32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240910 | 183900 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 4531 |
| 3 | 20240910 | 183800 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 4 | 20240910 | 183700 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 5 | 20240910 | 183600 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 6 | 20240910 | 183500 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 7 | 20240910 | 183400 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 8 | 20240910 | 183300 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 9 | 20240910 | 183200 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 10 | 20240910 | 183100 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 11 | 20240910 | 183000 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 12 | 20240910 | 182900 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 13 | 20240910 | 182800 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 14 | 20240910 | 182700 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 15 | 20240910 | 182600 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 16 | 20240910 | 182500 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 17 | 20240910 | 182400 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 18 | 20240910 | 182300 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 19 | 20240910 | 182200 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 20 | 20240910 | 182100 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 21 | 20240910 | 182000 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 22 | 20240910 | 181900 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 23 | 20240910 | 181800 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 24 | 20240910 | 181700 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 25 | 20240910 | 181600 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 26 | 20240910 | 181500 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 27 | 20240910 | 181400 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 28 | 20240910 | 181300 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 29 | 20240910 | 181200 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 30 | 20240910 | 181100 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 31 | 20240910 | 181000 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 32 | 20240910 | 180900 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 4531 |
| 33 | 20240910 | 180800 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 34 | 20240910 | 180700 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 35 | 20240910 | 180600 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 36 | 20240910 | 180500 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 37 | 20240910 | 180400 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 38 | 20240910 | 180300 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 39 | 20240910 | 180200 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 40 | 20240910 | 180100 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 41 | 20240910 | 180000 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 42 | 20240910 | 175900 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 43 | 20240910 | 175800 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 44 | 20240910 | 175700 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 45 | 20240910 | 175600 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 46 | 20240910 | 175500 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 47 | 20240910 | 175400 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 48 | 20240910 | 175300 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 49 | 20240910 | 175200 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 50 | 20240910 | 175100 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 51 | 20240910 | 175000 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 52 | 20240910 | 174900 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 53 | 20240910 | 174800 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 54 | 20240910 | 174700 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 55 | 20240910 | 174600 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 56 | 20240910 | 174500 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 57 | 20240910 | 174400 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 58 | 20240910 | 174300 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 59 | 20240910 | 174200 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 60 | 20240910 | 174100 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 61 | 20240910 | 174000 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 62 | 20240910 | 173900 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 4531 |
| 63 | 20240910 | 173800 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 64 | 20240910 | 173700 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 65 | 20240910 | 173600 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 66 | 20240910 | 173500 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 67 | 20240910 | 173400 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 68 | 20240910 | 173300 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 69 | 20240910 | 173200 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 70 | 20240910 | 173100 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 71 | 20240910 | 173000 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 72 | 20240910 | 172900 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 73 | 20240910 | 172800 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 74 | 20240910 | 172700 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 75 | 20240910 | 172600 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 76 | 20240910 | 172500 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 77 | 20240910 | 172400 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 78 | 20240910 | 172300 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 79 | 20240910 | 172200 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 80 | 20240910 | 172100 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 81 | 20240910 | 172000 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 82 | 20240910 | 171900 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 83 | 20240910 | 171800 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 84 | 20240910 | 171700 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 85 | 20240910 | 171600 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 86 | 20240910 | 171500 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 87 | 20240910 | 171400 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 88 | 20240910 | 171300 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 89 | 20240910 | 171200 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 90 | 20240910 | 171100 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 91 | 20240910 | 171000 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 92 | 20240910 | 170900 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 4531 |
| 93 | 20240910 | 170800 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 94 | 20240910 | 170700 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 95 | 20240910 | 170600 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 96 | 20240910 | 170500 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 97 | 20240910 | 170400 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 98 | 20240910 | 170300 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 99 | 20240910 | 170200 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 100 | 20240910 | 170100 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 101 | 20240910 | 170000 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 102 | 20240910 | 165900 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 103 | 20240910 | 165800 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 104 | 20240910 | 165700 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 105 | 20240910 | 165600 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 106 | 20240910 | 165500 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 107 | 20240910 | 165400 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 108 | 20240910 | 165300 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 109 | 20240910 | 165200 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 110 | 20240910 | 165100 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 111 | 20240910 | 165000 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 112 | 20240910 | 164900 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 113 | 20240910 | 164800 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 114 | 20240910 | 164700 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 115 | 20240910 | 164600 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 116 | 20240910 | 164500 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 117 | 20240910 | 164400 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 118 | 20240910 | 164300 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 119 | 20240910 | 164200 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 120 | 20240910 | 164100 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 121 | 20240910 | 164000 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 122 | 20240910 | 163900 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 4531 |
| 123 | 20240910 | 163800 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 124 | 20240910 | 163700 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 125 | 20240910 | 163600 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 126 | 20240910 | 163500 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 127 | 20240910 | 163400 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 128 | 20240910 | 163300 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 129 | 20240910 | 163200 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 130 | 20240910 | 163100 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 131 | 20240910 | 163000 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 132 | 20240910 | 162900 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 133 | 20240910 | 162800 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 134 | 20240910 | 162700 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 135 | 20240910 | 162600 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 136 | 20240910 | 162500 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 137 | 20240910 | 162400 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 138 | 20240910 | 162300 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 139 | 20240910 | 162200 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 140 | 20240910 | 162100 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 141 | 20240910 | 162000 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 142 | 20240910 | 161900 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 143 | 20240910 | 161800 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 144 | 20240910 | 161700 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 145 | 20240910 | 161600 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 146 | 20240910 | 161500 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 147 | 20240910 | 161400 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 148 | 20240910 | 161300 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 149 | 20240910 | 161200 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 150 | 20240910 | 161100 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 151 | 20240910 | 161000 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 152 | 20240910 | 160900 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 4531 |
| 153 | 20240910 | 160800 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 154 | 20240910 | 160700 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 155 | 20240910 | 160600 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 156 | 20240910 | 160500 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 157 | 20240910 | 160400 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 158 | 20240910 | 160300 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 159 | 20240910 | 160200 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 160 | 20240910 | 160100 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 161 | 20240910 | 160000 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 162 | 20240910 | 155900 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 163 | 20240910 | 155800 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 164 | 20240910 | 155700 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 165 | 20240910 | 155600 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 166 | 20240910 | 155500 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 167 | 20240910 | 155400 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 168 | 20240910 | 155300 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 169 | 20240910 | 155200 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 170 | 20240910 | 155100 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 171 | 20240910 | 155000 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 172 | 20240910 | 154900 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 173 | 20240910 | 154800 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 174 | 20240910 | 154700 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 175 | 20240910 | 154600 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 176 | 20240910 | 154500 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 177 | 20240910 | 154400 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 178 | 20240910 | 154300 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 179 | 20240910 | 154200 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 180 | 20240910 | 154100 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 181 | 20240910 | 154000 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 182 | 20240910 | 153900 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 4531 |
| 183 | 20240910 | 153800 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 184 | 20240910 | 153700 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 185 | 20240910 | 153600 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 186 | 20240910 | 153500 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 187 | 20240910 | 153400 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 188 | 20240910 | 153300 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 189 | 20240910 | 153200 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 190 | 20240910 | 153100 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 0 |
| 191 | 20240910 | 153000 | 30160573600 | 77300 | 77300 | 77300 | 77300 | 4531 |
| 192 | 20240910 | 152900 | 29810327300 | 77300 | 77300 | 77300 | 77300 | 0 |
| 193 | 20240910 | 152800 | 29810327300 | 77300 | 77300 | 77300 | 77300 | 0 |
| 194 | 20240910 | 152700 | 29810327300 | 77300 | 77300 | 77300 | 77300 | 0 |
| 195 | 20240910 | 152600 | 29810327300 | 77300 | 77300 | 77300 | 77300 | 0 |
| 196 | 20240910 | 152500 | 29810327300 | 77300 | 77300 | 77300 | 77300 | 0 |
| 197 | 20240910 | 152400 | 29810327300 | 77300 | 77300 | 77300 | 77300 | 0 |
| 198 | 20240910 | 152300 | 29810327300 | 77300 | 77300 | 77300 | 77300 | 0 |
| 199 | 20240910 | 152200 | 29810327300 | 77300 | 77300 | 77300 | 77300 | 0 |
| 200 | 20240910 | 152100 | 29810327300 | 77300 | 77300 | 77300 | 77300 | 0 |
| 201 | 20240910 | 152000 | 29810327300 | 77300 | 77300 | 77300 | 77300 | 0 |
| 202 | 20240910 | 151900 | 29810327300 | 77300 | 77200 | 77300 | 77200 | 554 |
| 203 | 20240910 | 151800 | 29767529000 | 77300 | 77300 | 77400 | 77200 | 248 |
| 204 | 20240910 | 151700 | 29748360400 | 77300 | 77200 | 77300 | 77100 | 854 |
| 205 | 20240910 | 151600 | 29682382700 | 77200 | 77200 | 77300 | 77100 | 322 |
| 206 | 20240910 | 151500 | 29657530500 | 77200 | 77200 | 77300 | 77100 | 579 |
| 207 | 20240910 | 151400 | 29612875000 | 77200 | 77200 | 77300 | 77200 | 97 |
| 208 | 20240910 | 151300 | 29605383300 | 77200 | 77100 | 77200 | 77100 | 308 |
| 209 | 20240910 | 151200 | 29581631700 | 77000 | 77300 | 77300 | 77000 | 1036 |
| 210 | 20240910 | 151100 | 29501730500 | 77300 | 77400 | 77500 | 77200 | 289 |
| 211 | 20240910 | 151000 | 29479387500 | 77400 | 77600 | 77600 | 77400 | 657 |
| 212 | 20240910 | 150900 | 29428500100 | 77700 | 77600 | 77700 | 77500 | 465 |
| 213 | 20240910 | 150800 | 29392393700 | 77500 | 77300 | 77600 | 77300 | 518 |
| 214 | 20240910 | 150700 | 29352255200 | 77300 | 77100 | 77300 | 77000 | 614 |
| 215 | 20240910 | 150600 | 29304850300 | 77100 | 77000 | 77200 | 76900 | 222 |
| 216 | 20240910 | 150500 | 29287743300 | 76900 | 76800 | 77000 | 76800 | 221 |
| 217 | 20240910 | 150400 | 29270743400 | 76800 | 76700 | 77000 | 76700 | 370 |
| 218 | 20240910 | 150300 | 29242286300 | 76700 | 76600 | 77000 | 76600 | 1174 |
| 219 | 20240910 | 150200 | 29152321900 | 76600 | 76900 | 76900 | 76600 | 1629 |
| 220 | 20240910 | 150100 | 29027270100 | 76900 | 76900 | 77000 | 76900 | 751 |
| 221 | 20240910 | 150000 | 28969503500 | 76900 | 77000 | 77200 | 76900 | 463 |
| 222 | 20240910 | 145900 | 28933841600 | 77000 | 77100 | 77100 | 77000 | 344 |
| 223 | 20240910 | 145800 | 28907352500 | 77000 | 77100 | 77100 | 77000 | 242 |
| 224 | 20240910 | 145700 | 28888716800 | 77100 | 77100 | 77400 | 77000 | 167 |
| 225 | 20240910 | 145600 | 28875827700 | 77100 | 77300 | 77400 | 77000 | 556 |
| 226 | 20240910 | 145500 | 28832974600 | 77300 | 77500 | 77700 | 77100 | 3182 |
| 227 | 20240910 | 145400 | 28587044800 | 77500 | 77500 | 77600 | 77500 | 306 |
| 228 | 20240910 | 145300 | 28563322500 | 77500 | 77500 | 77700 | 77500 | 430 |
| 229 | 20240910 | 145200 | 28529932400 | 77500 | 77600 | 77600 | 77500 | 202 |
| 230 | 20240910 | 145100 | 28514275600 | 77600 | 77500 | 77700 | 77500 | 757 |
| 231 | 20240910 | 145000 | 28455530800 | 77500 | 77500 | 77600 | 77500 | 614 |
| 232 | 20240910 | 144900 | 28407943800 | 77500 | 77600 | 77700 | 77500 | 606 |
| 233 | 20240910 | 144800 | 28360920800 | 77500 | 77700 | 77900 | 77500 | 620 |
| 234 | 20240910 | 144700 | 28312810700 | 77700 | 77800 | 77900 | 77700 | 160 |
| 235 | 20240910 | 144600 | 28300374300 | 77800 | 77800 | 78000 | 77800 | 374 |
| 236 | 20240910 | 144500 | 28271263200 | 77800 | 78000 | 78000 | 77800 | 447 |
| 237 | 20240910 | 144400 | 28236451800 | 77900 | 78200 | 78200 | 77900 | 2072 |
| 238 | 20240910 | 144300 | 28074786300 | 78200 | 78300 | 78400 | 78200 | 216 |
| 239 | 20240910 | 144200 | 28057880000 | 78400 | 78200 | 78400 | 78200 | 262 |
| 240 | 20240910 | 144100 | 28037366000 | 78200 | 78100 | 78600 | 78100 | 655 |
| 241 | 20240910 | 144000 | 27986038600 | 78100 | 78300 | 78300 | 78100 | 1262 |
| 242 | 20240910 | 143900 | 27887257900 | 78300 | 78500 | 78600 | 78300 | 150 |
| 243 | 20240910 | 143800 | 27875498700 | 78400 | 78300 | 78400 | 78300 | 149 |
| 244 | 20240910 | 143700 | 27863827600 | 78300 | 78600 | 78600 | 78300 | 138 |
| 245 | 20240910 | 143600 | 27853013400 | 78800 | 78500 | 78800 | 78500 | 694 |
| 246 | 20240910 | 143500 | 27798412600 | 78400 | 78500 | 78500 | 78300 | 238 |
| 247 | 20240910 | 143400 | 27779755100 | 78500 | 78800 | 78800 | 78500 | 400 |
| 248 | 20240910 | 143300 | 27748256600 | 78700 | 78200 | 78800 | 78100 | 2401 |
| 249 | 20240910 | 143200 | 27559597100 | 78100 | 78400 | 78400 | 78100 | 1129 |
| 250 | 20240910 | 143100 | 27471163500 | 78400 | 78600 | 78700 | 78400 | 841 |
| 251 | 20240910 | 143000 | 27405100900 | 78700 | 78500 | 78700 | 78500 | 363 |
| 252 | 20240910 | 142900 | 27376559400 | 78500 | 78400 | 78500 | 78400 | 553 |
| 253 | 20240910 | 142800 | 27333158300 | 78400 | 78600 | 78600 | 78400 | 262 |
| 254 | 20240910 | 142700 | 27312584000 | 78500 | 78600 | 78700 | 78400 | 1513 |
| 255 | 20240910 | 142600 | 27193759200 | 78600 | 78200 | 78600 | 78200 | 1593 |
| 256 | 20240910 | 142500 | 27068743600 | 78300 | 78000 | 78400 | 78000 | 677 |
| 257 | 20240910 | 142400 | 27015812400 | 78000 | 78100 | 78100 | 77900 | 230 |
| 258 | 20240910 | 142300 | 26997865100 | 77900 | 77800 | 78100 | 77800 | 80 |
| 259 | 20240910 | 142200 | 26991628900 | 77900 | 78100 | 78100 | 77900 | 917 |
| 260 | 20240910 | 142100 | 26920077800 | 78100 | 78000 | 78200 | 78000 | 418 |
| 261 | 20240910 | 142000 | 26887431500 | 78000 | 77900 | 78000 | 77800 | 251 |
| 262 | 20240910 | 141900 | 26867859300 | 77900 | 77900 | 77900 | 77800 | 181 |
| 263 | 20240910 | 141800 | 26853767000 | 77900 | 77800 | 78000 | 77800 | 231 |
| 264 | 20240910 | 141700 | 26835773100 | 77800 | 77900 | 78000 | 77800 | 431 |
| 265 | 20240910 | 141600 | 26802187000 | 77900 | 78000 | 78000 | 77800 | 184 |
| 266 | 20240910 | 141500 | 26787853100 | 78000 | 78100 | 78500 | 77700 | 1356 |
| 267 | 20240910 | 141400 | 26681790200 | 78100 | 77700 | 78100 | 77600 | 2602 |
| 268 | 20240910 | 141300 | 26478998600 | 77700 | 77700 | 77800 | 77600 | 307 |
| 269 | 20240910 | 141200 | 26455150100 | 77700 | 77500 | 77700 | 77400 | 414 |
| 270 | 20240910 | 141100 | 26423014300 | 77500 | 77400 | 77500 | 77400 | 280 |
| 271 | 20240910 | 141000 | 26401326900 | 77400 | 77400 | 77500 | 77300 | 434 |
| 272 | 20240910 | 140900 | 26367728300 | 77400 | 77400 | 77600 | 77400 | 451 |
| 273 | 20240910 | 140800 | 26332790500 | 77400 | 77400 | 77500 | 77300 | 389 |
| 274 | 20240910 | 140700 | 26302662200 | 77500 | 77500 | 77600 | 77300 | 254 |
| 275 | 20240910 | 140600 | 26282982000 | 77500 | 77300 | 77500 | 77300 | 257 |
| 276 | 20240910 | 140500 | 26263081200 | 77300 | 77200 | 77400 | 77200 | 202 |
| 277 | 20240910 | 140400 | 26247473000 | 77200 | 77100 | 77400 | 77100 | 220 |
| 278 | 20240910 | 140300 | 26230485000 | 77100 | 77000 | 77100 | 77000 | 334 |
| 279 | 20240910 | 140200 | 26204740800 | 77000 | 77100 | 77100 | 77000 | 211 |
| 280 | 20240910 | 140100 | 26188481700 | 77000 | 77000 | 77200 | 77000 | 72 |
| 281 | 20240910 | 140000 | 26182928600 | 77300 | 77000 | 77300 | 77000 | 721 |
| 282 | 20240910 | 135900 | 26127270400 | 77100 | 77100 | 77200 | 77000 | 299 |
| 283 | 20240910 | 135800 | 26104216900 | 77000 | 76900 | 77100 | 76900 | 219 |
| 284 | 20240910 | 135700 | 26087356800 | 76900 | 76900 | 77000 | 76800 | 221 |
| 285 | 20240910 | 135600 | 26070370600 | 76800 | 76700 | 77100 | 76700 | 346 |
| 286 | 20240910 | 135500 | 26043768700 | 76700 | 76800 | 76900 | 76700 | 740 |
| 287 | 20240910 | 135400 | 25986910800 | 76800 | 76900 | 76900 | 76800 | 125 |
| 288 | 20240910 | 135300 | 25977305400 | 76800 | 76800 | 77000 | 76800 | 170 |
| 289 | 20240910 | 135200 | 25964239500 | 77100 | 76900 | 77100 | 76900 | 1081 |
| 290 | 20240910 | 135100 | 25881055000 | 76600 | 76600 | 76600 | 76600 | 0 |
| 291 | 20240910 | 135000 | 25881055000 | 76600 | 76700 | 76700 | 76600 | 1866 |
| 292 | 20240910 | 134900 | 25738114200 | 76700 | 76800 | 76800 | 76600 | 686 |
| 293 | 20240910 | 134800 | 25685497700 | 76700 | 76700 | 76800 | 76700 | 656 |
| 294 | 20240910 | 134700 | 25635172100 | 76700 | 76800 | 76900 | 76700 | 135 |
| 295 | 20240910 | 134600 | 25624812600 | 76900 | 76800 | 76900 | 76700 | 239 |
| 296 | 20240910 | 134500 | 25606465800 | 76800 | 76700 | 76900 | 76700 | 122 |
| 297 | 20240910 | 134400 | 25597098300 | 76700 | 76900 | 76900 | 76700 | 285 |
| 298 | 20240910 | 134300 | 25575209400 | 76800 | 76800 | 76900 | 76800 | 503 |
| 299 | 20240910 | 134200 | 25536575400 | 76800 | 76900 | 77000 | 76800 | 243 |
| 300 | 20240910 | 134100 | 25517900300 | 76800 | 76900 | 76900 | 76800 | 200 |
| 301 | 20240910 | 134000 | 25502527800 | 76800 | 76900 | 76900 | 76800 | 195 |
| 302 | 20240910 | 133900 | 25487544300 | 76800 | 76800 | 76900 | 76700 | 278 |
| 303 | 20240910 | 133800 | 25466199300 | 76700 | 76900 | 76900 | 76700 | 801 |
| 304 | 20240910 | 133700 | 25404674400 | 76900 | 76800 | 76900 | 76800 | 345 |
| 305 | 20240910 | 133600 | 25378171500 | 76900 | 77000 | 77100 | 76800 | 629 |
| 306 | 20240910 | 133500 | 25329795300 | 77000 | 77000 | 77000 | 76900 | 191 |
| 307 | 20240910 | 133400 | 25315101700 | 76900 | 76800 | 76900 | 76800 | 1429 |
| 308 | 20240910 | 133300 | 25205296900 | 76900 | 76800 | 76900 | 76800 | 265 |
| 309 | 20240910 | 133200 | 25184933300 | 76800 | 76800 | 76900 | 76800 | 378 |
| 310 | 20240910 | 133100 | 25155894700 | 76900 | 77100 | 77100 | 76800 | 2319 |
| 311 | 20240910 | 133000 | 24977455300 | 77100 | 77100 | 77200 | 77000 | 310 |
| 312 | 20240910 | 132900 | 24953567400 | 77100 | 77000 | 77100 | 77000 | 1032 |
| 313 | 20240910 | 132800 | 24874093900 | 77000 | 77100 | 77200 | 77000 | 698 |
| 314 | 20240910 | 132700 | 24820321100 | 77100 | 77200 | 77200 | 77100 | 216 |
| 315 | 20240910 | 132600 | 24803658900 | 77200 | 77100 | 77200 | 77100 | 340 |
| 316 | 20240910 | 132500 | 24777441600 | 77100 | 77200 | 77200 | 77100 | 1313 |
| 317 | 20240910 | 132400 | 24676199300 | 77100 | 77100 | 77300 | 77100 | 703 |
| 318 | 20240910 | 132300 | 24621933100 | 77100 | 77200 | 77400 | 77100 | 260 |
| 319 | 20240910 | 132200 | 24601864200 | 77300 | 77300 | 77300 | 77200 | 316 |
| 320 | 20240910 | 132100 | 24577464600 | 77200 | 77300 | 77400 | 77200 | 358 |
| 321 | 20240910 | 132000 | 24549767400 | 77200 | 77200 | 77400 | 77200 | 206 |
| 322 | 20240910 | 131900 | 24533841200 | 77200 | 77400 | 77500 | 77200 | 608 |
| 323 | 20240910 | 131800 | 24486809200 | 77300 | 77500 | 77500 | 77300 | 225 |
| 324 | 20240910 | 131700 | 24469399300 | 77400 | 77500 | 77500 | 77400 | 134 |
| 325 | 20240910 | 131600 | 24459025800 | 77500 | 77500 | 77600 | 77400 | 115 |
| 326 | 20240910 | 131500 | 24450113500 | 77600 | 77500 | 77600 | 77200 | 1595 |
| 327 | 20240910 | 131400 | 24326947300 | 77500 | 77600 | 77600 | 77300 | 638 |
| 328 | 20240910 | 131300 | 24277495800 | 77500 | 77500 | 77800 | 77500 | 550 |
| 329 | 20240910 | 131200 | 24234796600 | 77500 | 77400 | 77500 | 77300 | 165 |
| 330 | 20240910 | 131100 | 24222017400 | 77400 | 77300 | 77400 | 77300 | 560 |
| 331 | 20240910 | 131000 | 24178710700 | 77400 | 77400 | 77400 | 77300 | 406 |
| 332 | 20240910 | 130900 | 24147322000 | 77400 | 77500 | 77500 | 77300 | 1265 |
| 333 | 20240910 | 130800 | 24049368300 | 77400 | 77600 | 77600 | 77400 | 340 |
| 334 | 20240910 | 130700 | 24023009800 | 77600 | 77600 | 77600 | 77500 | 117 |
| 335 | 20240910 | 130600 | 24013937800 | 77500 | 77700 | 77800 | 77500 | 134 |
| 336 | 20240910 | 130500 | 24003536500 | 77700 | 77700 | 77800 | 77500 | 374 |
| 337 | 20240910 | 130400 | 23974516800 | 77700 | 77800 | 77800 | 77700 | 72 |
| 338 | 20240910 | 130300 | 23968921600 | 77800 | 77800 | 77900 | 77700 | 142 |
| 339 | 20240910 | 130200 | 23957867000 | 77700 | 77700 | 77800 | 77700 | 60 |
| 340 | 20240910 | 130100 | 23953201600 | 77700 | 77400 | 77700 | 77400 | 738 |
| 341 | 20240910 | 130000 | 23896003100 | 77400 | 77600 | 77600 | 77400 | 295 |
| 342 | 20240910 | 125900 | 23873140500 | 77800 | 77800 | 77900 | 77600 | 340 |
| 343 | 20240910 | 125800 | 23846722700 | 77700 | 77700 | 77800 | 77700 | 136 |
| 344 | 20240910 | 125700 | 23836146700 | 77700 | 77900 | 78000 | 77700 | 55 |
| 345 | 20240910 | 125600 | 23831866200 | 77800 | 77700 | 78000 | 77700 | 67 |
| 346 | 20240910 | 125500 | 23826651900 | 77900 | 78100 | 78200 | 77900 | 1032 |
| 347 | 20240910 | 125400 | 23746140100 | 78100 | 78100 | 78100 | 78000 | 409 |
| 348 | 20240910 | 125300 | 23714203600 | 78000 | 78300 | 78300 | 78000 | 816 |
| 349 | 20240910 | 125200 | 23650423700 | 78300 | 78100 | 78300 | 78100 | 573 |
| 350 | 20240910 | 125100 | 23605622600 | 78100 | 77700 | 78200 | 77700 | 1853 |
| 351 | 20240910 | 125000 | 23461081700 | 77700 | 77600 | 77700 | 77500 | 168 |
| 352 | 20240910 | 124900 | 23448041600 | 77600 | 77500 | 77600 | 77500 | 70 |
| 353 | 20240910 | 124800 | 23442612900 | 77500 | 77300 | 77500 | 77300 | 276 |
| 354 | 20240910 | 124700 | 23421239000 | 77400 | 77400 | 77500 | 77300 | 331 |
| 355 | 20240910 | 124600 | 23395620100 | 77400 | 77400 | 77500 | 77400 | 40 |
| 356 | 20240910 | 124500 | 23392522300 | 77400 | 77400 | 77500 | 77300 | 300 |
| 357 | 20240910 | 124400 | 23369310300 | 77400 | 77400 | 77400 | 77200 | 326 |
| 358 | 20240910 | 124300 | 23344105800 | 77400 | 77500 | 77500 | 77300 | 320 |
| 359 | 20240910 | 124200 | 23319358200 | 77500 | 77500 | 77600 | 77500 | 178 |
| 360 | 20240910 | 124100 | 23305553300 | 77500 | 77500 | 77600 | 77400 | 158 |
| 361 | 20240910 | 124000 | 23293306500 | 77500 | 77700 | 77700 | 77500 | 613 |
| 362 | 20240910 | 123900 | 23245728000 | 77700 | 77600 | 77700 | 77600 | 271 |
| 363 | 20240910 | 123800 | 23224691800 | 77600 | 77700 | 77700 | 77600 | 275 |
| 364 | 20240910 | 123700 | 23203344200 | 77800 | 78000 | 78000 | 77600 | 1048 |
| 365 | 20240910 | 123600 | 23121829300 | 78000 | 77700 | 78000 | 77600 | 795 |
| 366 | 20240910 | 123500 | 23059945200 | 77700 | 77800 | 77800 | 77700 | 250 |
| 367 | 20240910 | 123400 | 23040512500 | 77800 | 77500 | 77800 | 77500 | 1138 |
| 368 | 20240910 | 123300 | 22952110000 | 77500 | 77300 | 77600 | 77300 | 773 |
| 369 | 20240910 | 123200 | 22892217200 | 77300 | 77200 | 77300 | 77100 | 610 |
| 370 | 20240910 | 123100 | 22845107300 | 77200 | 76900 | 77200 | 76900 | 882 |
| 371 | 20240910 | 123000 | 22777128700 | 76900 | 76900 | 77000 | 76800 | 75 |
| 372 | 20240910 | 122900 | 22771361200 | 76800 | 76900 | 77000 | 76800 | 148 |
| 373 | 20240910 | 122800 | 22759985200 | 76800 | 76800 | 77000 | 76700 | 295 |
| 374 | 20240910 | 122700 | 22737324300 | 76700 | 77000 | 77000 | 76700 | 545 |
| 375 | 20240910 | 122600 | 22695451300 | 76900 | 76900 | 77000 | 76800 | 366 |
| 376 | 20240910 | 122500 | 22667320800 | 76800 | 76900 | 77000 | 76800 | 876 |
| 377 | 20240910 | 122400 | 22599950600 | 76800 | 76800 | 76900 | 76800 | 595 |
| 378 | 20240910 | 122300 | 22554227000 | 76800 | 77000 | 77000 | 76800 | 1098 |
| 379 | 20240910 | 122200 | 22469851400 | 76800 | 76800 | 77000 | 76800 | 593 |
| 380 | 20240910 | 122100 | 22424254300 | 76900 | 76900 | 77000 | 76800 | 526 |
| 381 | 20240910 | 122000 | 22383805400 | 76800 | 77000 | 77000 | 76800 | 478 |
| 382 | 20240910 | 121900 | 22347055800 | 76900 | 77000 | 77000 | 76900 | 157 |
| 383 | 20240910 | 121800 | 22334972100 | 77100 | 77000 | 77100 | 76900 | 750 |
| 384 | 20240910 | 121700 | 22277247300 | 77100 | 76900 | 77100 | 76800 | 1473 |
| 385 | 20240910 | 121600 | 22163996000 | 76700 | 77000 | 77000 | 76600 | 1420 |
| 386 | 20240910 | 121500 | 22055024300 | 76900 | 77100 | 77100 | 76900 | 250 |
| 387 | 20240910 | 121400 | 22035789300 | 77100 | 77100 | 77100 | 77000 | 148 |
| 388 | 20240910 | 121300 | 22024388300 | 77000 | 77100 | 77200 | 77000 | 150 |
| 389 | 20240910 | 121200 | 22012830200 | 77100 | 77400 | 77400 | 77100 | 551 |
| 390 | 20240910 | 121100 | 21970298200 | 77200 | 77300 | 77400 | 77200 | 145 |
| 391 | 20240910 | 121000 | 21959096600 | 77300 | 77300 | 77400 | 77200 | 269 |
| 392 | 20240910 | 120900 | 21938311400 | 77200 | 77200 | 77300 | 77100 | 181 |
| 393 | 20240910 | 120800 | 21924338500 | 77200 | 77100 | 77200 | 77100 | 104 |
| 394 | 20240910 | 120700 | 21916313700 | 77100 | 77100 | 77200 | 77100 | 107 |
| 395 | 20240910 | 120600 | 21908059300 | 77200 | 77300 | 77300 | 77100 | 301 |
| 396 | 20240910 | 120500 | 21884816100 | 77300 | 77400 | 77400 | 77300 | 399 |
| 397 | 20240910 | 120400 | 21853966300 | 77400 | 77300 | 77400 | 77200 | 89 |
| 398 | 20240910 | 120300 | 21847088000 | 77200 | 77300 | 77400 | 77200 | 140 |
| 399 | 20240910 | 120200 | 21836268500 | 77200 | 77200 | 77500 | 77200 | 128 |
| 400 | 20240910 | 120100 | 21826372500 | 77100 | 76800 | 77400 | 76800 | 800 |
| 401 | 20240910 | 120000 | 21764531000 | 76800 | 76700 | 76900 | 76700 | 320 |
| 402 | 20240910 | 115900 | 21739966200 | 76700 | 76800 | 77100 | 76700 | 524 |
| 403 | 20240910 | 115800 | 21699683300 | 76800 | 77000 | 77000 | 76800 | 168 |
| 404 | 20240910 | 115700 | 21686772400 | 76900 | 76700 | 76900 | 76700 | 422 |
| 405 | 20240910 | 115600 | 21654369900 | 76700 | 76800 | 76800 | 76700 | 875 |
| 406 | 20240910 | 115500 | 21587253700 | 76700 | 76800 | 76900 | 76700 | 274 |
| 407 | 20240910 | 115400 | 21566222800 | 76800 | 76800 | 76800 | 76700 | 338 |
| 408 | 20240910 | 115300 | 21540277900 | 76700 | 76700 | 76800 | 76600 | 304 |
| 409 | 20240910 | 115200 | 21516957500 | 76700 | 76700 | 76900 | 76600 | 1098 |
| 410 | 20240910 | 115100 | 21432734200 | 76800 | 76700 | 76800 | 76700 | 702 |
| 411 | 20240910 | 115000 | 21378880500 | 76800 | 77200 | 77200 | 76800 | 4922 |
| 412 | 20240910 | 114900 | 21000048600 | 77100 | 77100 | 77200 | 77100 | 265 |
| 413 | 20240910 | 114800 | 20979606900 | 77100 | 77200 | 77400 | 77100 | 151 |
| 414 | 20240910 | 114700 | 20967944100 | 77100 | 77100 | 77200 | 77100 | 323 |
| 415 | 20240910 | 114600 | 20943034200 | 77200 | 77200 | 77200 | 77100 | 611 |
| 416 | 20240910 | 114500 | 20895879800 | 77200 | 77300 | 77400 | 77200 | 343 |
| 417 | 20240910 | 114400 | 20869391800 | 77200 | 77300 | 77400 | 77200 | 548 |
| 418 | 20240910 | 114300 | 20827045700 | 77300 | 77300 | 77500 | 77300 | 502 |
| 419 | 20240910 | 114200 | 20788203800 | 77300 | 77200 | 77400 | 77200 | 250 |
| 420 | 20240910 | 114100 | 20768880700 | 77300 | 77200 | 77300 | 77200 | 215 |
| 421 | 20240910 | 114000 | 20752274500 | 77200 | 77200 | 77400 | 77100 | 249 |
| 422 | 20240910 | 113900 | 20733042500 | 77100 | 77200 | 77200 | 77100 | 134 |
| 423 | 20240910 | 113800 | 20722705900 | 77100 | 77200 | 77200 | 77000 | 432 |
| 424 | 20240910 | 113700 | 20689393000 | 77100 | 77000 | 77200 | 77000 | 565 |
| 425 | 20240910 | 113600 | 20645833200 | 77000 | 77000 | 77200 | 77000 | 119 |
| 426 | 20240910 | 113500 | 20636658500 | 77000 | 77000 | 77200 | 76900 | 516 |
| 427 | 20240910 | 113400 | 20596916200 | 77000 | 77300 | 77300 | 76900 | 635 |
| 428 | 20240910 | 113300 | 20547991900 | 77300 | 77100 | 77400 | 77000 | 556 |
| 429 | 20240910 | 113200 | 20505064400 | 77100 | 77100 | 77300 | 77000 | 298 |
| 430 | 20240910 | 113100 | 20482109500 | 77100 | 77000 | 77100 | 77000 | 296 |
| 431 | 20240910 | 113000 | 20459309900 | 77000 | 77100 | 77100 | 76900 | 1028 |
| 432 | 20240910 | 112900 | 20380141000 | 77100 | 77200 | 77200 | 77100 | 221 |
| 433 | 20240910 | 112800 | 20363098900 | 77100 | 77200 | 77300 | 77100 | 481 |
| 434 | 20240910 | 112700 | 20325991500 | 77200 | 77100 | 77300 | 77100 | 155 |
| 435 | 20240910 | 112600 | 20314030200 | 77100 | 77000 | 77100 | 77000 | 331 |
| 436 | 20240910 | 112500 | 20288527900 | 77200 | 77400 | 77400 | 77000 | 662 |
| 437 | 20240910 | 112400 | 20237427200 | 77300 | 77500 | 77600 | 77300 | 506 |
| 438 | 20240910 | 112300 | 20198250300 | 77600 | 77300 | 77600 | 77200 | 607 |
| 439 | 20240910 | 112200 | 20151293000 | 77300 | 77000 | 77300 | 76900 | 552 |
| 440 | 20240910 | 112100 | 20108768900 | 77000 | 77300 | 77400 | 76900 | 1326 |
| 441 | 20240910 | 112000 | 20006543900 | 77400 | 77500 | 77600 | 77300 | 964 |
| 442 | 20240910 | 111900 | 19931864600 | 77500 | 77400 | 77600 | 77300 | 706 |
| 443 | 20240910 | 111800 | 19877171000 | 77500 | 77300 | 77600 | 77300 | 560 |
| 444 | 20240910 | 111700 | 19833799900 | 77300 | 76900 | 77400 | 76900 | 667 |
| 445 | 20240910 | 111600 | 19782310500 | 76900 | 76900 | 77000 | 76800 | 1098 |
| 446 | 20240910 | 111500 | 19697896400 | 77000 | 77600 | 77600 | 76800 | 6178 |
| 447 | 20240910 | 111400 | 19221744000 | 77500 | 77500 | 77800 | 77500 | 784 |
| 448 | 20240910 | 111300 | 19160963800 | 77600 | 77500 | 77900 | 77400 | 786 |
| 449 | 20240910 | 111200 | 19099961100 | 77500 | 77300 | 77600 | 77200 | 813 |
| 450 | 20240910 | 111100 | 19037127000 | 77200 | 77900 | 78000 | 77200 | 4471 |
| 451 | 20240910 | 111000 | 18690062800 | 77900 | 78100 | 78200 | 77900 | 2016 |
| 452 | 20240910 | 110900 | 18532754100 | 78200 | 78000 | 78200 | 78000 | 338 |
| 453 | 20240910 | 110800 | 18506355900 | 78000 | 77900 | 78200 | 77900 | 558 |
| 454 | 20240910 | 110700 | 18462826300 | 78000 | 77900 | 78000 | 77900 | 525 |
| 455 | 20240910 | 110600 | 18421890500 | 78000 | 78100 | 78100 | 77900 | 3116 |
| 456 | 20240910 | 110500 | 18178827600 | 78100 | 78100 | 78200 | 78000 | 1285 |
| 457 | 20240910 | 110400 | 18078493700 | 78200 | 78700 | 78700 | 78100 | 5613 |
| 458 | 20240910 | 110300 | 17638609500 | 78700 | 78900 | 79000 | 78700 | 906 |
| 459 | 20240910 | 110200 | 17567165900 | 78900 | 78900 | 79000 | 78900 | 265 |
| 460 | 20240910 | 110100 | 17546245500 | 79000 | 79000 | 79000 | 78900 | 626 |
| 461 | 20240910 | 110000 | 17496794000 | 79000 | 79200 | 79300 | 79000 | 766 |
| 462 | 20240910 | 105900 | 17436191400 | 79200 | 79500 | 79500 | 79200 | 243 |
| 463 | 20240910 | 105800 | 17416920800 | 79300 | 79500 | 79600 | 79300 | 556 |
| 464 | 20240910 | 105700 | 17372781200 | 79600 | 79300 | 79600 | 79200 | 479 |
| 465 | 20240910 | 105600 | 17334702700 | 79200 | 79000 | 79400 | 79000 | 188 |
| 466 | 20240910 | 105500 | 17319819500 | 79000 | 79100 | 79100 | 78700 | 791 |
| 467 | 20240910 | 105400 | 17257398500 | 79100 | 79500 | 79600 | 79100 | 1229 |
| 468 | 20240910 | 105300 | 17159915800 | 79500 | 79600 | 79600 | 79500 | 351 |
| 469 | 20240910 | 105200 | 17132006100 | 79600 | 79800 | 79800 | 79600 | 379 |
| 470 | 20240910 | 105100 | 17101808400 | 79700 | 80000 | 80200 | 79700 | 1144 |
| 471 | 20240910 | 105000 | 17010421400 | 79900 | 80000 | 80100 | 79800 | 779 |
| 472 | 20240910 | 104900 | 16948116900 | 80000 | 80300 | 80400 | 79900 | 2321 |
| 473 | 20240910 | 104800 | 16761976000 | 80300 | 79900 | 80300 | 79800 | 7348 |
| 474 | 20240910 | 104700 | 16174059500 | 79900 | 79900 | 80000 | 79800 | 370 |
| 475 | 20240910 | 104600 | 16144510700 | 79900 | 79900 | 80000 | 79900 | 457 |
| 476 | 20240910 | 104500 | 16107988800 | 79800 | 79700 | 79900 | 79600 | 1333 |
| 477 | 20240910 | 104400 | 16001536800 | 79600 | 79600 | 79700 | 79400 | 484 |
| 478 | 20240910 | 104300 | 15963028800 | 79600 | 79900 | 79900 | 79600 | 897 |
| 479 | 20240910 | 104200 | 15891454700 | 79900 | 79600 | 80000 | 79600 | 3483 |
| 480 | 20240910 | 104100 | 15613381900 | 79600 | 79200 | 79700 | 79100 | 4822 |
| 481 | 20240910 | 104000 | 15229799200 | 79200 | 78600 | 79200 | 78500 | 1022 |
| 482 | 20240910 | 103900 | 15149173700 | 78500 | 78600 | 78700 | 78300 | 1052 |
| 483 | 20240910 | 103800 | 15066635000 | 78500 | 78500 | 78700 | 78400 | 1852 |
| 484 | 20240910 | 103700 | 14921228600 | 78500 | 78500 | 78800 | 78500 | 569 |
| 485 | 20240910 | 103600 | 14876533100 | 78600 | 78600 | 78800 | 78500 | 1817 |
| 486 | 20240910 | 103500 | 14733753800 | 78600 | 78500 | 78600 | 78400 | 503 |
| 487 | 20240910 | 103400 | 14694247600 | 78400 | 79100 | 79100 | 78400 | 5249 |
| 488 | 20240910 | 103300 | 14280802300 | 79200 | 79100 | 79200 | 79000 | 1895 |
| 489 | 20240910 | 103200 | 14130840200 | 79100 | 78700 | 79200 | 78600 | 1908 |
| 490 | 20240910 | 103100 | 13980064000 | 78600 | 78600 | 79200 | 78400 | 2709 |
| 491 | 20240910 | 103000 | 13766462900 | 78500 | 78500 | 79100 | 78400 | 3248 |
| 492 | 20240910 | 102900 | 13510734000 | 78600 | 78200 | 78900 | 78100 | 1375 |
| 493 | 20240910 | 102800 | 13402821200 | 78200 | 78200 | 78500 | 78100 | 2165 |
| 494 | 20240910 | 102700 | 13233387200 | 78200 | 78500 | 78500 | 78000 | 3571 |
| 495 | 20240910 | 102600 | 12954041500 | 78500 | 78300 | 78600 | 78000 | 1983 |
| 496 | 20240910 | 102500 | 12798976700 | 78300 | 78400 | 78500 | 78300 | 743 |
| 497 | 20240910 | 102400 | 12740782600 | 78600 | 78600 | 78700 | 78000 | 7661 |
| 498 | 20240910 | 102300 | 12140338800 | 78600 | 79400 | 79400 | 78500 | 5691 |
| 499 | 20240910 | 102200 | 11692488200 | 79400 | 79300 | 79500 | 79200 | 1645 |
| 500 | 20240910 | 102100 | 11561941200 | 79200 | 78900 | 79300 | 78800 | 1771 |
| 501 | 20240910 | 102000 | 11422110100 | 79100 | 79500 | 79500 | 78900 | 2362 |
| 502 | 20240910 | 101900 | 11235159100 | 79500 | 79700 | 79900 | 79500 | 1818 |
| 503 | 20240910 | 101800 | 11090339500 | 79700 | 79700 | 79800 | 79600 | 1016 |
| 504 | 20240910 | 101700 | 11009388100 | 79700 | 79600 | 79900 | 79500 | 1328 |
| 505 | 20240910 | 101600 | 10903520500 | 79600 | 79400 | 79700 | 78900 | 4190 |
| 506 | 20240910 | 101500 | 10571677100 | 79300 | 79600 | 79800 | 79200 | 2563 |
| 507 | 20240910 | 101400 | 10368063000 | 79600 | 79700 | 79800 | 79600 | 850 |
| 508 | 20240910 | 101300 | 10300361700 | 79600 | 80200 | 80300 | 79500 | 5982 |
| 509 | 20240910 | 101200 | 9822297800 | 80400 | 80300 | 80500 | 80200 | 1223 |
| 510 | 20240910 | 101100 | 9724091100 | 80400 | 80700 | 80700 | 80400 | 1516 |
| 511 | 20240910 | 101000 | 9602071300 | 80600 | 80600 | 80700 | 80500 | 1577 |
| 512 | 20240910 | 100900 | 9474926200 | 80600 | 80700 | 80900 | 80600 | 883 |
| 513 | 20240910 | 100800 | 9403670800 | 80800 | 80900 | 80900 | 80700 | 1119 |
| 514 | 20240910 | 100700 | 9313231800 | 80900 | 80900 | 81400 | 80800 | 689 |
| 515 | 20240910 | 100600 | 9257453900 | 80900 | 80700 | 81000 | 80700 | 3828 |
| 516 | 20240910 | 100500 | 8947958200 | 80800 | 80800 | 81000 | 80700 | 592 |
| 517 | 20240910 | 100400 | 8900130700 | 81000 | 80900 | 81000 | 80700 | 1350 |
| 518 | 20240910 | 100300 | 8791006300 | 80900 | 81200 | 81300 | 80800 | 2418 |
| 519 | 20240910 | 100200 | 8595163800 | 81200 | 81300 | 81300 | 81100 | 1477 |
| 520 | 20240910 | 100100 | 8475310800 | 81200 | 81500 | 81600 | 81200 | 1165 |
| 521 | 20240910 | 100000 | 8380460200 | 81500 | 81400 | 81500 | 81200 | 1277 |
| 522 | 20240910 | 095900 | 8276603400 | 81400 | 81100 | 81500 | 81100 | 370 |
| 523 | 20240910 | 095800 | 8246516800 | 81200 | 81300 | 81300 | 81100 | 1248 |
| 524 | 20240910 | 095700 | 8145211000 | 81300 | 81500 | 81500 | 81200 | 726 |
| 525 | 20240910 | 095600 | 8086193800 | 81500 | 81400 | 81600 | 81300 | 1171 |
| 526 | 20240910 | 095500 | 7990870300 | 81500 | 81400 | 81600 | 81400 | 417 |
| 527 | 20240910 | 095400 | 7956897700 | 81400 | 81600 | 81600 | 81300 | 1751 |
| 528 | 20240910 | 095300 | 7814233200 | 81600 | 81800 | 81900 | 81600 | 883 |
| 529 | 20240910 | 095200 | 7742107100 | 81900 | 81800 | 81900 | 81700 | 481 |
| 530 | 20240910 | 095100 | 7702776200 | 81800 | 81700 | 82100 | 81700 | 821 |
| 531 | 20240910 | 095000 | 7635630200 | 81800 | 81800 | 81800 | 81700 | 645 |
| 532 | 20240910 | 094900 | 7582920500 | 81700 | 82000 | 82100 | 81600 | 2227 |
| 533 | 20240910 | 094800 | 7400794100 | 82100 | 82400 | 82500 | 82000 | 2972 |
| 534 | 20240910 | 094700 | 7156657000 | 82500 | 82900 | 82900 | 82400 | 1709 |
| 535 | 20240910 | 094600 | 7015472200 | 83000 | 83000 | 83200 | 82900 | 641 |
| 536 | 20240910 | 094500 | 6962242500 | 83000 | 83100 | 83200 | 82900 | 525 |
| 537 | 20240910 | 094400 | 6918631000 | 83100 | 82700 | 83100 | 82700 | 956 |
| 538 | 20240910 | 094300 | 6839414300 | 82700 | 82600 | 82800 | 82600 | 273 |
| 539 | 20240910 | 094200 | 6816835900 | 82600 | 82700 | 82800 | 82600 | 344 |
| 540 | 20240910 | 094100 | 6788395200 | 82700 | 82700 | 83000 | 82700 | 504 |
| 541 | 20240910 | 094000 | 6746673800 | 82700 | 82700 | 82700 | 82500 | 698 |
| 542 | 20240910 | 093900 | 6689011700 | 82600 | 82700 | 82700 | 82600 | 379 |
| 543 | 20240910 | 093800 | 6657685900 | 82800 | 82800 | 83000 | 82700 | 532 |
| 544 | 20240910 | 093700 | 6613604200 | 82700 | 82400 | 82700 | 82300 | 502 |
| 545 | 20240910 | 093600 | 6572158300 | 82300 | 82300 | 82600 | 82200 | 650 |
| 546 | 20240910 | 093500 | 6518565800 | 82500 | 83100 | 83100 | 82100 | 3748 |
| 547 | 20240910 | 093400 | 6209100800 | 83100 | 83100 | 83400 | 83000 | 1319 |
| 548 | 20240910 | 093300 | 6099421500 | 83100 | 83100 | 83200 | 83000 | 1273 |
| 549 | 20240910 | 093200 | 5993663100 | 83100 | 83200 | 83700 | 82900 | 3020 |
| 550 | 20240910 | 093100 | 5742877400 | 83200 | 83700 | 83700 | 83100 | 2067 |
| 551 | 20240910 | 093000 | 5570602100 | 83500 | 84100 | 84100 | 83500 | 1789 |
| 552 | 20240910 | 092900 | 5420838600 | 84000 | 84000 | 84400 | 83900 | 855 |
| 553 | 20240910 | 092800 | 5348888400 | 84200 | 84300 | 84600 | 84000 | 2643 |
| 554 | 20240910 | 092700 | 5125930200 | 84100 | 84300 | 84600 | 84100 | 4155 |
| 555 | 20240910 | 092600 | 4775403100 | 84300 | 84300 | 84400 | 84100 | 1554 |
| 556 | 20240910 | 092500 | 4644380400 | 84200 | 84300 | 84300 | 84000 | 261 |
| 557 | 20240910 | 092400 | 4622411100 | 84000 | 83600 | 84400 | 83600 | 2879 |
| 558 | 20240910 | 092300 | 4380547700 | 83600 | 83600 | 83900 | 83600 | 229 |
| 559 | 20240910 | 092200 | 4361396100 | 83900 | 83400 | 83900 | 83400 | 638 |
| 560 | 20240910 | 092100 | 4308082200 | 83400 | 84000 | 84000 | 83300 | 1861 |
| 561 | 20240910 | 092000 | 4152660900 | 84000 | 83700 | 84000 | 83600 | 159 |
| 562 | 20240910 | 091900 | 4139356400 | 83500 | 84200 | 84300 | 83500 | 1292 |
| 563 | 20240910 | 091800 | 4031089500 | 84200 | 83700 | 84200 | 83600 | 375 |
| 564 | 20240910 | 091700 | 3999685500 | 83600 | 83600 | 84300 | 83500 | 1327 |
| 565 | 20240910 | 091600 | 3888367800 | 83600 | 83200 | 84000 | 83200 | 432 |
| 566 | 20240910 | 091500 | 3852283000 | 83200 | 83300 | 83400 | 83100 | 951 |
| 567 | 20240910 | 091400 | 3773099800 | 83400 | 83800 | 84300 | 83400 | 1627 |
| 568 | 20240910 | 091300 | 3637004400 | 83800 | 84300 | 84300 | 83800 | 2537 |
| 569 | 20240910 | 091200 | 3423675700 | 84200 | 85000 | 85000 | 84200 | 1564 |
| 570 | 20240910 | 091100 | 3291448300 | 85000 | 84400 | 85100 | 84400 | 5712 |
| 571 | 20240910 | 091000 | 2808395800 | 84400 | 83800 | 84500 | 83800 | 643 |
| 572 | 20240910 | 090900 | 2754277900 | 83800 | 84000 | 84500 | 83600 | 1599 |
| 573 | 20240910 | 090800 | 2620027200 | 84000 | 83700 | 84500 | 83700 | 1354 |
| 574 | 20240910 | 090700 | 2506438700 | 83700 | 84400 | 84500 | 83700 | 4222 |
| 575 | 20240910 | 090600 | 2151573500 | 84400 | 85100 | 85100 | 84300 | 1292 |
| 576 | 20240910 | 090500 | 2042173100 | 85100 | 85200 | 85300 | 84800 | 546 |
| 577 | 20240910 | 090400 | 1995700800 | 85000 | 84700 | 85200 | 84200 | 2259 |
| 578 | 20240910 | 090300 | 1804623500 | 84700 | 85800 | 85800 | 84200 | 3637 |
| 579 | 20240910 | 090200 | 1496464500 | 85800 | 85400 | 86000 | 84900 | 3662 |
| 580 | 20240910 | 090100 | 1183653400 | 84900 | 84800 | 86000 | 84400 | 6968 |
| 581 | 20240910 | 090000 | 589049100 | 85100 | 85000 | 85500 | 84100 | 6801 |