 | 79300 | 79300 | 121 |
| 295 | 20240923 | 140300 | 4809913800 | 79300 | 79300 | 79300 | 79300 | 20 |
| 296 | 20240923 | 140200 | 4808327800 | 79300 | 79300 | 79300 | 79300 | 7 |
| 297 | 20240923 | 140100 | 4807772700 | 79300 | 79400 | 79400 | 79300 | 44 |
| 298 | 20240923 | 140000 | 4804281100 | 79400 | 79400 | 79500 | 79300 | 674 |
| 299 | 20240923 | 135900 | 4750789000 | 79400 | 79300 | 79400 | 79300 | 3 |
| 300 | 20240923 | 135800 | 4750551000 | 79400 | 79300 | 79400 | 79300 | 7 |
| 301 | 20240923 | 135700 | 4749995300 | 79400 | 79300 | 79400 | 79300 | 58 |
| 302 | 20240923 | 135600 | 4745390500 | 79300 | 79400 | 79400 | 79300 | 399 |
| 303 | 20240923 | 135500 | 4713749400 | 79300 | 79300 | 79400 | 79300 | 89 |
| 304 | 20240923 | 135400 | 4706690900 | 79400 | 79400 | 79400 | 79400 | 52 |
| 305 | 20240923 | 135300 | 4702562100 | 79400 | 79400 | 79400 | 79400 | 5 |
| 306 | 20240923 | 135200 | 4702165100 | 79400 | 79300 | 79400 | 79300 | 40 |
| 307 | 20240923 | 135100 | 4698992900 | 79300 | 79300 | 79300 | 79200 | 120 |
| 308 | 20240923 | 135000 | 4689477000 | 79300 | 79200 | 79300 | 79200 | 12 |
| 309 | 20240923 | 134900 | 4688525500 | 79300 | 79300 | 79300 | 79300 | 76 |
| 310 | 20240923 | 134800 | 4682498700 | 79300 | 79300 | 79300 | 79300 | 100 |
| 311 | 20240923 | 134700 | 4674568700 | 79300 | 79300 | 79300 | 79200 | 15 |
| 312 | 20240923 | 134600 | 4673379300 | 79300 | 79300 | 79300 | 79300 | 26 |
| 313 | 20240923 | 134500 | 4671317500 | 79300 | 79300 | 79300 | 79300 | 70 |
| 314 | 20240923 | 134400 | 4665766500 | 79300 | 79300 | 79300 | 79200 | 19 |
| 315 | 20240923 | 134300 | 4664260500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 316 | 20240923 | 134200 | 4664260500 | 79300 | 79300 | 79300 | 79300 | 52 |
| 317 | 20240923 | 134100 | 4660136900 | 79300 | 79500 | 79500 | 79300 | 157 |
| 318 | 20240923 | 134000 | 4647682100 | 79500 | 79500 | 79500 | 79500 | 16 |
| 319 | 20240923 | 133900 | 4646410100 | 79500 | 79300 | 79500 | 79300 | 350 |
| 320 | 20240923 | 133800 | 4618642700 | 79300 | 79200 | 79300 | 79200 | 335 |
| 321 | 20240923 | 133700 | 4592110500 | 79200 | 79200 | 79200 | 79200 | 10 |
| 322 | 20240923 | 133600 | 4591318500 | 79200 | 79200 | 79200 | 79200 | 9 |
| 323 | 20240923 | 133500 | 4590605700 | 79200 | 79200 | 79200 | 79200 | 5 |
| 324 | 20240923 | 133400 | 4590209700 | 79100 | 79100 | 79100 | 79100 | 24 |
| 325 | 20240923 | 133300 | 4588311300 | 79200 | 79100 | 79200 | 79100 | 467 |
| 326 | 20240923 | 133200 | 4551370600 | 79200 | 79400 | 79400 | 79100 | 274 |
| 327 | 20240923 | 133100 | 4529668900 | 79100 | 79200 | 79400 | 79100 | 412 |
| 328 | 20240923 | 133000 | 4497041100 | 79200 | 79100 | 79200 | 79100 | 129 |
| 329 | 20240923 | 132900 | 4486833500 | 79200 | 79200 | 79200 | 79200 | 19 |
| 330 | 20240923 | 132800 | 4485328700 | 79200 | 79200 | 79200 | 79200 | 74 |
| 331 | 20240923 | 132700 | 4479467900 | 79200 | 79200 | 79200 | 79200 | 9 |
| 332 | 20240923 | 132600 | 4478755100 | 79100 | 79100 | 79200 | 79100 | 34 |
| 333 | 20240923 | 132500 | 4476065000 | 79100 | 79100 | 79200 | 79100 | 85 |
| 334 | 20240923 | 132400 | 4469340900 | 79100 | 79100 | 79200 | 79000 | 953 |
| 335 | 20240923 | 132300 | 4394014100 | 79100 | 79100 | 79100 | 79100 | 68 |
| 336 | 20240923 | 132200 | 4388635300 | 79100 | 79100 | 79100 | 79100 | 76 |
| 337 | 20240923 | 132100 | 4382623700 | 79100 | 79100 | 79100 | 79100 | 25 |
| 338 | 20240923 | 132000 | 4380646200 | 79100 | 79100 | 79100 | 79000 | 38 |
| 339 | 20240923 | 131900 | 4377640700 | 79100 | 79100 | 79100 | 79100 | 21 |
| 340 | 20240923 | 131800 | 4375979600 | 79100 | 79000 | 79100 | 78900 | 1151 |
| 341 | 20240923 | 131700 | 4285041000 | 79000 | 79000 | 79000 | 79000 | 124 |
| 342 | 20240923 | 131600 | 4275245000 | 79000 | 79000 | 79000 | 79000 | 157 |
| 343 | 20240923 | 131500 | 4262842000 | 79000 | 79000 | 79000 | 79000 | 102 |
| 344 | 20240923 | 131400 | 4254784000 | 79000 | 79000 | 79000 | 78900 | 41 |
| 345 | 20240923 | 131300 | 4251547600 | 79000 | 79000 | 79000 | 79000 | 669 |
| 346 | 20240923 | 131200 | 4198696600 | 79000 | 79000 | 79000 | 79000 | 594 |
| 347 | 20240923 | 131100 | 4151770600 | 79000 | 78900 | 79000 | 78900 | 504 |
| 348 | 20240923 | 131000 | 4111954800 | 79000 | 79000 | 79000 | 78900 | 1201 |
| 349 | 20240923 | 130900 | 4017085800 | 79000 | 79300 | 79300 | 78900 | 2785 |
| 350 | 20240923 | 130800 | 3796939600 | 79400 | 79300 | 79400 | 79300 | 328 |
| 351 | 20240923 | 130700 | 3770927100 | 79300 | 79200 | 79300 | 79100 | 261 |
| 352 | 20240923 | 130600 | 3750255700 | 79200 | 79200 | 79200 | 79100 | 89 |
| 353 | 20240923 | 130500 | 3743207000 | 79200 | 79200 | 79300 | 79200 | 517 |
| 354 | 20240923 | 130400 | 3702260500 | 79200 | 79400 | 79500 | 78900 | 2169 |
| 355 | 20240923 | 130300 | 3530686500 | 79400 | 79400 | 79500 | 79400 | 409 |
| 356 | 20240923 | 130200 | 3498211400 | 79400 | 79300 | 79500 | 79200 | 273 |
| 357 | 20240923 | 130100 | 3476555900 | 79300 | 79300 | 79600 | 79000 | 9432 |
| 358 | 20240923 | 130000 | 2730490500 | 79400 | 79700 | 79700 | 79300 | 5450 |
| 359 | 20240923 | 125900 | 2297693200 | 79800 | 79800 | 79800 | 79700 | 13 |
| 360 | 20240923 | 125800 | 2296655900 | 79800 | 79700 | 79800 | 79700 | 27 |
| 361 | 20240923 | 125700 | 2294502400 | 79800 | 79800 | 79800 | 79800 | 7 |
| 362 | 20240923 | 125600 | 2293943800 | 79800 | 79700 | 79800 | 79700 | 120 |
| 363 | 20240923 | 125500 | 2284379400 | 79800 | 79800 | 79800 | 79700 | 16 |
| 364 | 20240923 | 125400 | 2283103600 | 79700 | 79700 | 79800 | 79700 | 256 |
| 365 | 20240923 | 125300 | 2262697100 | 79700 | 79700 | 79900 | 79700 | 104 |
| 366 | 20240923 | 125200 | 2254407500 | 79800 | 79800 | 79800 | 79800 | 510 |
| 367 | 20240923 | 125100 | 2213709500 | 79800 | 79700 | 79800 | 79700 | 8 |
| 368 | 20240923 | 125000 | 2213071400 | 79800 | 79700 | 79800 | 79700 | 7 |
| 369 | 20240923 | 124900 | 2212512900 | 79700 | 79800 | 79800 | 79700 | 18 |
| 370 | 20240923 | 124800 | 2211077500 | 79700 | 79700 | 79800 | 79700 | 18 |
| 371 | 20240923 | 124700 | 2209642500 | 79700 | 79700 | 79700 | 79700 | 203 |
| 372 | 20240923 | 124600 | 2193463400 | 79800 | 79800 | 79800 | 79800 | 11 |
| 373 | 20240923 | 124500 | 2192585600 | 79700 | 79800 | 79800 | 79700 | 5 |
| 374 | 20240923 | 124400 | 2192186700 | 79700 | 79800 | 79800 | 79700 | 7 |
| 375 | 20240923 | 124300 | 2191628600 | 79700 | 79800 | 79800 | 79700 | 10 |
| 376 | 20240923 | 124200 | 2190830700 | 79800 | 79800 | 79800 | 79800 | 5 |
| 377 | 20240923 | 124100 | 2190431700 | 79700 | 79900 | 79900 | 79700 | 262 |
| 378 | 20240923 | 124000 | 2169535400 | 79900 | 79900 | 79900 | 79800 | 39 |
| 379 | 20240923 | 123900 | 2166422700 | 79800 | 79800 | 79800 | 79800 | 44 |
| 380 | 20240923 | 123800 | 2162911500 | 79800 | 79800 | 79800 | 79800 | 30 |
| 381 | 20240923 | 123700 | 2160517500 | 79800 | 79800 | 79800 | 79800 | 41 |
| 382 | 20240923 | 123600 | 2157245700 | 79700 | 79800 | 79900 | 79700 | 172 |
| 383 | 20240923 | 123500 | 2143534700 | 79800 | 79900 | 79900 | 79800 | 40 |
| 384 | 20240923 | 123400 | 2140340900 | 79800 | 79800 | 79900 | 79700 | 259 |
| 385 | 20240923 | 123300 | 2119692300 | 79900 | 79900 | 79900 | 79800 | 108 |
| 386 | 20240923 | 123200 | 2111068800 | 79800 | 79800 | 79800 | 79700 | 14 |
| 387 | 20240923 | 123100 | 2109952000 | 79800 | 79800 | 79900 | 79800 | 36 |
| 388 | 20240923 | 123000 | 2107077500 | 79900 | 79800 | 79900 | 79800 | 21 |
| 389 | 20240923 | 122900 | 2105401100 | 79800 | 79800 | 79900 | 79800 | 32 |
| 390 | 20240923 | 122800 | 2102845900 | 79800 | 79900 | 79900 | 79800 | 21 |
| 391 | 20240923 | 122700 | 2101170000 | 79900 | 79800 | 79900 | 79800 | 41 |
| 392 | 20240923 | 122600 | 2097896000 | 79800 | 79900 | 80000 | 79800 | 143 |
| 393 | 20240923 | 122500 | 2086482400 | 79800 | 79800 | 79900 | 79800 | 36 |
| 394 | 20240923 | 122400 | 2083608000 | 79800 | 80000 | 80000 | 79800 | 85 |
| 395 | 20240923 | 122300 | 2076824200 | 79800 | 79900 | 79900 | 79800 | 282 |
| 396 | 20240923 | 122200 | 2054306800 | 79800 | 79900 | 79900 | 79800 | 107 |
| 397 | 20240923 | 122100 | 2045766000 | 79800 | 79800 | 79800 | 79800 | 9 |
| 398 | 20240923 | 122000 | 2045047800 | 79900 | 79900 | 79900 | 79800 | 30 |
| 399 | 20240923 | 121900 | 2042651900 | 79800 | 79900 | 79900 | 79800 | 186 |
| 400 | 20240923 | 121800 | 2027806400 | 79900 | 79900 | 79900 | 79900 | 2 |
| 401 | 20240923 | 121700 | 2027646600 | 79900 | 79900 | 79900 | 79900 | 10 |
| 402 | 20240923 | 121600 | 2026847600 | 79800 | 79800 | 79900 | 79800 | 34 |
| 403 | 20240923 | 121500 | 2024133100 | 79900 | 79900 | 79900 | 79800 | 60 |
| 404 | 20240923 | 121400 | 2019343500 | 79700 | 79800 | 79900 | 79700 | 47 |
| 405 | 20240923 | 121300 | 2015592500 | 79800 | 79800 | 80000 | 79800 | 76 |
| 406 | 20240923 | 121200 | 2009526200 | 79900 | 80000 | 80000 | 79800 | 126 |
| 407 | 20240923 | 121100 | 1999469000 | 80000 | 79900 | 80000 | 79800 | 120 |
| 408 | 20240923 | 121000 | 1989887700 | 79900 | 79800 | 79900 | 79800 | 179 |
| 409 | 20240923 | 120900 | 1975593700 | 79800 | 79900 | 79900 | 79800 | 64 |
| 410 | 20240923 | 120800 | 1970483700 | 79800 | 79800 | 79800 | 79800 | 66 |
| 411 | 20240923 | 120700 | 1965216900 | 79800 | 79900 | 79900 | 79800 | 86 |
| 412 | 20240923 | 120600 | 1958352700 | 79900 | 79800 | 79900 | 79800 | 34 |
| 413 | 20240923 | 120500 | 1955638400 | 79800 | 79900 | 80000 | 79700 | 52 |
| 414 | 20240923 | 120400 | 1951485900 | 79800 | 80000 | 80000 | 79800 | 131 |
| 415 | 20240923 | 120300 | 1941027700 | 79800 | 80000 | 80000 | 79800 | 165 |
| 416 | 20240923 | 120200 | 1927845900 | 80000 | 80000 | 80000 | 80000 | 49 |
| 417 | 20240923 | 120100 | 1923925900 | 80000 | 79800 | 80000 | 79800 | 684 |
| 418 | 20240923 | 120000 | 1869328000 | 79800 | 79800 | 79800 | 79800 | 2 |
| 419 | 20240923 | 115900 | 1869168400 | 79800 | 79800 | 79800 | 79800 | 10 |
| 420 | 20240923 | 115800 | 1868370400 | 79800 | 79700 | 79800 | 79700 | 22 |
| 421 | 20240923 | 115700 | 1866616000 | 79800 | 79800 | 79800 | 79700 | 48 |
| 422 | 20240923 | 115600 | 1862789600 | 79700 | 79800 | 79800 | 79700 | 62 |
| 423 | 20240923 | 115500 | 1857847300 | 79700 | 79800 | 79800 | 79700 | 23 |
| 424 | 20240923 | 115400 | 1856013900 | 79800 | 79800 | 79800 | 79800 | 4 |
| 425 | 20240923 | 115300 | 1855694700 | 79700 | 79700 | 79800 | 79700 | 65 |
| 426 | 20240923 | 115200 | 1850513700 | 79800 | 79800 | 79800 | 79700 | 52 |
| 427 | 20240923 | 115100 | 1846368600 | 79700 | 79800 | 79800 | 79700 | 115 |
| 428 | 20240923 | 115000 | 1837196600 | 79800 | 79700 | 79800 | 79700 | 19 |
| 429 | 20240923 | 114900 | 1835681400 | 79800 | 79800 | 79800 | 79800 | 9 |
| 430 | 20240923 | 114800 | 1834963200 | 79800 | 79800 | 79800 | 79800 | 6 |
| 431 | 20240923 | 114700 | 1834484400 | 79800 | 79800 | 79800 | 79800 | 8 |
| 432 | 20240923 | 114600 | 1833846000 | 79800 | 79800 | 79800 | 79800 | 9 |
| 433 | 20240923 | 114500 | 1833127800 | 79800 | 79700 | 79800 | 79700 | 6 |
| 434 | 20240923 | 114400 | 1832649100 | 79800 | 79800 | 79800 | 79800 | 7 |
| 435 | 20240923 | 114300 | 1832090500 | 79700 | 79700 | 79700 | 79700 | 1 |
| 436 | 20240923 | 114200 | 1832010800 | 79800 | 79800 | 79800 | 79700 | 24 |
| 437 | 20240923 | 114100 | 1830095800 | 79800 | 79700 | 79800 | 79700 | 7 |
| 438 | 20240923 | 114000 | 1829537500 | 79800 | 79800 | 79800 | 79700 | 9 |
| 439 | 20240923 | 113900 | 1828819400 | 79700 | 79800 | 79800 | 79700 | 734 |
| 440 | 20240923 | 113800 | 1770318200 | 79800 | 79800 | 79800 | 79800 | 19 |
| 441 | 20240923 | 113700 | 1768802000 | 79800 | 79800 | 79800 | 79700 | 52 |
| 442 | 20240923 | 113600 | 1764654400 | 79800 | 79800 | 79800 | 79800 | 23 |
| 443 | 20240923 | 113500 | 1762819000 | 79800 | 79800 | 79800 | 79800 | 25 |
| 444 | 20240923 | 113400 | 1760824000 | 79800 | 79800 | 79800 | 79800 | 32 |
| 445 | 20240923 | 113300 | 1758270400 | 79700 | 79700 | 79800 | 79700 | 31 |
| 446 | 20240923 | 113200 | 1755798600 | 79700 | 79800 | 79800 | 79700 | 109 |
| 447 | 20240923 | 113100 | 1747108500 | 79800 | 79800 | 79800 | 79700 | 40 |
| 448 | 20240923 | 113000 | 1743918400 | 79800 | 79800 | 79800 | 79800 | 97 |
| 449 | 20240923 | 112900 | 1736177800 | 79800 | 79800 | 79800 | 79800 | 22 |
| 450 | 20240923 | 112800 | 1734422200 | 79800 | 79800 | 79800 | 79800 | 90 |
| 451 | 20240923 | 112700 | 1727240200 | 79800 | 79800 | 79800 | 79800 | 12 |
| 452 | 20240923 | 112600 | 1726282600 | 79800 | 79800 | 79800 | 79800 | 34 |
| 453 | 20240923 | 112500 | 1723569400 | 79800 | 79800 | 79800 | 79800 | 16 |
| 454 | 20240923 | 112400 | 1722292600 | 79800 | 79800 | 79800 | 79800 | 34 |
| 455 | 20240923 | 112300 | 1719579400 | 79900 | 79900 | 79900 | 79700 | 125 |
| 456 | 20240923 | 112200 | 1709603700 | 79900 | 79800 | 79900 | 79800 | 80 |
| 457 | 20240923 | 112100 | 1703218500 | 79800 | 79800 | 79900 | 79800 | 339 |
| 458 | 20240923 | 112000 | 1676164100 | 79800 | 79800 | 79800 | 79800 | 111 |
| 459 | 20240923 | 111900 | 1667306300 | 79900 | 79800 | 79900 | 79800 | 168 |
| 460 | 20240923 | 111800 | 1653897700 | 79800 | 79900 | 79900 | 79800 | 318 |
| 461 | 20240923 | 111700 | 1628520900 | 79800 | 79800 | 79900 | 79800 | 48 |
| 462 | 20240923 | 111600 | 1624689300 | 79800 | 79800 | 79900 | 79800 | 26 |
| 463 | 20240923 | 111500 | 1622613600 | 79800 | 79800 | 79900 | 79800 | 181 |
| 464 | 20240923 | 111400 | 1608168500 | 79800 | 79900 | 79900 | 79800 | 40 |
| 465 | 20240923 | 111300 | 1604975800 | 79800 | 79800 | 79900 | 79800 | 71 |
| 466 | 20240923 | 111200 | 1599308800 | 79900 | 79900 | 79900 | 79800 | 40 |
| 467 | 20240923 | 111100 | 1596113800 | 79900 | 79700 | 79900 | 79700 | 66 |
| 468 | 20240923 | 111000 | 1590842000 | 79800 | 79800 | 79900 | 79800 | 139 |
| 469 | 20240923 | 110900 | 1579742900 | 79800 | 79800 | 79900 | 79800 | 98 |
| 470 | 20240923 | 110800 | 1571922100 | 79800 | 79800 | 79900 | 79800 | 28 |
| 471 | 20240923 | 110700 | 1569687200 | 79800 | 79900 | 79900 | 79800 | 73 |
| 472 | 20240923 | 110600 | 1563861400 | 79800 | 79900 | 79900 | 79800 | 61 |
| 473 | 20240923 | 110500 | 1558993400 | 79900 | 79900 | 79900 | 79900 | 9 |
| 474 | 20240923 | 110400 | 1558274300 | 79900 | 79800 | 79900 | 79800 | 20 |
| 475 | 20240923 | 110300 | 1556677900 | 79800 | 79800 | 79800 | 79800 | 63 |
| 476 | 20240923 | 110200 | 1551650500 | 79800 | 79800 | 79800 | 79800 | 34 |
| 477 | 20240923 | 110100 | 1548937300 | 79800 | 79800 | 79900 | 79800 | 106 |
| 478 | 20240923 | 110000 | 1540478400 | 79800 | 79900 | 79900 | 79800 | 37 |
| 479 | 20240923 | 105900 | 1537524800 | 79800 | 79800 | 79900 | 79800 | 244 |
| 480 | 20240923 | 105800 | 1518052600 | 79900 | 79700 | 79900 | 79600 | 348 |
| 481 | 20240923 | 105700 | 1490298900 | 79700 | 79700 | 79700 | 79700 | 20 |
| 482 | 20240923 | 105600 | 1488704900 | 79700 | 79700 | 79700 | 79700 | 1 |
| 483 | 20240923 | 105500 | 1488625200 | 79600 | 79700 | 79700 | 79600 | 29 |
| 484 | 20240923 | 105400 | 1486314300 | 79700 | 79700 | 79700 | 79700 | 10 |
| 485 | 20240923 | 105300 | 1485517300 | 79600 | 79800 | 79800 | 79600 | 299 |
| 486 | 20240923 | 105200 | 1461689100 | 79800 | 79800 | 79800 | 79700 | 30 |
| 487 | 20240923 | 105100 | 1459297500 | 79800 | 79800 | 79800 | 79800 | 11 |
| 488 | 20240923 | 105000 | 1458419700 | 79800 | 79800 | 79800 | 79800 | 2 |
| 489 | 20240923 | 104900 | 1458260100 | 79700 | 79700 | 79700 | 79700 | 10 |
| 490 | 20240923 | 104800 | 1457463100 | 79700 | 79700 | 79700 | 79700 | 0 |
| 491 | 20240923 | 104700 | 1457463100 | 79700 | 79700 | 79700 | 79700 | 1 |
| 492 | 20240923 | 104600 | 1457383400 | 79700 | 79700 | 79700 | 79700 | 2 |
| 493 | 20240923 | 104500 | 1457224000 | 79700 | 79700 | 79700 | 79700 | 57 |
| 494 | 20240923 | 104400 | 1452681100 | 79600 | 79700 | 79800 | 79600 | 80 |
| 495 | 20240923 | 104300 | 1446306100 | 79700 | 79800 | 79800 | 79700 | 127 |
| 496 | 20240923 | 104200 | 1436183500 | 79700 | 79800 | 79800 | 79700 | 19 |
| 497 | 20240923 | 104100 | 1434668200 | 79700 | 79700 | 79700 | 79700 | 1 |
| 498 | 20240923 | 104000 | 1434588500 | 79700 | 79700 | 79700 | 79700 | 10 |
| 499 | 20240923 | 103900 | 1433791500 | 79700 | 79700 | 79700 | 79700 | 92 |
| 500 | 20240923 | 103800 | 1426459100 | 79700 | 79700 | 79700 | 79700 | 28 |
| 501 | 20240923 | 103700 | 1424227500 | 79600 | 79700 | 79700 | 79600 | 87 |
| 502 | 20240923 | 103600 | 1417294800 | 79700 | 79700 | 79700 | 79700 | 72 |
| 503 | 20240923 | 103500 | 1411556400 | 79700 | 79700 | 79700 | 79700 | 10 |
| 504 | 20240923 | 103400 | 1410759400 | 79700 | 79600 | 79700 | 79600 | 19 |
| 505 | 20240923 | 103300 | 1409245200 | 79600 | 79700 | 79700 | 79500 | 256 |
| 506 | 20240923 | 103200 | 1388857100 | 79700 | 79700 | 79700 | 79700 | 23 |
| 507 | 20240923 | 103100 | 1387024000 | 79700 | 79700 | 79700 | 79600 | 47 |
| 508 | 20240923 | 103000 | 1383279900 | 79700 | 79700 | 79700 | 79700 | 110 |
| 509 | 20240923 | 102900 | 1374512900 | 79700 | 79700 | 79700 | 79700 | 71 |
| 510 | 20240923 | 102800 | 1368854200 | 79700 | 79700 | 79700 | 79700 | 0 |
| 511 | 20240923 | 102700 | 1368854200 | 79700 | 79800 | 79800 | 79700 | 16 |
| 512 | 20240923 | 102600 | 1367578900 | 79800 | 79700 | 79800 | 79700 | 2 |
| 513 | 20240923 | 102500 | 1367419400 | 79700 | 79700 | 79700 | 79700 | 96 |
| 514 | 20240923 | 102400 | 1359768200 | 79700 | 79700 | 79700 | 79700 | 27 |
| 515 | 20240923 | 102300 | 1357616300 | 79700 | 79800 | 79800 | 79700 | 230 |
| 516 | 20240923 | 102200 | 1339284800 | 79800 | 79800 | 79800 | 79800 | 7 |
| 517 | 20240923 | 102100 | 1338726200 | 79700 | 79700 | 79700 | 79700 | 1 |
| 518 | 20240923 | 102000 | 1338646500 | 79800 | 79800 | 79800 | 79800 | 3 |
| 519 | 20240923 | 101900 | 1338407100 | 79800 | 79700 | 79800 | 79700 | 7 |
| 520 | 20240923 | 101800 | 1337849100 | 79700 | 79700 | 79700 | 79700 | 39 |
| 521 | 20240923 | 101700 | 1334740800 | 79700 | 79700 | 79700 | 79700 | 136 |
| 522 | 20240923 | 101600 | 1323901600 | 79800 | 79800 | 79800 | 79800 | 45 |
| 523 | 20240923 | 101500 | 1320310600 | 79700 | 79800 | 79800 | 79700 | 27 |
| 524 | 20240923 | 101400 | 1318156200 | 79800 | 79800 | 79800 | 79700 | 140 |
| 525 | 20240923 | 101300 | 1306986600 | 79800 | 79800 | 79800 | 79800 | 71 |
| 526 | 20240923 | 101200 | 1301320800 | 79800 | 79800 | 79800 | 79800 | 2 |
| 527 | 20240923 | 101100 | 1301161200 | 79800 | 79800 | 79800 | 79800 | 193 |
| 528 | 20240923 | 101000 | 1285759800 | 79800 | 79900 | 79900 | 79800 | 234 |
| 529 | 20240923 | 100900 | 1267078500 | 79800 | 79600 | 79800 | 79600 | 255 |
| 530 | 20240923 | 100800 | 1246752300 | 79700 | 79700 | 79700 | 79700 | 4 |
| 531 | 20240923 | 100700 | 1246433500 | 79700 | 79700 | 79700 | 79700 | 7 |
| 532 | 20240923 | 100600 | 1245875600 | 79600 | 79600 | 79600 | 79600 | 0 |
| 533 | 20240923 | 100500 | 1245875600 | 79600 | 79600 | 79600 | 79600 | 20 |
| 534 | 20240923 | 100400 | 1244283600 | 79700 | 79700 | 79700 | 79700 | 5 |
| 535 | 20240923 | 100300 | 1243885100 | 79700 | 79700 | 79700 | 79700 | 9 |
| 536 | 20240923 | 100200 | 1243167800 | 79700 | 79600 | 79700 | 79600 | 143 |
| 537 | 20240923 | 100100 | 1231782700 | 79700 | 79700 | 79800 | 79600 | 135 |
| 538 | 20240923 | 100000 | 1221023300 | 79800 | 79700 | 79900 | 79700 | 521 |
| 539 | 20240923 | 095900 | 1179461300 | 79700 | 79600 | 79700 | 79600 | 105 |
| 540 | 20240923 | 095800 | 1171092900 | 79600 | 79600 | 79600 | 79600 | 198 |
| 541 | 20240923 | 095700 | 1155332100 | 79600 | 79700 | 79700 | 79600 | 318 |
| 542 | 20240923 | 095600 | 1130019100 | 79700 | 79700 | 79700 | 79600 | 115 |
| 543 | 20240923 | 095500 | 1120853900 | 79700 | 79700 | 79700 | 79700 | 23 |
| 544 | 20240923 | 095400 | 1119020800 | 79700 | 79700 | 79700 | 79600 | 5 |
| 545 | 20240923 | 095300 | 1118622500 | 79600 | 79600 | 79600 | 79600 | 9 |
| 546 | 20240923 | 095200 | 1117906100 | 79500 | 79600 | 79600 | 79500 | 163 |
| 547 | 20240923 | 095100 | 1104944800 | 79600 | 79500 | 79600 | 79500 | 314 |
| 548 | 20240923 | 095000 | 1079955100 | 79500 | 79400 | 79500 | 79400 | 77 |
| 549 | 20240923 | 094900 | 1073837200 | 79300 | 79300 | 79300 | 79300 | 418 |
| 550 | 20240923 | 094800 | 1040689800 | 79300 | 79300 | 79300 | 79300 | 41 |
| 551 | 20240923 | 094700 | 1037438500 | 79300 | 79200 | 79300 | 79200 | 55 |
| 552 | 20240923 | 094600 | 1033082300 | 79300 | 79300 | 79300 | 79200 | 438 |
| 553 | 20240923 | 094500 | 998382600 | 79200 | 79200 | 79200 | 79200 | 2 |
| 554 | 20240923 | 094400 | 998224200 | 79300 | 79300 | 79300 | 79200 | 197 |
| 555 | 20240923 | 094300 | 982602200 | 79300 | 79300 | 79300 | 79300 | 3 |
| 556 | 20240923 | 094200 | 982364300 | 79300 | 79300 | 79300 | 79300 | 446 |
| 557 | 20240923 | 094100 | 946996500 | 79300 | 79200 | 79300 | 79200 | 56 |
| 558 | 20240923 | 094000 | 942561100 | 79200 | 79300 | 79300 | 79200 | 56 |
| 559 | 20240923 | 093900 | 938120700 | 79300 | 79300 | 79300 | 79300 | 14 |
| 560 | 20240923 | 093800 | 937010500 | 79300 | 79300 | 79300 | 79300 | 22 |
| 561 | 20240923 | 093700 | 935265900 | 79100 | 79200 | 79200 | 79100 | 351 |
| 562 | 20240923 | 093600 | 907500100 | 79200 | 79300 | 79400 | 79000 | 829 |
| 563 | 20240923 | 093500 | 841874500 | 79300 | 79400 | 79400 | 79300 | 79 |
| 564 | 20240923 | 093400 | 835609700 | 79300 | 79500 | 79500 | 79300 | 189 |
| 565 | 20240923 | 093300 | 820611400 | 79500 | 79500 | 79500 | 79500 | 33 |
| 566 | 20240923 | 093200 | 817987900 | 79500 | 79700 | 79700 | 79400 | 48 |
| 567 | 20240923 | 093100 | 814171900 | 79700 | 79700 | 79700 | 79400 | 41 |
| 568 | 20240923 | 093000 | 810913200 | 79200 | 79200 | 79200 | 79200 | 0 |
| 569 | 20240923 | 092900 | 810913200 | 79200 | 79400 | 79400 | 79200 | 234 |
| 570 | 20240923 | 092800 | 792348900 | 79700 | 79400 | 79700 | 79400 | 23 |
| 571 | 20240923 | 092700 | 790518800 | 79400 | 79200 | 79400 | 79200 | 89 |
| 572 | 20240923 | 092600 | 783458800 | 79200 | 79200 | 79300 | 79200 | 489 |
| 573 | 20240923 | 092500 | 744725500 | 79300 | 79300 | 79400 | 79200 | 134 |
| 574 | 20240923 | 092400 | 734098500 | 79400 | 79600 | 79600 | 79400 | 284 |
| 575 | 20240923 | 092300 | 711518300 | 79600 | 79400 | 79700 | 79400 | 158 |
| 576 | 20240923 | 092200 | 698955100 | 79500 | 79600 | 79600 | 79400 | 152 |
| 577 | 20240923 | 092100 | 686881400 | 79600 | 79500 | 79600 | 79500 | 110 |
| 578 | 20240923 | 092000 | 678131600 | 79500 | 79400 | 79500 | 79300 | 113 |
| 579 | 20240923 | 091900 | 669151300 | 79500 | 79400 | 79500 | 79300 | 136 |
| 580 | 20240923 | 091800 | 658346900 | 79300 | 79300 | 79300 | 79200 | 141 |
| 581 | 20240923 | 091700 | 647168900 | 79300 | 79400 | 79600 | 79300 | 81 |
| 582 | 20240923 | 091600 | 640737500 | 79300 | 79400 | 79400 | 79300 | 70 |
| 583 | 20240923 | 091500 | 635183700 | 79400 | 79400 | 79500 | 79400 | 94 |
| 584 | 20240923 | 091400 | 627718300 | 79300 | 79700 | 79700 | 79300 | 204 |
| 585 | 20240923 | 091300 | 611500300 | 79800 | 79300 | 79800 | 79300 | 414 |
| 586 | 20240923 | 091200 | 578588900 | 79300 | 79300 | 79300 | 79300 | 30 |
| 587 | 20240923 | 091100 | 576209900 | 79200 | 79200 | 79300 | 79100 | 125 |
| 588 | 20240923 | 091000 | 566308800 | 79200 | 79200 | 79400 | 79200 | 445 |
| 589 | 20240923 | 090900 | 531046400 | 79100 | 79000 | 79100 | 79000 | 292 |
| 590 | 20240923 | 090800 | 507972700 | 79000 | 78900 | 79000 | 78900 | 299 |
| 591 | 20240923 | 090700 | 484353800 | 79000 | 79000 | 79200 | 78900 | 258 |
| 592 | 20240923 | 090600 | 463973500 | 78900 | 78900 | 79400 | 78900 | 476 |
| 593 | 20240923 | 090500 | 426310700 | 78800 | 79100 | 79200 | 78800 | 883 |
| 594 | 20240923 | 090400 | 356577600 | 79100 | 79000 | 79100 | 78700 | 659 |
| 595 | 20240923 | 090300 | 304549700 | 79000 | 79400 | 79400 | 79000 | 1024 |
| 596 | 20240923 | 090200 | 223482100 | 79300 | 79500 | 79600 | 79300 | 583 |
| 597 | 20240923 | 090100 | 177162600 | 79500 | 79600 | 80200 | 79400 | 468 |
| 598 | 20240923 | 090000 | 139903300 | 79600 | 80400 | 80400 | 79500 | 1739 |