30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240924 | 183000 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 399 |
| 3 | 20240924 | 182900 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 4 | 20240924 | 182800 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 5 | 20240924 | 182700 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 6 | 20240924 | 182600 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 7 | 20240924 | 182500 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 8 | 20240924 | 182400 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 9 | 20240924 | 182300 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 10 | 20240924 | 182200 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 11 | 20240924 | 182100 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 12 | 20240924 | 182000 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 13 | 20240924 | 181900 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 14 | 20240924 | 181800 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 15 | 20240924 | 181700 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 16 | 20240924 | 181600 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 17 | 20240924 | 181500 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 18 | 20240924 | 181400 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 19 | 20240924 | 181300 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 20 | 20240924 | 181200 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 21 | 20240924 | 181100 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 22 | 20240924 | 181000 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 23 | 20240924 | 180900 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 24 | 20240924 | 180800 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 25 | 20240924 | 180700 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 26 | 20240924 | 180600 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 27 | 20240924 | 180500 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 28 | 20240924 | 180400 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 29 | 20240924 | 180300 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 30 | 20240924 | 180200 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 31 | 20240924 | 180100 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 32 | 20240924 | 180000 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 399 |
| 33 | 20240924 | 175900 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 34 | 20240924 | 175800 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 35 | 20240924 | 175700 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 36 | 20240924 | 175600 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 37 | 20240924 | 175500 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 38 | 20240924 | 175400 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 39 | 20240924 | 175300 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 40 | 20240924 | 175200 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 41 | 20240924 | 175100 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 42 | 20240924 | 175000 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 43 | 20240924 | 174900 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 44 | 20240924 | 174800 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 45 | 20240924 | 174700 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 46 | 20240924 | 174600 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 47 | 20240924 | 174500 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 48 | 20240924 | 174400 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 49 | 20240924 | 174300 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 50 | 20240924 | 174200 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 51 | 20240924 | 174100 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 52 | 20240924 | 174000 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 53 | 20240924 | 173900 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 54 | 20240924 | 173800 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 55 | 20240924 | 173700 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 56 | 20240924 | 173600 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 57 | 20240924 | 173500 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 58 | 20240924 | 173400 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 59 | 20240924 | 173300 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 60 | 20240924 | 173200 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 61 | 20240924 | 173100 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 62 | 20240924 | 173000 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 399 |
| 63 | 20240924 | 172900 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 64 | 20240924 | 172800 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 65 | 20240924 | 172700 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 66 | 20240924 | 172600 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 67 | 20240924 | 172500 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 68 | 20240924 | 172400 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 69 | 20240924 | 172300 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 70 | 20240924 | 172200 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 71 | 20240924 | 172100 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 72 | 20240924 | 172000 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 73 | 20240924 | 171900 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 74 | 20240924 | 171800 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 75 | 20240924 | 171700 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 76 | 20240924 | 171600 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 77 | 20240924 | 171500 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 78 | 20240924 | 171400 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 79 | 20240924 | 171300 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 80 | 20240924 | 171200 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 81 | 20240924 | 171100 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 82 | 20240924 | 171000 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 83 | 20240924 | 170900 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 84 | 20240924 | 170800 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 85 | 20240924 | 170700 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 86 | 20240924 | 170600 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 87 | 20240924 | 170500 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 88 | 20240924 | 170400 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 89 | 20240924 | 170300 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 90 | 20240924 | 170200 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 91 | 20240924 | 170100 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 92 | 20240924 | 170000 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 399 |
| 93 | 20240924 | 165900 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 94 | 20240924 | 165800 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 95 | 20240924 | 165700 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 96 | 20240924 | 165600 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 97 | 20240924 | 165500 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 98 | 20240924 | 165400 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 99 | 20240924 | 165300 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 100 | 20240924 | 165200 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 101 | 20240924 | 165100 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 102 | 20240924 | 165000 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 103 | 20240924 | 164900 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 104 | 20240924 | 164800 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 105 | 20240924 | 164700 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 106 | 20240924 | 164600 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 107 | 20240924 | 164500 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 108 | 20240924 | 164400 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 109 | 20240924 | 164300 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 110 | 20240924 | 164200 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 111 | 20240924 | 164100 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 112 | 20240924 | 164000 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 113 | 20240924 | 163900 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 114 | 20240924 | 163800 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 115 | 20240924 | 163700 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 116 | 20240924 | 163600 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 117 | 20240924 | 163500 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 118 | 20240924 | 163400 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 119 | 20240924 | 163300 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 120 | 20240924 | 163200 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 121 | 20240924 | 163100 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 122 | 20240924 | 163000 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 399 |
| 123 | 20240924 | 162900 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 124 | 20240924 | 162800 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 125 | 20240924 | 162700 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 126 | 20240924 | 162600 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 127 | 20240924 | 162500 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 128 | 20240924 | 162400 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 129 | 20240924 | 162300 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 130 | 20240924 | 162200 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 131 | 20240924 | 162100 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 132 | 20240924 | 162000 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 133 | 20240924 | 161900 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 134 | 20240924 | 161800 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 135 | 20240924 | 161700 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 136 | 20240924 | 161600 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 137 | 20240924 | 161500 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 138 | 20240924 | 161400 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 139 | 20240924 | 161300 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 140 | 20240924 | 161200 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 141 | 20240924 | 161100 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 142 | 20240924 | 161000 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 143 | 20240924 | 160900 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 144 | 20240924 | 160800 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 145 | 20240924 | 160700 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 146 | 20240924 | 160600 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 147 | 20240924 | 160500 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 148 | 20240924 | 160400 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 149 | 20240924 | 160300 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 150 | 20240924 | 160200 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 151 | 20240924 | 160100 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 152 | 20240924 | 160000 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 399 |
| 153 | 20240924 | 155900 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 154 | 20240924 | 155800 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 155 | 20240924 | 155700 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 156 | 20240924 | 155600 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 157 | 20240924 | 155500 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 158 | 20240924 | 155400 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 159 | 20240924 | 155300 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 160 | 20240924 | 155200 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 161 | 20240924 | 155100 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 162 | 20240924 | 155000 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 163 | 20240924 | 154900 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 164 | 20240924 | 154800 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 165 | 20240924 | 154700 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 166 | 20240924 | 154600 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 167 | 20240924 | 154500 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 168 | 20240924 | 154400 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 169 | 20240924 | 154300 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 170 | 20240924 | 154200 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 171 | 20240924 | 154100 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 172 | 20240924 | 154000 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 173 | 20240924 | 153900 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 174 | 20240924 | 153800 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 175 | 20240924 | 153700 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 176 | 20240924 | 153600 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 177 | 20240924 | 153500 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 178 | 20240924 | 153400 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 179 | 20240924 | 153300 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 180 | 20240924 | 153200 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 181 | 20240924 | 153100 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 182 | 20240924 | 153000 | 2963054900 | 79100 | 79100 | 79100 | 79100 | 798 |
| 183 | 20240924 | 152900 | 2931494000 | 79400 | 79400 | 79400 | 79400 | 0 |
| 184 | 20240924 | 152800 | 2931494000 | 79400 | 79400 | 79400 | 79400 | 0 |
| 185 | 20240924 | 152700 | 2931494000 | 79400 | 79400 | 79400 | 79400 | 0 |
| 186 | 20240924 | 152600 | 2931494000 | 79400 | 79400 | 79400 | 79400 | 0 |
| 187 | 20240924 | 152500 | 2931494000 | 79400 | 79400 | 79400 | 79400 | 0 |
| 188 | 20240924 | 152400 | 2931494000 | 79400 | 79400 | 79400 | 79400 | 0 |
| 189 | 20240924 | 152300 | 2931494000 | 79400 | 79400 | 79400 | 79400 | 0 |
| 190 | 20240924 | 152200 | 2931494000 | 79400 | 79400 | 79400 | 79400 | 0 |
| 191 | 20240924 | 152100 | 2931494000 | 79400 | 79400 | 79400 | 79400 | 0 |
| 192 | 20240924 | 152000 | 2931494000 | 79400 | 79400 | 79400 | 79400 | 0 |
| 193 | 20240924 | 151900 | 2931494000 | 79400 | 79200 | 79600 | 79100 | 38 |
| 194 | 20240924 | 151800 | 2928476600 | 79000 | 79400 | 79400 | 79000 | 1020 |
| 195 | 20240924 | 151700 | 2847729700 | 79300 | 79700 | 79700 | 79300 | 503 |
| 196 | 20240924 | 151600 | 2807755900 | 79800 | 79800 | 79800 | 79800 | 1 |
| 197 | 20240924 | 151500 | 2807676100 | 79500 | 79600 | 79600 | 79500 | 114 |
| 198 | 20240924 | 151400 | 2798601900 | 79800 | 79700 | 79800 | 79600 | 72 |
| 199 | 20240924 | 151300 | 2792868900 | 79700 | 79800 | 79800 | 79600 | 103 |
| 200 | 20240924 | 151200 | 2784661200 | 79900 | 79600 | 79900 | 79600 | 25 |
| 201 | 20240924 | 151100 | 2782668900 | 79600 | 79700 | 79800 | 79600 | 65 |
| 202 | 20240924 | 151000 | 2777487700 | 79800 | 80000 | 80000 | 79800 | 98 |
| 203 | 20240924 | 150900 | 2769657000 | 80000 | 79900 | 80000 | 79900 | 55 |
| 204 | 20240924 | 150800 | 2765260100 | 80100 | 79900 | 80100 | 79800 | 51 |
| 205 | 20240924 | 150700 | 2761183600 | 79800 | 79700 | 79900 | 79700 | 76 |
| 206 | 20240924 | 150600 | 2755120200 | 79800 | 79600 | 79800 | 79600 | 44 |
| 207 | 20240924 | 150500 | 2751609400 | 79600 | 79700 | 79800 | 79500 | 212 |
| 208 | 20240924 | 150400 | 2734721400 | 79800 | 79800 | 79800 | 79600 | 317 |
| 209 | 20240924 | 150300 | 2709439500 | 79800 | 79800 | 79800 | 79700 | 72 |
| 210 | 20240924 | 150200 | 2703699900 | 79900 | 80200 | 80200 | 79800 | 1078 |
| 211 | 20240924 | 150100 | 2617474000 | 80200 | 80300 | 80300 | 80200 | 111 |
| 212 | 20240924 | 150000 | 2608570900 | 80300 | 80200 | 80300 | 80200 | 34 |
| 213 | 20240924 | 145900 | 2605841700 | 80200 | 80100 | 80200 | 80100 | 40 |
| 214 | 20240924 | 145800 | 2602636800 | 80200 | 80100 | 80300 | 80000 | 153 |
| 215 | 20240924 | 145700 | 2590385100 | 80000 | 80100 | 80200 | 80000 | 34 |
| 216 | 20240924 | 145600 | 2587662500 | 80100 | 80100 | 80100 | 80100 | 23 |
| 217 | 20240924 | 145500 | 2585820200 | 80200 | 80000 | 80200 | 80000 | 132 |
| 218 | 20240924 | 145400 | 2575249500 | 80000 | 80200 | 80200 | 80000 | 1213 |
| 219 | 20240924 | 145300 | 2478070300 | 80200 | 80200 | 80200 | 80200 | 36 |
| 220 | 20240924 | 145200 | 2475183100 | 80200 | 80200 | 80300 | 80200 | 118 |
| 221 | 20240924 | 145100 | 2465713900 | 80200 | 80300 | 80400 | 80200 | 77 |
| 222 | 20240924 | 145000 | 2459530400 | 80300 | 80300 | 80400 | 80300 | 55 |
| 223 | 20240924 | 144900 | 2455113800 | 80200 | 80300 | 80300 | 80200 | 61 |
| 224 | 20240924 | 144800 | 2450216000 | 80400 | 80600 | 81000 | 80400 | 591 |
| 225 | 20240924 | 144700 | 2402617700 | 80500 | 80600 | 80600 | 80500 | 53 |
| 226 | 20240924 | 144600 | 2398346800 | 80700 | 80500 | 80700 | 80500 | 121 |
| 227 | 20240924 | 144500 | 2388587100 | 80500 | 80600 | 80600 | 80500 | 10 |
| 228 | 20240924 | 144400 | 2387782000 | 80500 | 80500 | 80500 | 80500 | 10 |
| 229 | 20240924 | 144300 | 2386977000 | 80500 | 80500 | 80500 | 80500 | 43 |
| 230 | 20240924 | 144200 | 2383515500 | 80500 | 80400 | 80500 | 80400 | 26 |
| 231 | 20240924 | 144100 | 2381424300 | 80400 | 80500 | 80500 | 80400 | 23 |
| 232 | 20240924 | 144000 | 2379573700 | 80500 | 80500 | 80500 | 80500 | 22 |
| 233 | 20240924 | 143900 | 2377802700 | 80600 | 80600 | 80600 | 80600 | 55 |
| 234 | 20240924 | 143800 | 2373369700 | 80700 | 81000 | 81000 | 80700 | 13 |
| 235 | 20240924 | 143700 | 2372317000 | 80600 | 80600 | 81000 | 80600 | 43 |
| 236 | 20240924 | 143600 | 2368850000 | 80900 | 80600 | 80900 | 80600 | 21 |
| 237 | 20240924 | 143500 | 2367153800 | 80700 | 80500 | 80900 | 80500 | 55 |
| 238 | 20240924 | 143400 | 2362719500 | 80500 | 80500 | 80500 | 80500 | 9 |
| 239 | 20240924 | 143300 | 2361995000 | 80400 | 80400 | 80600 | 80400 | 91 |
| 240 | 20240924 | 143200 | 2354668600 | 80400 | 80400 | 80500 | 80400 | 33 |
| 241 | 20240924 | 143100 | 2352014400 | 80600 | 80400 | 80600 | 80400 | 43 |
| 242 | 20240924 | 143000 | 2348554800 | 80400 | 80400 | 80400 | 80400 | 9 |
| 243 | 20240924 | 142900 | 2347831200 | 80400 | 80600 | 80600 | 80400 | 46 |
| 244 | 20240924 | 142800 | 2344129800 | 80400 | 80400 | 80700 | 80400 | 34 |
| 245 | 20240924 | 142700 | 2341395300 | 80600 | 80300 | 80600 | 80300 | 317 |
| 246 | 20240924 | 142600 | 2315874500 | 80400 | 80500 | 80500 | 80400 | 23 |
| 247 | 20240924 | 142500 | 2314023800 | 80400 | 80300 | 80400 | 80300 | 35 |
| 248 | 20240924 | 142400 | 2311212900 | 80300 | 80300 | 80400 | 80300 | 33 |
| 249 | 20240924 | 142300 | 2308561600 | 80300 | 80400 | 80400 | 80300 | 187 |
| 250 | 20240924 | 142200 | 2293544600 | 80400 | 80400 | 80400 | 80400 | 20 |
| 251 | 20240924 | 142100 | 2291936600 | 80500 | 80900 | 80900 | 80500 | 114 |
| 252 | 20240924 | 142000 | 2282744700 | 80600 | 80800 | 81300 | 80600 | 223 |
| 253 | 20240924 | 141900 | 2264719400 | 80700 | 80600 | 80700 | 80600 | 44 |
| 254 | 20240924 | 141800 | 2261171800 | 80700 | 80500 | 80700 | 80500 | 14 |
| 255 | 20240924 | 141700 | 2260043200 | 80600 | 80400 | 80600 | 80400 | 121 |
| 256 | 20240924 | 141600 | 2250302400 | 80400 | 80400 | 80400 | 80400 | 10 |
| 257 | 20240924 | 141500 | 2249498400 | 80400 | 80400 | 80500 | 80300 | 61 |
| 258 | 20240924 | 141400 | 2244595800 | 80400 | 80400 | 80500 | 80400 | 52 |
| 259 | 20240924 | 141300 | 2240413700 | 80500 | 80400 | 80500 | 80400 | 35 |
| 260 | 20240924 | 141200 | 2237599400 | 80400 | 80400 | 80400 | 80400 | 9 |
| 261 | 20240924 | 141100 | 2236875800 | 80300 | 80300 | 80500 | 80300 | 86 |
| 262 | 20240924 | 141000 | 2229967400 | 80300 | 80300 | 80300 | 80300 | 109 |
| 263 | 20240924 | 140900 | 2221214700 | 80400 | 80400 | 80400 | 80400 | 42 |
| 264 | 20240924 | 140800 | 2217837900 | 80400 | 80400 | 80400 | 80400 | 10 |
| 265 | 20240924 | 140700 | 2217033900 | 80400 | 80400 | 80400 | 80400 | 51 |
| 266 | 20240924 | 140600 | 2212933500 | 80400 | 80400 | 80400 | 80400 | 44 |
| 267 | 20240924 | 140500 | 2209395900 | 80400 | 80400 | 80400 | 80400 | 40 |
| 268 | 20240924 | 140400 | 2206179900 | 80400 | 80500 | 80500 | 80400 | 5 |
| 269 | 20240924 | 140300 | 2205777500 | 80500 | 80600 | 80600 | 80500 | 96 |
| 270 | 20240924 | 140200 | 2198048200 | 80600 | 80800 | 80800 | 80600 | 21 |
| 271 | 20240924 | 140100 | 2196353200 | 80600 | 80500 | 80800 | 80500 | 38 |
| 272 | 20240924 | 140000 | 2193292400 | 80600 | 80500 | 80600 | 80500 | 13 |
| 273 | 20240924 | 135900 | 2192245600 | 80800 | 80400 | 80800 | 80400 | 43 |
| 274 | 20240924 | 135800 | 2188782700 | 80400 | 80400 | 80600 | 80400 | 26 |
| 275 | 20240924 | 135700 | 2186689900 | 80400 | 80400 | 80600 | 80400 | 32 |
| 276 | 20240924 | 135600 | 2184116900 | 80400 | 80400 | 80400 | 80400 | 18 |
| 277 | 20240924 | 135500 | 2182669700 | 80400 | 80400 | 80400 | 80400 | 35 |
| 278 | 20240924 | 135400 | 2179855700 | 80400 | 80500 | 80500 | 80400 | 39 |
| 279 | 20240924 | 135300 | 2176718100 | 80500 | 80500 | 80500 | 80500 | 51 |
| 280 | 20240924 | 135200 | 2172612600 | 80600 | 80600 | 80600 | 80600 | 3 |
| 281 | 20240924 | 135100 | 2172370800 | 80500 | 80500 | 80500 | 80500 | 49 |
| 282 | 20240924 | 135000 | 2168426300 | 80500 | 80500 | 80500 | 80500 | 19 |
| 283 | 20240924 | 134900 | 2166896800 | 80500 | 80500 | 80500 | 80500 | 31 |
| 284 | 20240924 | 134800 | 2164401300 | 80500 | 80500 | 80500 | 80500 | 9 |
| 285 | 20240924 | 134700 | 2163676800 | 80500 | 80500 | 80500 | 80500 | 61 |
| 286 | 20240924 | 134600 | 2158766300 | 80600 | 80800 | 80800 | 80600 | 34 |
| 287 | 20240924 | 134500 | 2156024900 | 80700 | 80700 | 80700 | 80700 | 43 |
| 288 | 20240924 | 134400 | 2152554800 | 80700 | 80800 | 80800 | 80700 | 22 |
| 289 | 20240924 | 134300 | 2150778100 | 80800 | 80700 | 80800 | 80700 | 33 |
| 290 | 20240924 | 134200 | 2148114800 | 80700 | 80700 | 80700 | 80700 | 19 |
| 291 | 20240924 | 134100 | 2146581500 | 80700 | 80700 | 80700 | 80700 | 31 |
| 292 | 20240924 | 134000 | 2144079800 | 80900 | 80800 | 80900 | 80700 | 139 |
| 293 | 20240924 | 133900 | 2132844500 | 80800 | 80800 | 80800 | 80700 | 25 |
| 294 | 20240924 | 133800 | 2130825400 | 80800 | 80900 | 80900 | 80800 | 25 |
| 295 | 20240924 | 133700 | 2128804200 | 80800 | 80800 | 81200 | 80800 | 62 |
| 296 | 20240924 | 133600 | 2123790200 | 81000 | 80800 | 81300 | 80800 | 139 |
| 297 | 20240924 | 133500 | 2112537800 | 80700 | 80500 | 80700 | 80500 | 86 |
| 298 | 20240924 | 133400 | 2105598200 | 80700 | 80600 | 80700 | 80600 | 17 |
| 299 | 20240924 | 133300 | 2104227500 | 80500 | 80500 | 80500 | 80500 | 15 |
| 300 | 20240924 | 133200 | 2103020000 | 80600 | 80500 | 80600 | 80500 | 9 |
| 301 | 20240924 | 133100 | 2102295000 | 80500 | 80500 | 80500 | 80500 | 40 |
| 302 | 20240924 | 133000 | 2099075000 | 80400 | 80500 | 80500 | 80400 | 107 |
| 303 | 20240924 | 132900 | 2090463000 | 80500 | 80700 | 80700 | 80500 | 300 |
| 304 | 20240924 | 132800 | 2066303000 | 80700 | 80700 | 80700 | 80700 | 162 |
| 305 | 20240924 | 132700 | 2053229600 | 80700 | 80800 | 80900 | 80700 | 299 |
| 306 | 20240924 | 132600 | 2029070700 | 80900 | 80900 | 80900 | 80900 | 57 |
| 307 | 20240924 | 132500 | 2024459400 | 81000 | 81000 | 81000 | 81000 | 16 |
| 308 | 20240924 | 132400 | 2023163400 | 81000 | 81000 | 81000 | 81000 | 45 |
| 309 | 20240924 | 132300 | 2019518400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 310 | 20240924 | 132200 | 2019518400 | 81100 | 80900 | 81100 | 80900 | 234 |
| 311 | 20240924 | 132100 | 2000551200 | 81100 | 81200 | 81200 | 81000 | 489 |
| 312 | 20240924 | 132000 | 1960923500 | 81300 | 81300 | 81300 | 81300 | 9 |
| 313 | 20240924 | 131900 | 1960191800 | 81500 | 81500 | 81500 | 81500 | 0 |
| 314 | 20240924 | 131800 | 1960191800 | 81500 | 81300 | 81500 | 81300 | 51 |
| 315 | 20240924 | 131700 | 1956037100 | 81400 | 81400 | 81400 | 81400 | 1 |
| 316 | 20240924 | 131600 | 1955955700 | 81200 | 81200 | 81200 | 81200 | 0 |
| 317 | 20240924 | 131500 | 1955955700 | 81200 | 81200 | 81200 | 81200 | 1 |
| 318 | 20240924 | 131400 | 1955874500 | 81200 | 81100 | 81200 | 81100 | 99 |
| 319 | 20240924 | 131300 | 1947836400 | 81100 | 81000 | 81100 | 81000 | 40 |
| 320 | 20240924 | 131200 | 1944596100 | 80900 | 80900 | 80900 | 80900 | 1 |
| 321 | 20240924 | 131100 | 1944515200 | 80900 | 80900 | 80900 | 80900 | 8 |
| 322 | 20240924 | 131000 | 1943868000 | 80900 | 80900 | 80900 | 80900 | 0 |
| 323 | 20240924 | 130900 | 1943868000 | 80900 | 81000 | 81000 | 80900 | 130 |
| 324 | 20240924 | 130800 | 1933339000 | 81000 | 81000 | 81000 | 81000 | 0 |
| 325 | 20240924 | 130700 | 1933339000 | 81000 | 81000 | 81000 | 81000 | 20 |
| 326 | 20240924 | 130600 | 1931719000 | 81000 | 81000 | 81000 | 81000 | 6 |
| 327 | 20240924 | 130500 | 1931233000 | 81000 | 81000 | 81000 | 81000 | 1 |
| 328 | 20240924 | 130400 | 1931152000 | 80900 | 80900 | 80900 | 80900 | 72 |
| 329 | 20240924 | 130300 | 1925327200 | 80900 | 80900 | 80900 | 80900 | 2 |
| 330 | 20240924 | 130200 | 1925165400 | 80800 | 80800 | 80800 | 80800 | 5 |
| 331 | 20240924 | 130100 | 1924761400 | 80800 | 80800 | 80800 | 80800 | 0 |
| 332 | 20240924 | 130000 | 1924761400 | 80800 | 80900 | 80900 | 80800 | 5 |
| 333 | 20240924 | 125900 | 1924357300 | 80800 | 80900 | 81000 | 80800 | 472 |
| 334 | 20240924 | 125800 | 1886175800 | 81000 | 81200 | 81200 | 80900 | 298 |
| 335 | 20240924 | 125700 | 1862037200 | 81000 | 81000 | 81000 | 81000 | 0 |
| 336 | 20240924 | 125600 | 1862037200 | 81000 | 81000 | 81000 | 81000 | 2 |
| 337 | 20240924 | 125500 | 1861875200 | 81100 | 81100 | 81100 | 81100 | 10 |
| 338 | 20240924 | 125400 | 1861064200 | 81100 | 81000 | 81100 | 81000 | 84 |
| 339 | 20240924 | 125300 | 1854252000 | 81000 | 81000 | 81000 | 81000 | 5 |
| 340 | 20240924 | 125200 | 1853847000 | 81100 | 81100 | 81100 | 81100 | 10 |
| 341 | 20240924 | 125100 | 1853036000 | 81100 | 81100 | 81100 | 81100 | 19 |
| 342 | 20240924 | 125000 | 1851495100 | 81100 | 81100 | 81100 | 81100 | 2 |
| 343 | 20240924 | 124900 | 1851332900 | 81100 | 81100 | 81100 | 81000 | 87 |
| 344 | 20240924 | 124800 | 1844277500 | 81100 | 81100 | 81100 | 81100 | 9 |
| 345 | 20240924 | 124700 | 1843547600 | 81000 | 81000 | 81000 | 81000 | 14 |
| 346 | 20240924 | 124600 | 1842413600 | 81000 | 81000 | 81000 | 81000 | 2 |
| 347 | 20240924 | 124500 | 1842251600 | 81200 | 81400 | 81400 | 81100 | 1012 |
| 348 | 20240924 | 124400 | 1760050400 | 81400 | 81500 | 81500 | 81400 | 41 |
| 349 | 20240924 | 124300 | 1756709200 | 81400 | 81400 | 81400 | 81400 | 43 |
| 350 | 20240924 | 124200 | 1753209000 | 81400 | 81400 | 81400 | 81400 | 3 |
| 351 | 20240924 | 124100 | 1752964800 | 81400 | 81400 | 81400 | 81400 | 122 |
| 352 | 20240924 | 124000 | 1743034000 | 81400 | 81400 | 81400 | 81400 | 1 |
| 353 | 20240924 | 123900 | 1742952600 | 81400 | 81400 | 81400 | 81400 | 3 |
| 354 | 20240924 | 123800 | 1742708400 | 81400 | 81400 | 81400 | 81400 | 0 |
| 355 | 20240924 | 123700 | 1742708400 | 81400 | 81400 | 81400 | 81400 | 2 |
| 356 | 20240924 | 123600 | 1742545600 | 81500 | 81500 | 81500 | 81500 | 0 |
| 357 | 20240924 | 123500 | 1742545600 | 81500 | 81400 | 81500 | 81400 | 11 |
| 358 | 20240924 | 123400 | 1741650100 | 81400 | 81500 | 81500 | 81400 | 30 |
| 359 | 20240924 | 123300 | 1739205400 | 81400 | 81400 | 81400 | 81400 | 0 |
| 360 | 20240924 | 123200 | 1739205400 | 81400 | 81400 | 81400 | 81400 | 3 |
| 361 | 20240924 | 123100 | 1738961200 | 81400 | 81400 | 81400 | 81400 | 0 |
| 362 | 20240924 | 123000 | 1738961200 | 81400 | 81400 | 81400 | 81400 | 42 |
| 363 | 20240924 | 122900 | 1735542400 | 81500 | 81500 | 81500 | 81500 | 0 |
| 364 | 20240924 | 122800 | 1735542400 | 81500 | 81600 | 81600 | 81500 | 46 |
| 365 | 20240924 | 122700 | 1731793000 | 81500 | 81500 | 81500 | 81500 | 49 |
| 366 | 20240924 | 122600 | 1727799500 | 81800 | 81800 | 81800 | 81800 | 7 |
| 367 | 20240924 | 122500 | 1727226900 | 81600 | 81600 | 81600 | 81600 | 2 |
| 368 | 20240924 | 122400 | 1727063700 | 81600 | 81600 | 81600 | 81600 | 0 |
| 369 | 20240924 | 122300 | 1727063700 | 81600 | 81800 | 81800 | 81600 | 11 |
| 370 | 20240924 | 122200 | 1726165900 | 81600 | 81700 | 81700 | 81600 | 22 |
| 371 | 20240924 | 122100 | 1724370600 | 81700 | 81700 | 81700 | 81700 | 21 |
| 372 | 20240924 | 122000 | 1722654900 | 81600 | 81600 | 81600 | 81600 | 2 |
| 373 | 20240924 | 121900 | 1722491700 | 81600 | 81600 | 81600 | 81600 | 2 |
| 374 | 20240924 | 121800 | 1722328500 | 81500 | 81600 | 81700 | 81500 | 6 |
| 375 | 20240924 | 121700 | 1721839000 | 81700 | 81700 | 81700 | 81500 | 11 |
| 376 | 20240924 | 121600 | 1720940800 | 81600 | 81600 | 81600 | 81600 | 26 |
| 377 | 20240924 | 121500 | 1718819200 | 81500 | 81500 | 81500 | 81500 | 3 |
| 378 | 20240924 | 121400 | 1718574700 | 81600 | 81600 | 81600 | 81600 | 16 |
| 379 | 20240924 | 121300 | 1717269100 | 81500 | 81500 | 81500 | 81500 | 3 |
| 380 | 20240924 | 121200 | 1717024600 | 81600 | 81600 | 81600 | 81600 | 5 |
| 381 | 20240924 | 121100 | 1716616600 | 81500 | 81500 | 81500 | 81500 | 0 |
| 382 | 20240924 | 121000 | 1716616600 | 81500 | 81500 | 81500 | 81500 | 3 |
| 383 | 20240924 | 120900 | 1716372100 | 81500 | 81500 | 81500 | 81500 | 1 |
| 384 | 20240924 | 120800 | 1716290600 | 81700 | 81600 | 81700 | 81500 | 22 |
| 385 | 20240924 | 120700 | 1714494700 | 81500 | 81500 | 81500 | 81500 | 0 |
| 386 | 20240924 | 120600 | 1714494700 | 81500 | 81500 | 81500 | 81500 | 3 |
| 387 | 20240924 | 120500 | 1714250200 | 81600 | 81600 | 81600 | 81600 | 0 |
| 388 | 20240924 | 120400 | 1714250200 | 81600 | 81600 | 81600 | 81600 | 3 |
| 389 | 20240924 | 120300 | 1714005400 | 81400 | 81400 | 81400 | 81400 | 2 |
| 390 | 20240924 | 120200 | 1713842600 | 81400 | 81400 | 81700 | 81400 | 214 |
| 391 | 20240924 | 120100 | 1696378700 | 81300 | 81300 | 81300 | 81300 | 3 |
| 392 | 20240924 | 120000 | 1696134800 | 81400 | 81400 | 81400 | 81400 | 2 |
| 393 | 20240924 | 115900 | 1695972000 | 81400 | 81400 | 81400 | 81300 | 68 |
| 394 | 20240924 | 115800 | 1690438300 | 81400 | 81500 | 81500 | 81400 | 3 |
| 395 | 20240924 | 115700 | 1690194000 | 81500 | 81500 | 81500 | 81500 | 0 |
| 396 | 20240924 | 115600 | 1690194000 | 81500 | 81500 | 81500 | 81500 | 28 |
| 397 | 20240924 | 115500 | 1687912000 | 81500 | 81500 | 81500 | 81500 | 1 |
| 398 | 20240924 | 115400 | 1687830500 | 81500 | 81600 | 81600 | 81500 | 31 |
| 399 | 20240924 | 115300 | 1685301800 | 81600 | 81700 | 81700 | 81600 | 8 |
| 400 | 20240924 | 115200 | 1684648800 | 81700 | 81600 | 81700 | 81600 | 19 |
| 401 | 20240924 | 115100 | 1683098100 | 81400 | 81600 | 81600 | 81400 | 5 |
| 402 | 20240924 | 115000 | 1682690500 | 81600 | 81600 | 81600 | 81600 | 0 |
| 403 | 20240924 | 114900 | 1682690500 | 81600 | 81500 | 81600 | 81500 | 7 |
| 404 | 20240924 | 114800 | 1682119900 | 81600 | 81600 | 81600 | 81600 | 4 |
| 405 | 20240924 | 114700 | 1681793500 | 81500 | 81500 | 81500 | 81500 | 5 |
| 406 | 20240924 | 114600 | 1681386000 | 81400 | 81500 | 81500 | 81400 | 36 |
| 407 | 20240924 | 114500 | 1678452200 | 81500 | 81500 | 81500 | 81500 | 17 |
| 408 | 20240924 | 114400 | 1677066700 | 81500 | 81300 | 81500 | 81300 | 6 |
| 409 | 20240924 | 114300 | 1676578300 | 81400 | 81400 | 81400 | 81400 | 30 |
| 410 | 20240924 | 114200 | 1674136300 | 81400 | 81400 | 81400 | 81400 | 2 |
| 411 | 20240924 | 114100 | 1673973500 | 81300 | 81500 | 81500 | 81300 | 9 |
| 412 | 20240924 | 114000 | 1673240800 | 81400 | 81300 | 81400 | 81300 | 21 |
| 413 | 20240924 | 113900 | 1671531500 | 81300 | 81300 | 81300 | 81300 | 15 |
| 414 | 20240924 | 113800 | 1670312000 | 81300 | 81300 | 81300 | 81300 | 0 |
| 415 | 20240924 | 113700 | 1670312000 | 81300 | 81100 | 81300 | 81100 | 6 |
| 416 | 20240924 | 113600 | 1669824800 | 81200 | 81200 | 81200 | 81200 | 0 |
| 417 | 20240924 | 113500 | 1669824800 | 81200 | 81000 | 81200 | 80900 | 189 |
| 418 | 20240924 | 113400 | 1654499000 | 80900 | 81100 | 81100 | 80900 | 6 |
| 419 | 20240924 | 113300 | 1654012800 | 80900 | 80900 | 80900 | 80900 | 0 |
| 420 | 20240924 | 113200 | 1654012800 | 80900 | 80900 | 81100 | 80900 | 65 |
| 421 | 20240924 | 113100 | 1648744200 | 80900 | 80900 | 80900 | 80900 | 10 |
| 422 | 20240924 | 113000 | 1647935200 | 81000 | 81000 | 81000 | 81000 | 30 |
| 423 | 20240924 | 112900 | 1645505200 | 81000 | 81100 | 81100 | 81000 | 124 |
| 424 | 20240924 | 112800 | 1635449000 | 81100 | 81100 | 81100 | 81100 | 5 |
| 425 | 20240924 | 112700 | 1635043500 | 81200 | 81100 | 81300 | 81100 | 124 |
| 426 | 20240924 | 112600 | 1624974700 | 81100 | 81100 | 81100 | 81100 | 107 |
| 427 | 20240924 | 112500 | 1616297000 | 80900 | 80900 | 80900 | 80900 | 2 |
| 428 | 20240924 | 112400 | 1616135200 | 80900 | 80900 | 80900 | 80900 | 9 |
| 429 | 20240924 | 112300 | 1615407100 | 80900 | 80900 | 80900 | 80900 | 0 |
| 430 | 20240924 | 112200 | 1615407100 | 80900 | 80900 | 80900 | 80900 | 2 |
| 431 | 20240924 | 112100 | 1615245300 | 80900 | 81100 | 81100 | 80900 | 43 |
| 432 | 20240924 | 112000 | 1611762100 | 81100 | 81100 | 81100 | 81100 | 11 |
| 433 | 20240924 | 111900 | 1610870000 | 81100 | 81100 | 81100 | 81100 | 1 |
| 434 | 20240924 | 111800 | 1610788900 | 81100 | 81100 | 81100 | 81100 | 6 |
| 435 | 20240924 | 111700 | 1610302300 | 80900 | 81100 | 81100 | 80900 | 5 |
| 436 | 20240924 | 111600 | 1609897200 | 80800 | 80800 | 80800 | 80800 | 60 |
| 437 | 20240924 | 111500 | 1605049200 | 80800 | 80800 | 80800 | 80800 | 3 |
| 438 | 20240924 | 111400 | 1604806800 | 81100 | 81100 | 81100 | 81100 | 22 |
| 439 | 20240924 | 111300 | 1603022600 | 80800 | 80800 | 80800 | 80800 | 2 |
| 440 | 20240924 | 111200 | 1602861000 | 80900 | 80900 | 80900 | 80900 | 8 |
| 441 | 20240924 | 111100 | 1602213800 | 80900 | 80900 | 80900 | 80900 | 20 |
| 442 | 20240924 | 111000 | 1600595800 | 81000 | 81200 | 81200 | 81000 | 10 |
| 443 | 20240924 | 110900 | 1599785400 | 81000 | 81000 | 81000 | 81000 | 0 |
| 444 | 20240924 | 110800 | 1599785400 | 81000 | 81000 | 81000 | 81000 | 10 |
| 445 | 20240924 | 110700 | 1598975400 | 81100 | 81200 | 81200 | 81100 | 19 |
| 446 | 20240924 | 110600 | 1597433300 | 81300 | 81400 | 81400 | 81300 | 14 |
| 447 | 20240924 | 110500 | 1596294600 | 81400 | 81400 | 81400 | 81400 | 19 |
| 448 | 20240924 | 110400 | 1594748000 | 81500 | 81500 | 81500 | 81500 | 188 |
| 449 | 20240924 | 110300 | 1579426000 | 81500 | 81200 | 81500 | 81200 | 696 |
| 450 | 20240924 | 110200 | 1522743400 | 81100 | 81000 | 81200 | 81000 | 152 |
| 451 | 20240924 | 110100 | 1510419400 | 81000 | 80900 | 81100 | 80900 | 320 |
| 452 | 20240924 | 110000 | 1484504200 | 80700 | 80800 | 80900 | 80700 | 46 |
| 453 | 20240924 | 105900 | 1480788700 | 80900 | 80700 | 80900 | 80700 | 48 |
| 454 | 20240924 | 105800 | 1476911200 | 80700 | 80700 | 80800 | 80700 | 46 |
| 455 | 20240924 | 105700 | 1473196500 | 80800 | 81000 | 81000 | 80800 | 611 |
| 456 | 20240924 | 105600 | 1423767600 | 81000 | 81000 | 81000 | 80900 | 129 |
| 457 | 20240924 | 105500 | 1413318800 | 80900 | 81000 | 81000 | 80900 | 44 |
| 458 | 20240924 | 105400 | 1409755800 | 81000 | 81000 | 81000 | 81000 | 141 |
| 459 | 20240924 | 105300 | 1398334800 | 80900 | 80900 | 81000 | 80800 | 219 |
| 460 | 20240924 | 105200 | 1380612700 | 80900 | 80900 | 80900 | 80900 | 20 |
| 461 | 20240924 | 105100 | 1378994700 | 80800 | 80900 | 80900 | 80800 | 5 |
| 462 | 20240924 | 105000 | 1378590400 | 81000 | 80800 | 81000 | 80800 | 73 |
| 463 | 20240924 | 104900 | 1372682800 | 80800 | 81200 | 81200 | 80700 | 445 |
| 464 | 20240924 | 104800 | 1336649400 | 81200 | 81200 | 81200 | 81200 | 23 |
| 465 | 20240924 | 104700 | 1334781800 | 81200 | 80800 | 81200 | 80800 | 63 |
| 466 | 20240924 | 104600 | 1329682900 | 80800 | 81000 | 81000 | 80800 | 310 |
| 467 | 20240924 | 104500 | 1304586500 | 81000 | 81000 | 81000 | 81000 | 28 |
| 468 | 20240924 | 104400 | 1302318500 | 81000 | 80900 | 81000 | 80900 | 65 |
| 469 | 20240924 | 104300 | 1297053700 | 81000 | 81000 | 81000 | 81000 | 71 |
| 470 | 20240924 | 104200 | 1291302700 | 81100 | 81100 | 81200 | 81100 | 61 |
| 471 | 20240924 | 104100 | 1286355500 | 81000 | 80900 | 81000 | 80900 | 41 |
| 472 | 20240924 | 104000 | 1283036100 | 80900 | 81000 | 81000 | 80900 | 105 |
| 473 | 20240924 | 103900 | 1274536300 | 81000 | 81000 | 81100 | 81000 | 61 |
| 474 | 20240924 | 103800 | 1269592900 | 81100 | 81200 | 81200 | 81000 | 1047 |
| 475 | 20240924 | 103700 | 1184694800 | 81100 | 81300 | 81300 | 81100 | 94 |
| 476 | 20240924 | 103600 | 1177064400 | 81200 | 81200 | 81200 | 81200 | 77 |
| 477 | 20240924 | 103500 | 1170812000 | 81200 | 81300 | 81300 | 81200 | 127 |
| 478 | 20240924 | 103400 | 1160497400 | 81300 | 81300 | 81300 | 81200 | 85 |
| 479 | 20240924 | 103300 | 1153588900 | 81400 | 81400 | 81400 | 81400 | 14 |
| 480 | 20240924 | 103200 | 1152449300 | 81400 | 81200 | 81400 | 81200 | 36 |
| 481 | 20240924 | 103100 | 1149519500 | 81300 | 81300 | 81300 | 81300 | 113 |
| 482 | 20240924 | 103000 | 1140332600 | 81200 | 81500 | 81500 | 81200 | 185 |
| 483 | 20240924 | 102900 | 1125277700 | 81500 | 81500 | 81600 | 81500 | 47 |
| 484 | 20240924 | 102800 | 1121447100 | 81500 | 81500 | 81600 | 81500 | 68 |
| 485 | 20240924 | 102700 | 1115904800 | 81600 | 81800 | 81800 | 81600 | 276 |
| 486 | 20240924 | 102600 | 1093356400 | 82000 | 82000 | 82000 | 81900 | 886 |
| 487 | 20240924 | 102500 | 1020713200 | 82100 | 82000 | 82100 | 82000 | 194 |
| 488 | 20240924 | 102400 | 1004803300 | 82000 | 82000 | 82000 | 82000 | 13 |
| 489 | 20240924 | 102300 | 1003737300 | 82100 | 82100 | 82100 | 82100 | 2 |
| 490 | 20240924 | 102200 | 1003573100 | 82100 | 82100 | 82100 | 82000 | 30 |
| 491 | 20240924 | 102100 | 1001111100 | 82100 | 82100 | 82100 | 82100 | 2 |
| 492 | 20240924 | 102000 | 1000946900 | 82200 | 82200 | 82200 | 82100 | 72 |
| 493 | 20240924 | 101900 | 995034500 | 82200 | 82200 | 82200 | 82200 | 20 |
| 494 | 20240924 | 101800 | 993390500 | 82200 | 82100 | 82200 | 82100 | 51 |
| 495 | 20240924 | 101700 | 989199300 | 82100 | 82100 | 82100 | 82100 | 41 |
| 496 | 20240924 | 101600 | 985833200 | 82100 | 82000 | 82100 | 82000 | 21 |
| 497 | 20240924 | 101500 | 984110200 | 82000 | 82000 | 82000 | 82000 | 2 |
| 498 | 20240924 | 101400 | 983946200 | 82000 | 82100 | 82100 | 82000 | 44 |
| 499 | 20240924 | 101300 | 980336600 | 82200 | 82100 | 82200 | 82000 | 35 |
| 500 | 20240924 | 101200 | 977465200 | 82000 | 82000 | 82000 | 82000 | 6 |
| 501 | 20240924 | 101100 | 976973200 | 82000 | 82300 | 82300 | 82000 | 49 |
| 502 | 20240924 | 101000 | 972945100 | 82300 | 82100 | 82300 | 82100 | 29 |
| 503 | 20240924 | 100900 | 970561100 | 82100 | 82200 | 82200 | 82100 | 13 |
| 504 | 20240924 | 100800 | 969493600 | 82100 | 82100 | 82100 | 82000 | 32 |
| 505 | 20240924 | 100700 | 966867400 | 82100 | 82600 | 82600 | 82100 | 303 |
| 506 | 20240924 | 100600 | 941965500 | 82600 | 82500 | 82600 | 82500 | 38 |
| 507 | 20240924 | 100500 | 938828700 | 82500 | 82500 | 82500 | 82500 | 42 |
| 508 | 20240924 | 100400 | 935363700 | 82500 | 82500 | 82500 | 82500 | 14 |
| 509 | 20240924 | 100300 | 934208700 | 82500 | 82300 | 82500 | 82300 | 30 |
| 510 | 20240924 | 100200 | 931734300 | 82300 | 82300 | 82400 | 82300 | 28 |
| 511 | 20240924 | 100100 | 929428700 | 82200 | 82200 | 82200 | 82200 | 27 |
| 512 | 20240924 | 100000 | 927209300 | 82500 | 82500 | 82600 | 82500 | 204 |
| 513 | 20240924 | 095900 | 910379200 | 82500 | 82500 | 82500 | 82500 | 20 |
| 514 | 20240924 | 095800 | 908729200 | 82500 | 82400 | 82500 | 82300 | 124 |
| 515 | 20240924 | 095700 | 898513000 | 82400 | 82500 | 82500 | 82400 | 181 |
| 516 | 20240924 | 095600 | 883581500 | 82600 | 82600 | 82600 | 82600 | 1 |
| 517 | 20240924 | 095500 | 883498900 | 82500 | 82600 | 82700 | 82500 | 25 |
| 518 | 20240924 | 095400 | 881435000 | 82600 | 82600 | 82600 | 82600 | 17 |
| 519 | 20240924 | 095300 | 880030800 | 82600 | 82700 | 82700 | 82400 | 255 |
| 520 | 20240924 | 095200 | 858992100 | 82600 | 82600 | 82600 | 82500 | 25 |
| 521 | 20240924 | 095100 | 856928500 | 82400 | 82500 | 82700 | 82300 | 81 |
| 522 | 20240924 | 095000 | 850242700 | 82600 | 82600 | 82600 | 82500 | 73 |
| 523 | 20240924 | 094900 | 844219600 | 82600 | 82600 | 82600 | 82600 | 29 |
| 524 | 20240924 | 094800 | 841824200 | 82600 | 82500 | 82600 | 82200 | 204 |
| 525 | 20240924 | 094700 | 825009600 | 82200 | 82200 | 82500 | 82200 | 343 |
| 526 | 20240924 | 094600 | 796766400 | 82100 | 82000 | 82100 | 82000 | 31 |
| 527 | 20240924 | 094500 | 794223500 | 82100 | 82100 | 82100 | 82100 | 5 |
| 528 | 20240924 | 094400 | 793813000 | 82100 | 82200 | 82200 | 82100 | 25 |
| 529 | 20240924 | 094300 | 791760300 | 81900 | 82200 | 82200 | 81800 | 126 |
| 530 | 20240924 | 094200 | 781421300 | 82400 | 81800 | 82400 | 81800 | 209 |
| 531 | 20240924 | 094100 | 764276500 | 81700 | 82000 | 82000 | 81700 | 137 |
| 532 | 20240924 | 094000 | 753062000 | 82100 | 82300 | 82400 | 82100 | 131 |
| 533 | 20240924 | 093900 | 742291700 | 82300 | 82200 | 82400 | 82200 | 25 |
| 534 | 20240924 | 093800 | 740235200 | 82400 | 82400 | 82500 | 82300 | 58 |
| 535 | 20240924 | 093700 | 735457300 | 82400 | 82500 | 82700 | 82400 | 432 |
| 536 | 20240924 | 093600 | 699814200 | 82400 | 82200 | 82400 | 82200 | 143 |
| 537 | 20240924 | 093500 | 688039900 | 82200 | 82100 | 82200 | 82100 | 7 |
| 538 | 20240924 | 093400 | 687464900 | 82100 | 82000 | 82100 | 81800 | 65 |
| 539 | 20240924 | 093300 | 682133600 | 82000 | 81800 | 82000 | 81800 | 176 |
| 540 | 20240924 | 093200 | 667722400 | 81800 | 81800 | 82000 | 81800 | 30 |
| 541 | 20240924 | 093100 | 665268200 | 82100 | 81500 | 82100 | 81400 | 194 |
| 542 | 20240924 | 093000 | 649427000 | 81800 | 81900 | 82000 | 81600 | 650 |
| 543 | 20240924 | 092900 | 596238300 | 82000 | 82200 | 82200 | 82000 | 391 |
| 544 | 20240924 | 092800 | 564145800 | 82100 | 82200 | 82200 | 82100 | 130 |
| 545 | 20240924 | 092700 | 553465900 | 82300 | 82100 | 82300 | 82100 | 96 |
| 546 | 20240924 | 092600 | 545575300 | 82100 | 82500 | 82500 | 82100 | 475 |
| 547 | 20240924 | 092500 | 506462300 | 82500 | 82600 | 82600 | 82500 | 119 |
| 548 | 20240924 | 092400 | 496638800 | 82700 | 82800 | 82800 | 82600 | 112 |
| 549 | 20240924 | 092300 | 487375700 | 82800 | 83200 | 83200 | 82500 | 982 |
| 550 | 20240924 | 092200 | 405953200 | 83300 | 83000 | 83300 | 82800 | 78 |
| 551 | 20240924 | 092100 | 399480800 | 82800 | 82900 | 82900 | 82800 | 149 |
| 552 | 20240924 | 092000 | 387137100 | 82900 | 82900 | 83000 | 82800 | 314 |
| 553 | 20240924 | 091900 | 361105500 | 82900 | 83000 | 83000 | 82900 | 32 |
| 554 | 20240924 | 091800 | 358450100 | 83000 | 83000 | 83000 | 83000 | 120 |
| 555 | 20240924 | 091700 | 348490100 | 83000 | 83400 | 83400 | 83000 | 327 |
| 556 | 20240924 | 091600 | 321312500 | 83400 | 83500 | 83500 | 83400 | 108 |
| 557 | 20240924 | 091500 | 312296600 | 83500 | 83600 | 83900 | 83400 | 105 |
| 558 | 20240924 | 091400 | 303505800 | 83500 | 83500 | 83900 | 83400 | 124 |
| 559 | 20240924 | 091300 | 293145600 | 83400 | 83700 | 83700 | 83400 | 87 |
| 560 | 20240924 | 091200 | 285870500 | 83700 | 83900 | 84400 | 83700 | 174 |
| 561 | 20240924 | 091100 | 271288500 | 83900 | 84100 | 84300 | 83700 | 413 |
| 562 | 20240924 | 091000 | 236591200 | 84000 | 83400 | 84000 | 83400 | 50 |
| 563 | 20240924 | 090900 | 232398900 | 83800 | 83500 | 83900 | 83000 | 490 |
| 564 | 20240924 | 090800 | 191512800 | 83300 | 84100 | 84100 | 83300 | 220 |
| 565 | 20240924 | 090700 | 173085200 | 84100 | 84200 | 84500 | 84000 | 131 |
| 566 | 20240924 | 090600 | 162059000 | 84300 | 84600 | 84600 | 84300 | 36 |
| 567 | 20240924 | 090500 | 159023000 | 84300 | 84200 | 84300 | 84200 | 130 |
| 568 | 20240924 | 090400 | 148072000 | 84200 | 84500 | 84600 | 84200 | 300 |
| 569 | 20240924 | 090300 | 122784600 | 85300 | 85000 | 85600 | 84400 | 330 |
| 570 | 20240924 | 090200 | 94822300 | 85000 | 85100 | 85200 | 85000 | 155 |
| 571 | 20240924 | 090100 | 81626700 | 85100 | 86200 | 86200 | 85100 | 457 |
| 572 | 20240924 | 090000 | 42528300 | 86200 | 86900 | 87000 | 86200 | 490 |