32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 190500 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 11204 |
| 3 | 20240905 | 190400 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 4 | 20240905 | 190300 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 5 | 20240905 | 190200 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 6 | 20240905 | 190100 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 7 | 20240905 | 190000 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 8 | 20240905 | 185900 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 9 | 20240905 | 185800 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 10 | 20240905 | 185700 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 11 | 20240905 | 185600 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 12 | 20240905 | 185500 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 13 | 20240905 | 185400 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 14 | 20240905 | 185300 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 15 | 20240905 | 185200 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 16 | 20240905 | 185100 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 17 | 20240905 | 185000 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 18 | 20240905 | 184900 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 19 | 20240905 | 184800 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 20 | 20240905 | 184700 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 21 | 20240905 | 184600 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 22 | 20240905 | 184500 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 23 | 20240905 | 184400 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 24 | 20240905 | 184300 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 25 | 20240905 | 184200 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 26 | 20240905 | 184100 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 27 | 20240905 | 184000 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 28 | 20240905 | 183900 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 29 | 20240905 | 183800 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 30 | 20240905 | 183700 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 31 | 20240905 | 183600 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 32 | 20240905 | 183500 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 11204 |
| 33 | 20240905 | 183400 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 34 | 20240905 | 183300 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 35 | 20240905 | 183200 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 36 | 20240905 | 183100 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 37 | 20240905 | 183000 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 38 | 20240905 | 182900 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 39 | 20240905 | 182800 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 40 | 20240905 | 182700 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 41 | 20240905 | 182600 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 42 | 20240905 | 182500 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 43 | 20240905 | 182400 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 44 | 20240905 | 182300 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 45 | 20240905 | 182200 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 46 | 20240905 | 182100 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 47 | 20240905 | 182000 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 48 | 20240905 | 181900 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 49 | 20240905 | 181800 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 50 | 20240905 | 181700 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 51 | 20240905 | 181600 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 52 | 20240905 | 181500 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 53 | 20240905 | 181400 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 54 | 20240905 | 181300 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 55 | 20240905 | 181200 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 56 | 20240905 | 181100 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 57 | 20240905 | 181000 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 58 | 20240905 | 180900 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 59 | 20240905 | 180800 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 60 | 20240905 | 180700 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 61 | 20240905 | 180600 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 62 | 20240905 | 180500 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 11204 |
| 63 | 20240905 | 180400 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 64 | 20240905 | 180300 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 65 | 20240905 | 180200 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 66 | 20240905 | 180100 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 67 | 20240905 | 180000 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 68 | 20240905 | 175900 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 69 | 20240905 | 175800 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 70 | 20240905 | 175700 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 71 | 20240905 | 175600 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 72 | 20240905 | 175500 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 73 | 20240905 | 175400 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 74 | 20240905 | 175300 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 75 | 20240905 | 175200 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 76 | 20240905 | 175100 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 77 | 20240905 | 175000 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 78 | 20240905 | 174900 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 79 | 20240905 | 174800 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 80 | 20240905 | 174700 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 81 | 20240905 | 174600 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 82 | 20240905 | 174500 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 83 | 20240905 | 174400 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 84 | 20240905 | 174300 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 85 | 20240905 | 174200 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 86 | 20240905 | 174100 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 87 | 20240905 | 174000 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 88 | 20240905 | 173900 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 89 | 20240905 | 173800 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 90 | 20240905 | 173700 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 91 | 20240905 | 173600 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 92 | 20240905 | 173500 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 11204 |
| 93 | 20240905 | 173400 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 94 | 20240905 | 173300 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 95 | 20240905 | 173200 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 96 | 20240905 | 173100 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 97 | 20240905 | 173000 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 98 | 20240905 | 172900 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 99 | 20240905 | 172800 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 100 | 20240905 | 172700 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 101 | 20240905 | 172600 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 102 | 20240905 | 172500 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 103 | 20240905 | 172400 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 104 | 20240905 | 172300 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 105 | 20240905 | 172200 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 106 | 20240905 | 172100 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 107 | 20240905 | 172000 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 108 | 20240905 | 171900 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 109 | 20240905 | 171800 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 110 | 20240905 | 171700 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 111 | 20240905 | 171600 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 112 | 20240905 | 171500 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 113 | 20240905 | 171400 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 114 | 20240905 | 171300 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 115 | 20240905 | 171200 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 116 | 20240905 | 171100 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 117 | 20240905 | 171000 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 118 | 20240905 | 170900 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 119 | 20240905 | 170800 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 120 | 20240905 | 170700 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 121 | 20240905 | 170600 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 122 | 20240905 | 170500 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 11204 |
| 123 | 20240905 | 170400 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 124 | 20240905 | 170300 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 125 | 20240905 | 170200 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 126 | 20240905 | 170100 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 127 | 20240905 | 170000 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 128 | 20240905 | 165900 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 129 | 20240905 | 165800 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 130 | 20240905 | 165700 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 131 | 20240905 | 165600 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 132 | 20240905 | 165500 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 133 | 20240905 | 165400 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 134 | 20240905 | 165300 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 135 | 20240905 | 165200 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 136 | 20240905 | 165100 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 137 | 20240905 | 165000 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 138 | 20240905 | 164900 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 139 | 20240905 | 164800 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 140 | 20240905 | 164700 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 141 | 20240905 | 164600 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 142 | 20240905 | 164500 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 143 | 20240905 | 164400 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 144 | 20240905 | 164300 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 145 | 20240905 | 164200 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 146 | 20240905 | 164100 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 147 | 20240905 | 164000 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 148 | 20240905 | 163900 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 149 | 20240905 | 163800 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 150 | 20240905 | 163700 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 151 | 20240905 | 163600 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 152 | 20240905 | 163500 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 11204 |
| 153 | 20240905 | 163400 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 154 | 20240905 | 163300 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 155 | 20240905 | 163200 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 156 | 20240905 | 163100 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 157 | 20240905 | 163000 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 158 | 20240905 | 162900 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 159 | 20240905 | 162800 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 160 | 20240905 | 162700 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 161 | 20240905 | 162600 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 162 | 20240905 | 162500 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 163 | 20240905 | 162400 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 164 | 20240905 | 162300 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 165 | 20240905 | 162200 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 166 | 20240905 | 162100 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 167 | 20240905 | 162000 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 168 | 20240905 | 161900 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 169 | 20240905 | 161800 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 170 | 20240905 | 161700 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 171 | 20240905 | 161600 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 172 | 20240905 | 161500 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 173 | 20240905 | 161400 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 174 | 20240905 | 161300 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 175 | 20240905 | 161200 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 176 | 20240905 | 161100 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 177 | 20240905 | 161000 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 178 | 20240905 | 160900 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 179 | 20240905 | 160800 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 180 | 20240905 | 160700 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 181 | 20240905 | 160600 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 182 | 20240905 | 160500 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 11204 |
| 183 | 20240905 | 160400 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 184 | 20240905 | 160300 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 185 | 20240905 | 160200 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 186 | 20240905 | 160100 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 187 | 20240905 | 160000 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 188 | 20240905 | 155900 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 189 | 20240905 | 155800 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 190 | 20240905 | 155700 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 191 | 20240905 | 155600 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 192 | 20240905 | 155500 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 193 | 20240905 | 155400 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 194 | 20240905 | 155300 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 195 | 20240905 | 155200 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 196 | 20240905 | 155100 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 197 | 20240905 | 155000 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 198 | 20240905 | 154900 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 199 | 20240905 | 154800 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 200 | 20240905 | 154700 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 201 | 20240905 | 154600 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 202 | 20240905 | 154500 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 203 | 20240905 | 154400 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 204 | 20240905 | 154300 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 205 | 20240905 | 154200 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 206 | 20240905 | 154100 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 207 | 20240905 | 154000 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 208 | 20240905 | 153900 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 209 | 20240905 | 153800 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 210 | 20240905 | 153700 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 211 | 20240905 | 153600 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 212 | 20240905 | 153500 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 11204 |
| 213 | 20240905 | 153400 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 214 | 20240905 | 153300 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 215 | 20240905 | 153200 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 216 | 20240905 | 153100 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 217 | 20240905 | 153000 | 8606315600 | 65700 | 65700 | 65700 | 65700 | 11204 |
| 218 | 20240905 | 152900 | 7870212800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 219 | 20240905 | 152800 | 7870212800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 220 | 20240905 | 152700 | 7870212800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 221 | 20240905 | 152600 | 7870212800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 222 | 20240905 | 152500 | 7870212800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 223 | 20240905 | 152400 | 7870212800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 224 | 20240905 | 152300 | 7870212800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 225 | 20240905 | 152200 | 7870212800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 226 | 20240905 | 152100 | 7870212800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 227 | 20240905 | 152000 | 7870212800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 228 | 20240905 | 151900 | 7870212800 | 65800 | 65800 | 65800 | 65600 | 244 |
| 229 | 20240905 | 151800 | 7854174400 | 65800 | 65800 | 65800 | 65700 | 557 |
| 230 | 20240905 | 151700 | 7817567000 | 65800 | 65800 | 65800 | 65700 | 980 |
| 231 | 20240905 | 151600 | 7753126400 | 65900 | 65900 | 65900 | 65700 | 113 |
| 232 | 20240905 | 151500 | 7745697300 | 65800 | 65600 | 65800 | 65500 | 2160 |
| 233 | 20240905 | 151400 | 7603961100 | 65400 | 65600 | 65600 | 65400 | 697 |
| 234 | 20240905 | 151300 | 7558301900 | 65600 | 65600 | 65700 | 65600 | 422 |
| 235 | 20240905 | 151200 | 7530615000 | 65600 | 65700 | 65700 | 65600 | 360 |
| 236 | 20240905 | 151100 | 7506997800 | 65600 | 65600 | 65700 | 65600 | 918 |
| 237 | 20240905 | 151000 | 7446752900 | 65600 | 65600 | 65600 | 65500 | 1157 |
| 238 | 20240905 | 150900 | 7370913900 | 65600 | 65600 | 65700 | 65500 | 1708 |
| 239 | 20240905 | 150800 | 7258963000 | 65600 | 65700 | 65700 | 65600 | 721 |
| 240 | 20240905 | 150700 | 7211662200 | 65700 | 65600 | 65700 | 65600 | 685 |
| 241 | 20240905 | 150600 | 7166724600 | 65600 | 65600 | 65700 | 65600 | 757 |
| 242 | 20240905 | 150500 | 7117061100 | 65600 | 65600 | 65700 | 65600 | 609 |
| 243 | 20240905 | 150400 | 7077101700 | 65600 | 65600 | 65700 | 65500 | 785 |
| 244 | 20240905 | 150300 | 7025604500 | 65600 | 65600 | 65700 | 65500 | 196 |
| 245 | 20240905 | 150200 | 7012744900 | 65600 | 65600 | 65700 | 65600 | 86 |
| 246 | 20240905 | 150100 | 7007101000 | 65600 | 65700 | 65700 | 65500 | 782 |
| 247 | 20240905 | 150000 | 6955794500 | 65700 | 65500 | 65700 | 65500 | 758 |
| 248 | 20240905 | 145900 | 6906064100 | 65700 | 65700 | 65700 | 65500 | 704 |
| 249 | 20240905 | 145800 | 6859881700 | 65600 | 65600 | 65700 | 65600 | 86 |
| 250 | 20240905 | 145700 | 6854234700 | 65600 | 65600 | 65700 | 65600 | 710 |
| 251 | 20240905 | 145600 | 6807649000 | 65600 | 65700 | 65800 | 65600 | 361 |
| 252 | 20240905 | 145500 | 6783933100 | 65600 | 65600 | 65700 | 65600 | 709 |
| 253 | 20240905 | 145400 | 6737417400 | 65700 | 65600 | 65700 | 65600 | 288 |
| 254 | 20240905 | 145300 | 6718497300 | 65600 | 65600 | 65800 | 65600 | 335 |
| 255 | 20240905 | 145200 | 6696489400 | 65700 | 65700 | 65800 | 65600 | 837 |
| 256 | 20240905 | 145100 | 6641555100 | 65600 | 65500 | 65600 | 65400 | 773 |
| 257 | 20240905 | 145000 | 6590909700 | 65400 | 65500 | 65500 | 65400 | 711 |
| 258 | 20240905 | 144900 | 6544409000 | 65500 | 65500 | 65600 | 65400 | 276 |
| 259 | 20240905 | 144800 | 6526320400 | 65500 | 65400 | 65600 | 65300 | 1071 |
| 260 | 20240905 | 144700 | 6456234000 | 65500 | 65300 | 65500 | 65300 | 592 |
| 261 | 20240905 | 144600 | 6417511500 | 65300 | 65400 | 65500 | 65300 | 249 |
| 262 | 20240905 | 144500 | 6401227200 | 65400 | 65500 | 65500 | 65400 | 660 |
| 263 | 20240905 | 144400 | 6358059400 | 65500 | 65500 | 65500 | 65400 | 496 |
| 264 | 20240905 | 144300 | 6325574500 | 65600 | 65500 | 65600 | 65500 | 44 |
| 265 | 20240905 | 144200 | 6322690800 | 65600 | 65300 | 65600 | 65300 | 2685 |
| 266 | 20240905 | 144100 | 6146947100 | 65300 | 65400 | 65400 | 65200 | 163 |
| 267 | 20240905 | 144000 | 6136306600 | 65300 | 65300 | 65400 | 65300 | 829 |
| 268 | 20240905 | 143900 | 6082171800 | 65300 | 65400 | 65400 | 65300 | 150 |
| 269 | 20240905 | 143800 | 6072365800 | 65300 | 65400 | 65500 | 65300 | 811 |
| 270 | 20240905 | 143700 | 6019317100 | 65400 | 65300 | 65400 | 65200 | 1345 |
| 271 | 20240905 | 143600 | 5931577900 | 65200 | 65300 | 65300 | 65200 | 115 |
| 272 | 20240905 | 143500 | 5924074000 | 65300 | 65300 | 65300 | 65200 | 694 |
| 273 | 20240905 | 143400 | 5878821100 | 65200 | 65200 | 65300 | 65200 | 752 |
| 274 | 20240905 | 143300 | 5829783700 | 65200 | 65300 | 65300 | 65200 | 679 |
| 275 | 20240905 | 143200 | 5785510100 | 65300 | 65300 | 65300 | 65200 | 148 |
| 276 | 20240905 | 143100 | 5775849100 | 65300 | 65300 | 65400 | 65200 | 804 |
| 277 | 20240905 | 143000 | 5723349000 | 65200 | 65200 | 65400 | 65200 | 874 |
| 278 | 20240905 | 142900 | 5666280200 | 65300 | 65300 | 65300 | 65200 | 190 |
| 279 | 20240905 | 142800 | 5653879400 | 65300 | 65300 | 65400 | 65200 | 430 |
| 280 | 20240905 | 142700 | 5625800600 | 65300 | 65200 | 65400 | 65200 | 550 |
| 281 | 20240905 | 142600 | 5589883100 | 65200 | 65300 | 65400 | 65200 | 813 |
| 282 | 20240905 | 142500 | 5536808500 | 65300 | 65300 | 65400 | 65300 | 70 |
| 283 | 20240905 | 142400 | 5532235700 | 65400 | 65300 | 65500 | 65300 | 699 |
| 284 | 20240905 | 142300 | 5486518900 | 65300 | 65500 | 65500 | 65300 | 363 |
| 285 | 20240905 | 142200 | 5462778200 | 65400 | 65400 | 65500 | 65300 | 668 |
| 286 | 20240905 | 142100 | 5419089200 | 65400 | 65400 | 65500 | 65400 | 80 |
| 287 | 20240905 | 142000 | 5413853000 | 65400 | 65400 | 65500 | 65400 | 712 |
| 288 | 20240905 | 141900 | 5367282900 | 65500 | 65400 | 65600 | 65400 | 630 |
| 289 | 20240905 | 141800 | 5326016300 | 65500 | 65500 | 65600 | 65400 | 180 |
| 290 | 20240905 | 141700 | 5314228300 | 65500 | 65600 | 65600 | 65500 | 129 |
| 291 | 20240905 | 141600 | 5305768300 | 65600 | 65600 | 65800 | 65600 | 1147 |
| 292 | 20240905 | 141500 | 5230449900 | 65500 | 65500 | 65600 | 65500 | 672 |
| 293 | 20240905 | 141400 | 5186429800 | 65600 | 65600 | 65600 | 65500 | 102 |
| 294 | 20240905 | 141300 | 5179740100 | 65600 | 65600 | 65700 | 65500 | 421 |
| 295 | 20240905 | 141200 | 5152123700 | 65600 | 65600 | 65600 | 65500 | 1035 |
| 296 | 20240905 | 141100 | 5084291500 | 65600 | 65700 | 65700 | 65500 | 79 |
| 297 | 20240905 | 141000 | 5079107900 | 65500 | 65700 | 65800 | 65500 | 155 |
| 298 | 20240905 | 140900 | 5068926600 | 65800 | 65600 | 65900 | 65600 | 1821 |
| 299 | 20240905 | 140800 | 4949191900 | 65600 | 65700 | 65800 | 65500 | 1331 |
| 300 | 20240905 | 140700 | 4861868200 | 65800 | 65700 | 65800 | 65700 | 43 |
| 301 | 20240905 | 140600 | 4859040200 | 65800 | 65800 | 65800 | 65700 | 137 |
| 302 | 20240905 | 140500 | 4850028500 | 65800 | 65800 | 65800 | 65700 | 455 |
| 303 | 20240905 | 140400 | 4820115800 | 65800 | 65900 | 66000 | 65700 | 1826 |
| 304 | 20240905 | 140300 | 4699811500 | 65900 | 66000 | 66000 | 65900 | 104 |
| 305 | 20240905 | 140200 | 4692950300 | 65900 | 66100 | 66100 | 65900 | 1022 |
| 306 | 20240905 | 140100 | 4625498600 | 66000 | 66100 | 66100 | 66000 | 47 |
| 307 | 20240905 | 140000 | 4622394900 | 66000 | 66200 | 66200 | 66000 | 407 |
| 308 | 20240905 | 135900 | 4595492000 | 66100 | 66200 | 66200 | 66100 | 77 |
| 309 | 20240905 | 135800 | 4590399200 | 66200 | 66100 | 66200 | 66100 | 80 |
| 310 | 20240905 | 135700 | 4585108000 | 66100 | 66100 | 66200 | 66100 | 254 |
| 311 | 20240905 | 135600 | 4568298000 | 66200 | 66200 | 66200 | 66100 | 57 |
| 312 | 20240905 | 135500 | 4564528600 | 66100 | 66200 | 66200 | 66100 | 58 |
| 313 | 20240905 | 135400 | 4560693200 | 66100 | 66200 | 66300 | 66100 | 713 |
| 314 | 20240905 | 135300 | 4513493500 | 66200 | 66200 | 66300 | 66200 | 45 |
| 315 | 20240905 | 135200 | 4510511600 | 66200 | 66100 | 66300 | 66000 | 1087 |
| 316 | 20240905 | 135100 | 4438601900 | 66100 | 66100 | 66200 | 66000 | 548 |
| 317 | 20240905 | 135000 | 4402378300 | 66200 | 65900 | 66200 | 65900 | 1092 |
| 318 | 20240905 | 134900 | 4330287000 | 66000 | 65900 | 66000 | 65900 | 127 |
| 319 | 20240905 | 134800 | 4321909100 | 65900 | 65900 | 66000 | 65900 | 95 |
| 320 | 20240905 | 134700 | 4315646000 | 65900 | 66000 | 66100 | 65900 | 381 |
| 321 | 20240905 | 134600 | 4290499300 | 66100 | 66100 | 66100 | 66000 | 53 |
| 322 | 20240905 | 134500 | 4286999700 | 66000 | 66000 | 66200 | 66000 | 111 |
| 323 | 20240905 | 134400 | 4279666400 | 66000 | 66000 | 66100 | 66000 | 97 |
| 324 | 20240905 | 134300 | 4273260200 | 66100 | 66000 | 66100 | 66000 | 79 |
| 325 | 20240905 | 134200 | 4268040700 | 66100 | 66000 | 66100 | 66000 | 87 |
| 326 | 20240905 | 134100 | 4262293200 | 66100 | 66100 | 66100 | 66000 | 68 |
| 327 | 20240905 | 134000 | 4257800700 | 66000 | 66000 | 66100 | 66000 | 71 |
| 328 | 20240905 | 133900 | 4253113100 | 66100 | 66100 | 66200 | 66100 | 319 |
| 329 | 20240905 | 133800 | 4232022200 | 66100 | 66200 | 66200 | 66100 | 81 |
| 330 | 20240905 | 133700 | 4226664700 | 66200 | 66100 | 66200 | 66100 | 44 |
| 331 | 20240905 | 133600 | 4223754600 | 66300 | 66200 | 66300 | 66100 | 249 |
| 332 | 20240905 | 133500 | 4207274500 | 66100 | 66200 | 66200 | 66100 | 51 |
| 333 | 20240905 | 133400 | 4203902100 | 66200 | 66200 | 66200 | 66100 | 82 |
| 334 | 20240905 | 133300 | 4198473900 | 66200 | 66300 | 66300 | 66100 | 50 |
| 335 | 20240905 | 133200 | 4195163800 | 66200 | 66100 | 66300 | 66100 | 153 |
| 336 | 20240905 | 133100 | 4185036200 | 66200 | 66200 | 66200 | 66100 | 106 |
| 337 | 20240905 | 133000 | 4178020800 | 66200 | 66100 | 66200 | 66100 | 68 |
| 338 | 20240905 | 132900 | 4173521900 | 66200 | 66200 | 66200 | 66100 | 45 |
| 339 | 20240905 | 132800 | 4170544600 | 66300 | 66200 | 66300 | 66100 | 154 |
| 340 | 20240905 | 132700 | 4160348600 | 66300 | 66200 | 66300 | 66100 | 139 |
| 341 | 20240905 | 132600 | 4151147900 | 66100 | 66300 | 66300 | 66100 | 33 |
| 342 | 20240905 | 132500 | 4148965100 | 66200 | 66400 | 66400 | 66100 | 1103 |
| 343 | 20240905 | 132400 | 4075899200 | 66400 | 66400 | 66400 | 66300 | 42 |
| 344 | 20240905 | 132300 | 4073111900 | 66400 | 66400 | 66400 | 66300 | 80 |
| 345 | 20240905 | 132200 | 4067802300 | 66300 | 66300 | 66400 | 66300 | 17 |
| 346 | 20240905 | 132100 | 4066674100 | 66400 | 66400 | 66400 | 66300 | 34 |
| 347 | 20240905 | 132000 | 4064416600 | 66400 | 66400 | 66400 | 66300 | 55 |
| 348 | 20240905 | 131900 | 4060765800 | 66400 | 66400 | 66400 | 66300 | 364 |
| 349 | 20240905 | 131800 | 4036631600 | 66400 | 66400 | 66400 | 66300 | 42 |
| 350 | 20240905 | 131700 | 4033842900 | 66400 | 66000 | 66400 | 66000 | 2123 |
| 351 | 20240905 | 131600 | 3893385500 | 66000 | 65900 | 66000 | 65900 | 47 |
| 352 | 20240905 | 131500 | 3890283700 | 65900 | 65900 | 66000 | 65900 | 30 |
| 353 | 20240905 | 131400 | 3888304000 | 66000 | 66000 | 66000 | 65900 | 55 |
| 354 | 20240905 | 131300 | 3884674200 | 66000 | 66000 | 66000 | 65900 | 191 |
| 355 | 20240905 | 131200 | 3872068300 | 66000 | 66000 | 66100 | 65900 | 1149 |
| 356 | 20240905 | 131100 | 3796188900 | 66000 | 65900 | 66000 | 65900 | 244 |
| 357 | 20240905 | 131000 | 3780094700 | 65900 | 66000 | 66000 | 65800 | 782 |
| 358 | 20240905 | 130900 | 3728596400 | 65900 | 66000 | 66000 | 65900 | 340 |
| 359 | 20240905 | 130800 | 3706182700 | 66000 | 66100 | 66100 | 65900 | 679 |
| 360 | 20240905 | 130700 | 3661367300 | 66100 | 66100 | 66100 | 66000 | 128 |
| 361 | 20240905 | 130600 | 3652912200 | 66100 | 66100 | 66100 | 66000 | 67 |
| 362 | 20240905 | 130500 | 3648484300 | 66100 | 66000 | 66100 | 66000 | 86 |
| 363 | 20240905 | 130400 | 3642805500 | 66100 | 66100 | 66100 | 66000 | 138 |
| 364 | 20240905 | 130300 | 3633683800 | 66100 | 66000 | 66100 | 66000 | 533 |
| 365 | 20240905 | 130200 | 3598484100 | 66000 | 65900 | 66000 | 65900 | 14 |
| 366 | 20240905 | 130100 | 3597560400 | 65900 | 66000 | 66000 | 65900 | 85 |
| 367 | 20240905 | 130000 | 3591954100 | 65900 | 65900 | 66000 | 65900 | 102 |
| 368 | 20240905 | 125900 | 3585229600 | 66000 | 65900 | 66000 | 65900 | 43 |
| 369 | 20240905 | 125800 | 3582394300 | 66000 | 66000 | 66000 | 65900 | 83 |
| 370 | 20240905 | 125700 | 3576918200 | 65900 | 66000 | 66000 | 65900 | 229 |
| 371 | 20240905 | 125600 | 3561824300 | 66000 | 65900 | 66000 | 65900 | 39 |
| 372 | 20240905 | 125500 | 3559252500 | 66000 | 65900 | 66000 | 65900 | 81 |
| 373 | 20240905 | 125400 | 3553909900 | 65900 | 66000 | 66000 | 65900 | 199 |
| 374 | 20240905 | 125300 | 3540790400 | 66000 | 66000 | 66000 | 65900 | 12 |
| 375 | 20240905 | 125200 | 3539998500 | 65900 | 66000 | 66000 | 65900 | 118 |
| 376 | 20240905 | 125100 | 3532220600 | 66000 | 66000 | 66000 | 65900 | 28 |
| 377 | 20240905 | 125000 | 3530372700 | 66000 | 66000 | 66000 | 65900 | 62 |
| 378 | 20240905 | 124900 | 3526285300 | 65900 | 66000 | 66000 | 65900 | 27 |
| 379 | 20240905 | 124800 | 3524504400 | 65900 | 65800 | 66000 | 65700 | 149 |
| 380 | 20240905 | 124700 | 3514688000 | 65800 | 66000 | 66000 | 65700 | 544 |
| 381 | 20240905 | 124600 | 3478820600 | 66000 | 66100 | 66100 | 66000 | 55 |
| 382 | 20240905 | 124500 | 3475187400 | 66000 | 66100 | 66100 | 66000 | 94 |
| 383 | 20240905 | 124400 | 3468978600 | 66000 | 66100 | 66100 | 66000 | 118 |
| 384 | 20240905 | 124300 | 3461181000 | 66000 | 66100 | 66100 | 66000 | 37 |
| 385 | 20240905 | 124200 | 3458736000 | 66000 | 66100 | 66100 | 66000 | 113 |
| 386 | 20240905 | 124100 | 3451269100 | 66100 | 66100 | 66100 | 66000 | 97 |
| 387 | 20240905 | 124000 | 3444865500 | 66100 | 66200 | 66200 | 66000 | 333 |
| 388 | 20240905 | 123900 | 3422859100 | 66100 | 66100 | 66200 | 66100 | 68 |
| 389 | 20240905 | 123800 | 3418361600 | 66100 | 66100 | 66200 | 66100 | 89 |
| 390 | 20240905 | 123700 | 3412473700 | 66200 | 66200 | 66200 | 66100 | 18 |
| 391 | 20240905 | 123600 | 3411282200 | 66200 | 66200 | 66200 | 66000 | 132 |
| 392 | 20240905 | 123500 | 3402558000 | 66200 | 66200 | 66200 | 66100 | 158 |
| 393 | 20240905 | 123400 | 3392099800 | 66200 | 66300 | 66300 | 66200 | 259 |
| 394 | 20240905 | 123300 | 3374947100 | 66300 | 66400 | 66400 | 66200 | 54 |
| 395 | 20240905 | 123200 | 3371364800 | 66400 | 66400 | 66400 | 66300 | 51 |
| 396 | 20240905 | 123100 | 3367980800 | 66400 | 66300 | 66400 | 66300 | 64 |
| 397 | 20240905 | 123000 | 3363737000 | 66200 | 66400 | 66400 | 66200 | 73 |
| 398 | 20240905 | 122900 | 3358895400 | 66300 | 66400 | 66400 | 66300 | 18 |
| 399 | 20240905 | 122800 | 3357701000 | 66400 | 66300 | 66400 | 66300 | 72 |
| 400 | 20240905 | 122700 | 3352926800 | 66400 | 66300 | 66400 | 66200 | 65 |
| 401 | 20240905 | 122600 | 3348617100 | 66300 | 66400 | 66400 | 66300 | 328 |
| 402 | 20240905 | 122500 | 3326868200 | 66400 | 66300 | 66400 | 66200 | 269 |
| 403 | 20240905 | 122400 | 3309029800 | 66300 | 66200 | 66300 | 66200 | 104 |
| 404 | 20240905 | 122300 | 3302140500 | 66200 | 66200 | 66200 | 66200 | 182 |
| 405 | 20240905 | 122200 | 3290092100 | 66200 | 66200 | 66200 | 66100 | 17 |
| 406 | 20240905 | 122100 | 3288966800 | 66100 | 66200 | 66200 | 66100 | 29 |
| 407 | 20240905 | 122000 | 3287047200 | 66200 | 66200 | 66200 | 66100 | 50 |
| 408 | 20240905 | 121900 | 3283737300 | 66200 | 66200 | 66200 | 66100 | 12 |
| 409 | 20240905 | 121800 | 3282943000 | 66200 | 66200 | 66300 | 66100 | 574 |
| 410 | 20240905 | 121700 | 3244943700 | 66200 | 66200 | 66200 | 66200 | 42 |
| 411 | 20240905 | 121600 | 3242163300 | 66100 | 66200 | 66200 | 66100 | 18 |
| 412 | 20240905 | 121500 | 3240971800 | 66100 | 66100 | 66200 | 66100 | 52 |
| 413 | 20240905 | 121400 | 3237531900 | 66200 | 66100 | 66200 | 66100 | 107 |
| 414 | 20240905 | 121300 | 3230451800 | 66200 | 66200 | 66200 | 66100 | 67 |
| 415 | 20240905 | 121200 | 3226016500 | 66200 | 66100 | 66200 | 66100 | 103 |
| 416 | 20240905 | 121100 | 3219199100 | 66200 | 66100 | 66200 | 66100 | 11 |
| 417 | 20240905 | 121000 | 3218471000 | 66100 | 66100 | 66100 | 65900 | 254 |
| 418 | 20240905 | 120900 | 3201708900 | 66100 | 66100 | 66300 | 66100 | 110 |
| 419 | 20240905 | 120800 | 3194428300 | 66100 | 66200 | 66300 | 66000 | 219 |
| 420 | 20240905 | 120700 | 3179942900 | 66300 | 66300 | 66300 | 66300 | 31 |
| 421 | 20240905 | 120600 | 3177887600 | 66300 | 66300 | 66300 | 66200 | 106 |
| 422 | 20240905 | 120500 | 3170860800 | 66300 | 66300 | 66300 | 66200 | 25 |
| 423 | 20240905 | 120400 | 3169203400 | 66300 | 66200 | 66300 | 66200 | 35 |
| 424 | 20240905 | 120300 | 3166884000 | 66200 | 66200 | 66200 | 66100 | 41 |
| 425 | 20240905 | 120200 | 3164169900 | 66300 | 66300 | 66300 | 66200 | 20 |
| 426 | 20240905 | 120100 | 3162844800 | 66300 | 66200 | 66400 | 66000 | 235 |
| 427 | 20240905 | 120000 | 3147311200 | 66400 | 66400 | 66400 | 66300 | 994 |
| 428 | 20240905 | 115900 | 3081396500 | 66300 | 66400 | 66400 | 66300 | 19 |
| 429 | 20240905 | 115800 | 3080135200 | 66400 | 66300 | 66400 | 66300 | 479 |
| 430 | 20240905 | 115700 | 3048370900 | 66300 | 66200 | 66300 | 66200 | 150 |
| 431 | 20240905 | 115600 | 3038437100 | 66300 | 66200 | 66300 | 66100 | 178 |
| 432 | 20240905 | 115500 | 3026654900 | 66200 | 66200 | 66200 | 66100 | 39 |
| 433 | 20240905 | 115400 | 3024074300 | 66200 | 66200 | 66200 | 66100 | 50 |
| 434 | 20240905 | 115300 | 3020764400 | 66200 | 66200 | 66200 | 66200 | 53 |
| 435 | 20240905 | 115200 | 3017255800 | 66200 | 66100 | 66200 | 66100 | 25 |
| 436 | 20240905 | 115100 | 3015602300 | 66100 | 66200 | 66200 | 66000 | 40 |
| 437 | 20240905 | 115000 | 3012956100 | 66200 | 66200 | 66200 | 66100 | 61 |
| 438 | 20240905 | 114900 | 3008919200 | 66100 | 66100 | 66100 | 66100 | 43 |
| 439 | 20240905 | 114800 | 3006076900 | 66200 | 66200 | 66200 | 66100 | 68 |
| 440 | 20240905 | 114700 | 3001579200 | 66200 | 66100 | 66200 | 66100 | 198 |
| 441 | 20240905 | 114600 | 2988490900 | 66100 | 66100 | 66100 | 66000 | 56 |
| 442 | 20240905 | 114500 | 2984791600 | 66100 | 66000 | 66100 | 66000 | 1080 |
| 443 | 20240905 | 114400 | 2913485800 | 66000 | 66100 | 66100 | 65900 | 942 |
| 444 | 20240905 | 114300 | 2851325500 | 66100 | 66100 | 66100 | 66000 | 27 |
| 445 | 20240905 | 114200 | 2849541100 | 66100 | 66100 | 66100 | 66000 | 65 |
| 446 | 20240905 | 114100 | 2845244800 | 66100 | 66100 | 66100 | 66000 | 20 |
| 447 | 20240905 | 114000 | 2843922900 | 66100 | 66000 | 66100 | 66000 | 73 |
| 448 | 20240905 | 113900 | 2839098100 | 66100 | 66000 | 66100 | 66000 | 192 |
| 449 | 20240905 | 113800 | 2826408200 | 66000 | 66100 | 66100 | 66000 | 133 |
| 450 | 20240905 | 113700 | 2817618600 | 66100 | 66100 | 66100 | 66000 | 68 |
| 451 | 20240905 | 113600 | 2813123900 | 66100 | 66200 | 66200 | 66000 | 447 |
| 452 | 20240905 | 113500 | 2783575700 | 66100 | 66200 | 66200 | 66100 | 70 |
| 453 | 20240905 | 113400 | 2778942900 | 66200 | 66200 | 66200 | 66100 | 67 |
| 454 | 20240905 | 113300 | 2774508600 | 66200 | 66100 | 66200 | 66100 | 50 |
| 455 | 20240905 | 113200 | 2771200500 | 66200 | 66100 | 66200 | 66100 | 363 |
| 456 | 20240905 | 113100 | 2747204800 | 66100 | 66000 | 66100 | 66000 | 124 |
| 457 | 20240905 | 113000 | 2739010000 | 66000 | 66000 | 66100 | 66000 | 45 |
| 458 | 20240905 | 112900 | 2736039000 | 66100 | 66000 | 66100 | 66000 | 55 |
| 459 | 20240905 | 112800 | 2732405200 | 66100 | 66100 | 66100 | 66000 | 55 |
| 460 | 20240905 | 112700 | 2728770700 | 66100 | 66100 | 66100 | 66000 | 81 |
| 461 | 20240905 | 112600 | 2723418800 | 66100 | 66100 | 66100 | 66000 | 57 |
| 462 | 20240905 | 112500 | 2719654100 | 66100 | 66100 | 66100 | 66100 | 172 |
| 463 | 20240905 | 112400 | 2708284900 | 66000 | 66000 | 66100 | 66000 | 27 |
| 464 | 20240905 | 112300 | 2706501800 | 66100 | 66100 | 66100 | 66000 | 65 |
| 465 | 20240905 | 112200 | 2702206200 | 66100 | 66100 | 66100 | 66000 | 46 |
| 466 | 20240905 | 112100 | 2699168600 | 66000 | 66100 | 66200 | 66000 | 282 |
| 467 | 20240905 | 112000 | 2680529100 | 66200 | 66000 | 66200 | 65900 | 961 |
| 468 | 20240905 | 111900 | 2617104600 | 66000 | 66000 | 66000 | 66000 | 31 |
| 469 | 20240905 | 111800 | 2615058600 | 66000 | 65900 | 66000 | 65900 | 30 |
| 470 | 20240905 | 111700 | 2613078800 | 66000 | 66000 | 66000 | 65900 | 72 |
| 471 | 20240905 | 111600 | 2608326900 | 66000 | 66000 | 66000 | 66000 | 32 |
| 472 | 20240905 | 111500 | 2606214900 | 66000 | 65900 | 66000 | 65800 | 334 |
| 473 | 20240905 | 111400 | 2584192200 | 65800 | 65800 | 65900 | 65800 | 66 |
| 474 | 20240905 | 111300 | 2579843000 | 65900 | 65900 | 65900 | 65900 | 34 |
| 475 | 20240905 | 111200 | 2577602400 | 65900 | 65900 | 65900 | 65800 | 98 |
| 476 | 20240905 | 111100 | 2571146500 | 65900 | 65900 | 65900 | 65900 | 11 |
| 477 | 20240905 | 111000 | 2570421600 | 65800 | 65900 | 65900 | 65800 | 38 |
| 478 | 20240905 | 110900 | 2567919600 | 65800 | 65900 | 65900 | 65800 | 108 |
| 479 | 20240905 | 110800 | 2560806000 | 65900 | 65900 | 65900 | 65900 | 16 |
| 480 | 20240905 | 110700 | 2559751600 | 65800 | 65900 | 65900 | 65800 | 44 |
| 481 | 20240905 | 110600 | 2556855400 | 65800 | 65700 | 65800 | 65600 | 367 |
| 482 | 20240905 | 110500 | 2532712800 | 65700 | 65800 | 65800 | 65700 | 40 |
| 483 | 20240905 | 110400 | 2530082500 | 65800 | 65800 | 65800 | 65600 | 40 |
| 484 | 20240905 | 110300 | 2527455500 | 65800 | 65800 | 65800 | 65700 | 77 |
| 485 | 20240905 | 110200 | 2522391700 | 65800 | 65800 | 65800 | 65600 | 26 |
| 486 | 20240905 | 110100 | 2520683400 | 65800 | 65800 | 65800 | 65700 | 97 |
| 487 | 20240905 | 110000 | 2514309100 | 65700 | 65600 | 65800 | 65600 | 73 |
| 488 | 20240905 | 105900 | 2509516800 | 65600 | 65800 | 65900 | 65600 | 668 |
| 489 | 20240905 | 105800 | 2465581200 | 65800 | 65800 | 65900 | 65800 | 101 |
| 490 | 20240905 | 105700 | 2458930800 | 65900 | 65900 | 65900 | 65800 | 60 |
| 491 | 20240905 | 105600 | 2454981100 | 65800 | 65800 | 65900 | 65800 | 40 |
| 492 | 20240905 | 105500 | 2452347500 | 65900 | 65800 | 65900 | 65800 | 32 |
| 493 | 20240905 | 105400 | 2450240200 | 65800 | 65900 | 65900 | 65800 | 264 |
| 494 | 20240905 | 105300 | 2432866100 | 65900 | 65800 | 65900 | 65800 | 448 |
| 495 | 20240905 | 105200 | 2403386400 | 65800 | 65800 | 65800 | 65700 | 129 |
| 496 | 20240905 | 105100 | 2394908600 | 65800 | 65700 | 65800 | 65700 | 145 |
| 497 | 20240905 | 105000 | 2385381100 | 65800 | 65900 | 65900 | 65700 | 120 |
| 498 | 20240905 | 104900 | 2377480000 | 65900 | 65800 | 65900 | 65600 | 322 |
| 499 | 20240905 | 104800 | 2356316700 | 65800 | 65800 | 65900 | 65800 | 49 |
| 500 | 20240905 | 104700 | 2353091500 | 65800 | 65800 | 65900 | 65700 | 167 |
| 501 | 20240905 | 104600 | 2342103800 | 65800 | 65800 | 65900 | 65800 | 95 |
| 502 | 20240905 | 104500 | 2335851500 | 65800 | 65900 | 65900 | 65800 | 139 |
| 503 | 20240905 | 104400 | 2326703100 | 65800 | 65800 | 65900 | 65800 | 57 |
| 504 | 20240905 | 104300 | 2322948800 | 65900 | 65800 | 65900 | 65800 | 113 |
| 505 | 20240905 | 104200 | 2315509900 | 65900 | 65900 | 65900 | 65800 | 79 |
| 506 | 20240905 | 104100 | 2310306100 | 65900 | 65900 | 65900 | 65800 | 77 |
| 507 | 20240905 | 104000 | 2305232200 | 65900 | 65900 | 65900 | 65700 | 34 |
| 508 | 20240905 | 103900 | 2302993800 | 65800 | 65900 | 66000 | 65800 | 429 |
| 509 | 20240905 | 103800 | 2274723500 | 65900 | 65900 | 66000 | 65900 | 39 |
| 510 | 20240905 | 103700 | 2272152100 | 66000 | 66000 | 66000 | 65900 | 112 |
| 511 | 20240905 | 103600 | 2264762700 | 66000 | 65700 | 66000 | 65700 | 1358 |
| 512 | 20240905 | 103500 | 2175249200 | 65700 | 65700 | 65800 | 65700 | 52 |
| 513 | 20240905 | 103400 | 2171832500 | 65700 | 65700 | 65700 | 65700 | 48 |
| 514 | 20240905 | 103300 | 2168678900 | 65700 | 65700 | 65800 | 65700 | 224 |
| 515 | 20240905 | 103200 | 2153961800 | 65700 | 65700 | 65700 | 65700 | 28 |
| 516 | 20240905 | 103100 | 2152122200 | 65700 | 65700 | 65700 | 65700 | 43 |
| 517 | 20240905 | 103000 | 2149297100 | 65700 | 65700 | 65800 | 65700 | 118 |
| 518 | 20240905 | 102900 | 2141540000 | 65700 | 65700 | 65700 | 65700 | 39 |
| 519 | 20240905 | 102800 | 2138977700 | 65700 | 65700 | 65700 | 65700 | 3 |
| 520 | 20240905 | 102700 | 2138780600 | 65700 | 65600 | 65700 | 65600 | 314 |
| 521 | 20240905 | 102600 | 2118154500 | 65600 | 65600 | 65600 | 65600 | 229 |
| 522 | 20240905 | 102500 | 2103132100 | 65600 | 65600 | 65700 | 65600 | 57 |
| 523 | 20240905 | 102400 | 2099392100 | 65700 | 65600 | 65700 | 65600 | 54 |
| 524 | 20240905 | 102300 | 2095846400 | 65600 | 65600 | 65600 | 65600 | 43 |
| 525 | 20240905 | 102200 | 2093025600 | 65600 | 65600 | 65600 | 65600 | 5 |
| 526 | 20240905 | 102100 | 2092697600 | 65700 | 65600 | 65700 | 65500 | 363 |
| 527 | 20240905 | 102000 | 2068886800 | 65500 | 65600 | 65600 | 65500 | 57 |
| 528 | 20240905 | 101900 | 2065152300 | 65500 | 65800 | 65800 | 65500 | 572 |
| 529 | 20240905 | 101800 | 2027611200 | 65700 | 65700 | 65700 | 65700 | 22 |
| 530 | 20240905 | 101700 | 2026165800 | 65700 | 65800 | 65800 | 65700 | 12 |
| 531 | 20240905 | 101600 | 2025376500 | 65700 | 65800 | 65900 | 65700 | 127 |
| 532 | 20240905 | 101500 | 2017020800 | 65700 | 65800 | 65800 | 65700 | 404 |
| 533 | 20240905 | 101400 | 1990443500 | 65700 | 65700 | 65800 | 65700 | 16 |
| 534 | 20240905 | 101300 | 1989391800 | 65800 | 65800 | 65800 | 65700 | 34 |
| 535 | 20240905 | 101200 | 1987156600 | 65800 | 65700 | 65800 | 65700 | 25 |
| 536 | 20240905 | 101100 | 1985512500 | 65700 | 66000 | 66000 | 65700 | 1066 |
| 537 | 20240905 | 101000 | 1915265600 | 65900 | 65900 | 66000 | 65900 | 234 |
| 538 | 20240905 | 100900 | 1899827400 | 65900 | 65900 | 65900 | 65900 | 4 |
| 539 | 20240905 | 100800 | 1899563800 | 65900 | 66100 | 66100 | 65900 | 103 |
| 540 | 20240905 | 100700 | 1892765800 | 66100 | 66000 | 66100 | 66000 | 209 |
| 541 | 20240905 | 100600 | 1878965100 | 66000 | 66000 | 66000 | 66000 | 6 |
| 542 | 20240905 | 100500 | 1878569100 | 66100 | 66100 | 66100 | 66000 | 18 |
| 543 | 20240905 | 100400 | 1877380700 | 66000 | 66100 | 66100 | 65900 | 287 |
| 544 | 20240905 | 100300 | 1858431400 | 66000 | 66100 | 66100 | 66000 | 347 |
| 545 | 20240905 | 100200 | 1835512700 | 66100 | 66100 | 66200 | 66100 | 903 |
| 546 | 20240905 | 100100 | 1775824300 | 66000 | 65700 | 66100 | 65700 | 264 |
| 547 | 20240905 | 100000 | 1758423500 | 65800 | 65700 | 65800 | 65700 | 32 |
| 548 | 20240905 | 095900 | 1756318300 | 65700 | 65900 | 65900 | 65700 | 179 |
| 549 | 20240905 | 095800 | 1744535600 | 65900 | 65900 | 65900 | 65900 | 131 |
| 550 | 20240905 | 095700 | 1735902700 | 65900 | 65900 | 66000 | 65900 | 123 |
| 551 | 20240905 | 095600 | 1727793900 | 66000 | 66000 | 66100 | 65900 | 141 |
| 552 | 20240905 | 095500 | 1718497900 | 65900 | 65800 | 66000 | 65800 | 889 |
| 553 | 20240905 | 095400 | 1659909200 | 65800 | 65800 | 65900 | 65800 | 196 |
| 554 | 20240905 | 095300 | 1647003000 | 65900 | 66000 | 66000 | 65800 | 251 |
| 555 | 20240905 | 095200 | 1630480500 | 65900 | 65800 | 65900 | 65700 | 217 |
| 556 | 20240905 | 095100 | 1616187600 | 65600 | 65600 | 65700 | 65500 | 469 |
| 557 | 20240905 | 095000 | 1585431700 | 65500 | 65600 | 65600 | 65500 | 68 |
| 558 | 20240905 | 094900 | 1580972700 | 65600 | 65700 | 65700 | 65500 | 137 |
| 559 | 20240905 | 094800 | 1571985500 | 65700 | 65600 | 65800 | 65600 | 111 |
| 560 | 20240905 | 094700 | 1564701500 | 65600 | 65600 | 65800 | 65600 | 512 |
| 561 | 20240905 | 094600 | 1531074800 | 65600 | 65500 | 65600 | 65400 | 404 |
| 562 | 20240905 | 094500 | 1504604700 | 65400 | 65400 | 65500 | 65400 | 159 |
| 563 | 20240905 | 094400 | 1494205600 | 65400 | 65200 | 65400 | 65100 | 297 |
| 564 | 20240905 | 094300 | 1474798600 | 65300 | 65300 | 65400 | 65300 | 278 |
| 565 | 20240905 | 094200 | 1456642700 | 65400 | 65500 | 65500 | 65400 | 182 |
| 566 | 20240905 | 094100 | 1444736400 | 65400 | 65400 | 65400 | 65400 | 116 |
| 567 | 20240905 | 094000 | 1437150000 | 65400 | 65500 | 65500 | 65400 | 225 |
| 568 | 20240905 | 093900 | 1422421300 | 65400 | 65200 | 65400 | 65200 | 185 |
| 569 | 20240905 | 093800 | 1410348800 | 65200 | 65600 | 65700 | 65200 | 665 |
| 570 | 20240905 | 093700 | 1366817700 | 65500 | 65500 | 65500 | 65400 | 149 |
| 571 | 20240905 | 093600 | 1357067000 | 65500 | 65500 | 65500 | 65500 | 161 |
| 572 | 20240905 | 093500 | 1346521500 | 65400 | 65500 | 65600 | 65400 | 448 |
| 573 | 20240905 | 093400 | 1317181100 | 65600 | 65800 | 65800 | 65600 | 152 |
| 574 | 20240905 | 093300 | 1307209700 | 65600 | 65700 | 65700 | 65600 | 197 |
| 575 | 20240905 | 093200 | 1294275700 | 65700 | 65600 | 65700 | 65500 | 201 |
| 576 | 20240905 | 093100 | 1281097200 | 65600 | 65400 | 65600 | 65300 | 450 |
| 577 | 20240905 | 093000 | 1251658400 | 65400 | 65500 | 65500 | 65300 | 174 |
| 578 | 20240905 | 092900 | 1240284100 | 65400 | 65700 | 65700 | 65400 | 682 |
| 579 | 20240905 | 092800 | 1195544100 | 65700 | 65900 | 65900 | 65600 | 666 |
| 580 | 20240905 | 092700 | 1151760600 | 65800 | 65800 | 65900 | 65800 | 303 |
| 581 | 20240905 | 092600 | 1131818000 | 66000 | 66000 | 66100 | 65800 | 603 |
| 582 | 20240905 | 092500 | 1092030200 | 66000 | 66100 | 66300 | 66000 | 807 |
| 583 | 20240905 | 092400 | 1038623900 | 66000 | 66200 | 66300 | 66000 | 452 |
| 584 | 20240905 | 092300 | 1008744800 | 66200 | 66400 | 66400 | 66200 | 753 |
| 585 | 20240905 | 092200 | 958833400 | 66200 | 66500 | 66600 | 66200 | 1567 |
| 586 | 20240905 | 092100 | 854864400 | 66500 | 66700 | 66800 | 66500 | 158 |
| 587 | 20240905 | 092000 | 844344000 | 66600 | 66800 | 66800 | 66600 | 308 |
| 588 | 20240905 | 091900 | 823780000 | 66900 | 66800 | 66900 | 66700 | 931 |
| 589 | 20240905 | 091800 | 761591700 | 66800 | 66800 | 66900 | 66800 | 38 |
| 590 | 20240905 | 091700 | 759050300 | 66800 | 66900 | 66900 | 66800 | 38 |
| 591 | 20240905 | 091600 | 756511200 | 66900 | 66800 | 66900 | 66800 | 399 |
| 592 | 20240905 | 091500 | 729851400 | 66800 | 66700 | 66900 | 66700 | 87 |
| 593 | 20240905 | 091400 | 724041500 | 66900 | 66700 | 66900 | 66700 | 284 |
| 594 | 20240905 | 091300 | 705070300 | 66900 | 66800 | 66900 | 66700 | 664 |
| 595 | 20240905 | 091200 | 660706200 | 66800 | 66800 | 66900 | 66700 | 227 |
| 596 | 20240905 | 091100 | 645536500 | 66900 | 66400 | 66900 | 66300 | 1278 |
| 597 | 20240905 | 091000 | 560412600 | 66400 | 66300 | 66400 | 66200 | 336 |
| 598 | 20240905 | 090900 | 538122300 | 66200 | 66100 | 66200 | 66000 | 562 |
| 599 | 20240905 | 090800 | 500990400 | 66300 | 66200 | 66400 | 66100 | 737 |
| 600 | 20240905 | 090700 | 452112600 | 66200 | 65900 | 66200 | 65900 | 318 |
| 601 | 20240905 | 090600 | 431133700 | 65900 | 65800 | 65900 | 65800 | 306 |
| 602 | 20240905 | 090500 | 410994500 | 65800 | 65800 | 65800 | 65700 | 354 |
| 603 | 20240905 | 090400 | 387703600 | 65800 | 65500 | 65900 | 65500 | 508 |
| 604 | 20240905 | 090300 | 354332300 | 65300 | 65300 | 65600 | 65300 | 365 |
| 605 | 20240905 | 090200 | 330475300 | 65200 | 65800 | 65900 | 65200 | 1160 |
| 606 | 20240905 | 090100 | 254302000 | 65800 | 65800 | 66300 | 65600 | 3140 |
| 607 | 20240905 | 090000 | 47549400 | 65900 | 65800 | 66400 | 65700 | 722 |