36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 191600 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 32027 |
| 3 | 20240905 | 191500 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 4 | 20240905 | 191400 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 5 | 20240905 | 191300 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 6 | 20240905 | 191200 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 7 | 20240905 | 191100 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 8 | 20240905 | 191000 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 9 | 20240905 | 190900 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 10 | 20240905 | 190800 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 11 | 20240905 | 190700 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 12 | 20240905 | 190600 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 13 | 20240905 | 190500 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 14 | 20240905 | 190400 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 15 | 20240905 | 190300 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 16 | 20240905 | 190200 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 17 | 20240905 | 190100 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 18 | 20240905 | 190000 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 19 | 20240905 | 185900 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 20 | 20240905 | 185800 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 21 | 20240905 | 185700 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 22 | 20240905 | 185600 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 23 | 20240905 | 185500 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 24 | 20240905 | 185400 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 25 | 20240905 | 185300 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 26 | 20240905 | 185200 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 27 | 20240905 | 185100 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 28 | 20240905 | 185000 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 29 | 20240905 | 184900 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 30 | 20240905 | 184800 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 31 | 20240905 | 184700 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 32 | 20240905 | 184600 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 32027 |
| 33 | 20240905 | 184500 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 34 | 20240905 | 184400 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 35 | 20240905 | 184300 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 36 | 20240905 | 184200 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 37 | 20240905 | 184100 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 38 | 20240905 | 184000 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 39 | 20240905 | 183900 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 40 | 20240905 | 183800 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 41 | 20240905 | 183700 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 42 | 20240905 | 183600 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 43 | 20240905 | 183500 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 44 | 20240905 | 183400 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 45 | 20240905 | 183300 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 46 | 20240905 | 183200 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 47 | 20240905 | 183100 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 48 | 20240905 | 183000 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 49 | 20240905 | 182900 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 50 | 20240905 | 182800 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 51 | 20240905 | 182700 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 52 | 20240905 | 182600 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 53 | 20240905 | 182500 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 54 | 20240905 | 182400 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 55 | 20240905 | 182300 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 56 | 20240905 | 182200 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 57 | 20240905 | 182100 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 58 | 20240905 | 182000 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 59 | 20240905 | 181900 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 60 | 20240905 | 181800 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 61 | 20240905 | 181700 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 62 | 20240905 | 181600 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 32027 |
| 63 | 20240905 | 181500 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 64 | 20240905 | 181400 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 65 | 20240905 | 181300 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 66 | 20240905 | 181200 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 67 | 20240905 | 181100 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 68 | 20240905 | 181000 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 69 | 20240905 | 180900 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 70 | 20240905 | 180800 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 71 | 20240905 | 180700 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 72 | 20240905 | 180600 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 73 | 20240905 | 180500 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 74 | 20240905 | 180400 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 75 | 20240905 | 180300 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 76 | 20240905 | 180200 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 77 | 20240905 | 180100 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 78 | 20240905 | 180000 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 79 | 20240905 | 175900 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 80 | 20240905 | 175800 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 81 | 20240905 | 175700 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 82 | 20240905 | 175600 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 83 | 20240905 | 175500 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 84 | 20240905 | 175400 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 85 | 20240905 | 175300 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 86 | 20240905 | 175200 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 87 | 20240905 | 175100 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 88 | 20240905 | 175000 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 89 | 20240905 | 174900 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 90 | 20240905 | 174800 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 91 | 20240905 | 174700 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 92 | 20240905 | 174600 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 32027 |
| 93 | 20240905 | 174500 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 94 | 20240905 | 174400 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 95 | 20240905 | 174300 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 96 | 20240905 | 174200 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 97 | 20240905 | 174100 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 98 | 20240905 | 174000 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 99 | 20240905 | 173900 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 100 | 20240905 | 173800 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 101 | 20240905 | 173700 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 102 | 20240905 | 173600 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 103 | 20240905 | 173500 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 104 | 20240905 | 173400 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 105 | 20240905 | 173300 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 106 | 20240905 | 173200 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 107 | 20240905 | 173100 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 108 | 20240905 | 173000 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 109 | 20240905 | 172900 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 110 | 20240905 | 172800 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 111 | 20240905 | 172700 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 112 | 20240905 | 172600 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 113 | 20240905 | 172500 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 114 | 20240905 | 172400 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 115 | 20240905 | 172300 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 116 | 20240905 | 172200 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 117 | 20240905 | 172100 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 118 | 20240905 | 172000 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 119 | 20240905 | 171900 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 120 | 20240905 | 171800 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 121 | 20240905 | 171700 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 122 | 20240905 | 171600 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 32027 |
| 123 | 20240905 | 171500 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 124 | 20240905 | 171400 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 125 | 20240905 | 171300 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 126 | 20240905 | 171200 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 127 | 20240905 | 171100 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 128 | 20240905 | 171000 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 129 | 20240905 | 170900 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 130 | 20240905 | 170800 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 131 | 20240905 | 170700 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 132 | 20240905 | 170600 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 133 | 20240905 | 170500 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 134 | 20240905 | 170400 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 135 | 20240905 | 170300 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 136 | 20240905 | 170200 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 137 | 20240905 | 170100 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 138 | 20240905 | 170000 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 139 | 20240905 | 165900 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 140 | 20240905 | 165800 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 141 | 20240905 | 165700 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 142 | 20240905 | 165600 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 143 | 20240905 | 165500 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 144 | 20240905 | 165400 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 145 | 20240905 | 165300 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 146 | 20240905 | 165200 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 147 | 20240905 | 165100 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 148 | 20240905 | 165000 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 149 | 20240905 | 164900 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 150 | 20240905 | 164800 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 151 | 20240905 | 164700 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 152 | 20240905 | 164600 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 32027 |
| 153 | 20240905 | 164500 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 154 | 20240905 | 164400 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 155 | 20240905 | 164300 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 156 | 20240905 | 164200 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 157 | 20240905 | 164100 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 158 | 20240905 | 164000 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 159 | 20240905 | 163900 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 160 | 20240905 | 163800 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 161 | 20240905 | 163700 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 162 | 20240905 | 163600 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 163 | 20240905 | 163500 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 164 | 20240905 | 163400 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 165 | 20240905 | 163300 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 166 | 20240905 | 163200 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 167 | 20240905 | 163100 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 168 | 20240905 | 163000 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 169 | 20240905 | 162900 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 170 | 20240905 | 162800 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 171 | 20240905 | 162700 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 172 | 20240905 | 162600 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 173 | 20240905 | 162500 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 174 | 20240905 | 162400 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 175 | 20240905 | 162300 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 176 | 20240905 | 162200 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 177 | 20240905 | 162100 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 178 | 20240905 | 162000 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 179 | 20240905 | 161900 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 180 | 20240905 | 161800 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 181 | 20240905 | 161700 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 182 | 20240905 | 161600 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 32027 |
| 183 | 20240905 | 161500 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 184 | 20240905 | 161400 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 185 | 20240905 | 161300 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 186 | 20240905 | 161200 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 187 | 20240905 | 161100 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 188 | 20240905 | 161000 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 189 | 20240905 | 160900 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 190 | 20240905 | 160800 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 191 | 20240905 | 160700 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 192 | 20240905 | 160600 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 193 | 20240905 | 160500 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 194 | 20240905 | 160400 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 195 | 20240905 | 160300 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 196 | 20240905 | 160200 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 197 | 20240905 | 160100 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 198 | 20240905 | 160000 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 199 | 20240905 | 155900 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 200 | 20240905 | 155800 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 201 | 20240905 | 155700 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 202 | 20240905 | 155600 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 203 | 20240905 | 155500 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 204 | 20240905 | 155400 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 205 | 20240905 | 155300 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 206 | 20240905 | 155200 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 207 | 20240905 | 155100 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 208 | 20240905 | 155000 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 209 | 20240905 | 154900 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 210 | 20240905 | 154800 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 211 | 20240905 | 154700 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 212 | 20240905 | 154600 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 32027 |
| 213 | 20240905 | 154500 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 214 | 20240905 | 154400 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 215 | 20240905 | 154300 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 216 | 20240905 | 154200 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 217 | 20240905 | 154100 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 218 | 20240905 | 154000 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 219 | 20240905 | 153900 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 220 | 20240905 | 153800 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 221 | 20240905 | 153700 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 222 | 20240905 | 153600 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 223 | 20240905 | 153500 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 224 | 20240905 | 153400 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 225 | 20240905 | 153300 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 226 | 20240905 | 153200 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 227 | 20240905 | 153100 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 228 | 20240905 | 153000 | 102744373500 | 159800 | 159800 | 159800 | 159800 | 32027 |
| 229 | 20240905 | 152900 | 97626458900 | 159300 | 159300 | 159300 | 159300 | 0 |
| 230 | 20240905 | 152800 | 97626458900 | 159300 | 159300 | 159300 | 159300 | 0 |
| 231 | 20240905 | 152700 | 97626458900 | 159300 | 159300 | 159300 | 159300 | 0 |
| 232 | 20240905 | 152600 | 97626458900 | 159300 | 159300 | 159300 | 159300 | 0 |
| 233 | 20240905 | 152500 | 97626458900 | 159300 | 159300 | 159300 | 159300 | 0 |
| 234 | 20240905 | 152400 | 97626458900 | 159300 | 159300 | 159300 | 159300 | 0 |
| 235 | 20240905 | 152300 | 97626458900 | 159300 | 159300 | 159300 | 159300 | 0 |
| 236 | 20240905 | 152200 | 97626458900 | 159300 | 159300 | 159300 | 159300 | 0 |
| 237 | 20240905 | 152100 | 97626458900 | 159300 | 159300 | 159300 | 159300 | 0 |
| 238 | 20240905 | 152000 | 97626458900 | 159300 | 159300 | 159300 | 159300 | 0 |
| 239 | 20240905 | 151900 | 97626458900 | 159300 | 159400 | 159400 | 159200 | 748 |
| 240 | 20240905 | 151800 | 97507306800 | 159300 | 159400 | 159400 | 159300 | 1187 |
| 241 | 20240905 | 151700 | 97318116600 | 159300 | 159600 | 159700 | 159300 | 3759 |
| 242 | 20240905 | 151600 | 96718838700 | 159500 | 159700 | 159700 | 159500 | 1397 |
| 243 | 20240905 | 151500 | 96495849400 | 159700 | 159600 | 159700 | 159600 | 426 |
| 244 | 20240905 | 151400 | 96427825100 | 159700 | 159700 | 159800 | 159500 | 3252 |
| 245 | 20240905 | 151300 | 95908589400 | 159800 | 159500 | 159800 | 159500 | 3586 |
| 246 | 20240905 | 151200 | 95335919400 | 159600 | 159500 | 159600 | 159500 | 1849 |
| 247 | 20240905 | 151100 | 95040852200 | 159600 | 159500 | 159600 | 159500 | 1121 |
| 248 | 20240905 | 151000 | 94861964900 | 159600 | 159600 | 159700 | 159500 | 1517 |
| 249 | 20240905 | 150900 | 94619866200 | 159700 | 159500 | 159700 | 159500 | 649 |
| 250 | 20240905 | 150800 | 94516266300 | 159600 | 159500 | 159700 | 159500 | 1847 |
| 251 | 20240905 | 150700 | 94221492100 | 159500 | 159500 | 159600 | 159500 | 563 |
| 252 | 20240905 | 150600 | 94131653000 | 159600 | 159400 | 159600 | 159400 | 2106 |
| 253 | 20240905 | 150500 | 93795711900 | 159500 | 159300 | 159500 | 159300 | 894 |
| 254 | 20240905 | 150400 | 93653185700 | 159400 | 159400 | 159500 | 159400 | 1797 |
| 255 | 20240905 | 150300 | 93366730900 | 159500 | 159300 | 159500 | 159300 | 1266 |
| 256 | 20240905 | 150200 | 93164912900 | 159400 | 159400 | 159500 | 159300 | 638 |
| 257 | 20240905 | 150100 | 93063228000 | 159500 | 159400 | 159500 | 159300 | 349 |
| 258 | 20240905 | 150000 | 93007610700 | 159500 | 159400 | 159500 | 159300 | 2667 |
| 259 | 20240905 | 145900 | 92582562300 | 159400 | 159400 | 159400 | 159300 | 425 |
| 260 | 20240905 | 145800 | 92514826900 | 159300 | 159300 | 159400 | 159300 | 438 |
| 261 | 20240905 | 145700 | 92445049500 | 159400 | 159400 | 159400 | 159300 | 544 |
| 262 | 20240905 | 145600 | 92358376800 | 159400 | 159300 | 159400 | 159300 | 391 |
| 263 | 20240905 | 145500 | 92296064600 | 159300 | 159400 | 159400 | 159300 | 724 |
| 264 | 20240905 | 145400 | 92180720800 | 159400 | 159400 | 159400 | 159100 | 3927 |
| 265 | 20240905 | 145300 | 91555297600 | 159400 | 159400 | 159400 | 159300 | 278 |
| 266 | 20240905 | 145200 | 91510996400 | 159400 | 159300 | 159400 | 159200 | 699 |
| 267 | 20240905 | 145100 | 91399625700 | 159300 | 159200 | 159300 | 159200 | 597 |
| 268 | 20240905 | 145000 | 91304535900 | 159300 | 159200 | 159300 | 159200 | 458 |
| 269 | 20240905 | 144900 | 91231605200 | 159300 | 159100 | 159400 | 159100 | 773 |
| 270 | 20240905 | 144800 | 91108498900 | 159200 | 159200 | 159400 | 159100 | 696 |
| 271 | 20240905 | 144700 | 90997653200 | 159300 | 159100 | 159300 | 159100 | 420 |
| 272 | 20240905 | 144600 | 90930789300 | 159200 | 159200 | 159300 | 159100 | 681 |
| 273 | 20240905 | 144500 | 90822376500 | 159300 | 159100 | 159300 | 159100 | 308 |
| 274 | 20240905 | 144400 | 90773335600 | 159300 | 159200 | 159500 | 159100 | 1450 |
| 275 | 20240905 | 144300 | 90542372100 | 159200 | 159300 | 159400 | 159100 | 412 |
| 276 | 20240905 | 144200 | 90476728500 | 159300 | 159000 | 159400 | 159000 | 1223 |
| 277 | 20240905 | 144100 | 90282063100 | 159100 | 159000 | 159300 | 159000 | 1757 |
| 278 | 20240905 | 144000 | 90002481800 | 159100 | 159300 | 159300 | 158900 | 2183 |
| 279 | 20240905 | 143900 | 89655139600 | 159400 | 159500 | 159500 | 159300 | 503 |
| 280 | 20240905 | 143800 | 89574962300 | 159400 | 159400 | 159500 | 159300 | 2633 |
| 281 | 20240905 | 143700 | 89155298900 | 159300 | 159400 | 159400 | 159300 | 214 |
| 282 | 20240905 | 143600 | 89121190400 | 159400 | 159200 | 159400 | 159200 | 2704 |
| 283 | 20240905 | 143500 | 88690578800 | 159200 | 159000 | 159200 | 159000 | 1034 |
| 284 | 20240905 | 143400 | 88526087800 | 158900 | 159100 | 159100 | 158900 | 710 |
| 285 | 20240905 | 143300 | 88413180500 | 159100 | 158900 | 159100 | 158900 | 824 |
| 286 | 20240905 | 143200 | 88282189000 | 159000 | 159000 | 159000 | 158900 | 350 |
| 287 | 20240905 | 143100 | 88226551500 | 159000 | 159100 | 159100 | 158900 | 848 |
| 288 | 20240905 | 143000 | 88091676900 | 159000 | 158900 | 159200 | 158900 | 1869 |
| 289 | 20240905 | 142900 | 87794379100 | 159000 | 158900 | 159000 | 158800 | 1356 |
| 290 | 20240905 | 142800 | 87578892100 | 158800 | 158900 | 158900 | 158800 | 225 |
| 291 | 20240905 | 142700 | 87543142900 | 158900 | 158700 | 158900 | 158700 | 822 |
| 292 | 20240905 | 142600 | 87412603200 | 158800 | 158800 | 158800 | 158700 | 516 |
| 293 | 20240905 | 142500 | 87330668400 | 158800 | 158800 | 158800 | 158700 | 287 |
| 294 | 20240905 | 142400 | 87285103800 | 158700 | 158800 | 158800 | 158700 | 204 |
| 295 | 20240905 | 142300 | 87252713000 | 158700 | 158900 | 158900 | 158700 | 1879 |
| 296 | 20240905 | 142200 | 86954289400 | 158900 | 158900 | 158900 | 158800 | 465 |
| 297 | 20240905 | 142100 | 86880408100 | 158900 | 158800 | 158900 | 158800 | 258 |
| 298 | 20240905 | 142000 | 86839414400 | 158800 | 158800 | 158800 | 158700 | 2066 |
| 299 | 20240905 | 141900 | 86511342500 | 158800 | 158700 | 158800 | 158700 | 538 |
| 300 | 20240905 | 141800 | 86425949500 | 158800 | 158800 | 158800 | 158700 | 267 |
| 301 | 20240905 | 141700 | 86383558200 | 158800 | 158800 | 158800 | 158700 | 206 |
| 302 | 20240905 | 141600 | 86350849200 | 158800 | 158900 | 158900 | 158700 | 620 |
| 303 | 20240905 | 141500 | 86252377800 | 158900 | 158600 | 158900 | 158500 | 1617 |
| 304 | 20240905 | 141400 | 85995720600 | 158500 | 158300 | 158600 | 158300 | 3940 |
| 305 | 20240905 | 141300 | 85371498400 | 158300 | 158300 | 158400 | 158300 | 934 |
| 306 | 20240905 | 141200 | 85223634800 | 158300 | 158200 | 158400 | 158200 | 2600 |
| 307 | 20240905 | 141100 | 84812130100 | 158200 | 158100 | 158200 | 158100 | 950 |
| 308 | 20240905 | 141000 | 84661913400 | 158200 | 158300 | 158300 | 158000 | 1194 |
| 309 | 20240905 | 140900 | 84473099600 | 158300 | 158100 | 158300 | 158100 | 1473 |
| 310 | 20240905 | 140800 | 84240068300 | 158200 | 158100 | 158200 | 158100 | 804 |
| 311 | 20240905 | 140700 | 84112940500 | 158200 | 158200 | 158200 | 158000 | 1623 |
| 312 | 20240905 | 140600 | 83856374400 | 158100 | 158200 | 158300 | 158100 | 1189 |
| 313 | 20240905 | 140500 | 83668302100 | 158200 | 158300 | 158300 | 158100 | 5499 |
| 314 | 20240905 | 140400 | 82798479700 | 158200 | 158400 | 158400 | 158200 | 3150 |
| 315 | 20240905 | 140300 | 82299873400 | 158400 | 158400 | 158400 | 158300 | 785 |
| 316 | 20240905 | 140200 | 82175590900 | 158400 | 158300 | 158400 | 158300 | 618 |
| 317 | 20240905 | 140100 | 82077744500 | 158300 | 158400 | 158400 | 158300 | 845 |
| 318 | 20240905 | 140000 | 81943968500 | 158400 | 158300 | 158400 | 158200 | 1279 |
| 319 | 20240905 | 135900 | 81741503200 | 158300 | 158200 | 158300 | 158200 | 1328 |
| 320 | 20240905 | 135800 | 81531331800 | 158300 | 158300 | 158400 | 158200 | 1937 |
| 321 | 20240905 | 135700 | 81224732600 | 158400 | 158400 | 158500 | 158300 | 706 |
| 322 | 20240905 | 135600 | 81112922500 | 158400 | 158400 | 158500 | 158300 | 673 |
| 323 | 20240905 | 135500 | 81006321900 | 158400 | 158500 | 158500 | 158400 | 664 |
| 324 | 20240905 | 135400 | 80901133200 | 158500 | 158400 | 158500 | 158400 | 750 |
| 325 | 20240905 | 135300 | 80782308800 | 158400 | 158500 | 158600 | 158400 | 1139 |
| 326 | 20240905 | 135200 | 80601817700 | 158500 | 158600 | 158600 | 158500 | 752 |
| 327 | 20240905 | 135100 | 80482614900 | 158600 | 158400 | 158600 | 158300 | 6853 |
| 328 | 20240905 | 135000 | 79396470700 | 158400 | 158400 | 158500 | 158400 | 761 |
| 329 | 20240905 | 134900 | 79275910400 | 158400 | 158400 | 158500 | 158300 | 883 |
| 330 | 20240905 | 134800 | 79136038400 | 158400 | 158400 | 158500 | 158200 | 1907 |
| 331 | 20240905 | 134700 | 78834176000 | 158300 | 158500 | 158500 | 158300 | 943 |
| 332 | 20240905 | 134600 | 78684878700 | 158500 | 158400 | 158500 | 158300 | 1162 |
| 333 | 20240905 | 134500 | 78500820800 | 158300 | 158500 | 158500 | 158300 | 1586 |
| 334 | 20240905 | 134400 | 78249635300 | 158500 | 158400 | 158500 | 158400 | 1073 |
| 335 | 20240905 | 134300 | 78079663000 | 158400 | 158500 | 158500 | 158400 | 657 |
| 336 | 20240905 | 134200 | 77975581000 | 158500 | 158500 | 158500 | 158400 | 644 |
| 337 | 20240905 | 134100 | 77873545500 | 158600 | 158600 | 158600 | 158400 | 1746 |
| 338 | 20240905 | 134000 | 77596810600 | 158500 | 158500 | 158600 | 158500 | 415 |
| 339 | 20240905 | 133900 | 77531020700 | 158500 | 158600 | 158600 | 158500 | 540 |
| 340 | 20240905 | 133800 | 77445412400 | 158600 | 158700 | 158700 | 158500 | 625 |
| 341 | 20240905 | 133700 | 77346285600 | 158700 | 158500 | 158700 | 158400 | 3299 |
| 342 | 20240905 | 133600 | 76822946100 | 158500 | 158300 | 158500 | 158200 | 925 |
| 343 | 20240905 | 133500 | 76676406300 | 158300 | 158300 | 158400 | 158200 | 1652 |
| 344 | 20240905 | 133400 | 76414913200 | 158400 | 158600 | 158600 | 158200 | 5734 |
| 345 | 20240905 | 133300 | 75506652800 | 158500 | 158700 | 158700 | 158500 | 3362 |
| 346 | 20240905 | 133200 | 74973451100 | 158700 | 158700 | 158800 | 158600 | 1907 |
| 347 | 20240905 | 133100 | 74670808500 | 158700 | 158800 | 158800 | 158700 | 402 |
| 348 | 20240905 | 133000 | 74606998400 | 158800 | 158900 | 159000 | 158700 | 3041 |
| 349 | 20240905 | 132900 | 74124060000 | 158900 | 158900 | 159000 | 158800 | 1071 |
| 350 | 20240905 | 132800 | 73953917000 | 158800 | 158900 | 159000 | 158800 | 905 |
| 351 | 20240905 | 132700 | 73810112200 | 158800 | 159000 | 159000 | 158800 | 563 |
| 352 | 20240905 | 132600 | 73720650000 | 158900 | 158900 | 159000 | 158800 | 847 |
| 353 | 20240905 | 132500 | 73586090000 | 158900 | 158800 | 159000 | 158800 | 959 |
| 354 | 20240905 | 132400 | 73433706100 | 158800 | 158900 | 158900 | 158800 | 779 |
| 355 | 20240905 | 132300 | 73309992700 | 158800 | 158900 | 159000 | 158800 | 824 |
| 356 | 20240905 | 132200 | 73179057300 | 158900 | 159000 | 159000 | 158900 | 750 |
| 357 | 20240905 | 132100 | 73059868000 | 159000 | 159000 | 159100 | 158900 | 1751 |
| 358 | 20240905 | 132000 | 72781542900 | 159000 | 158900 | 159000 | 158800 | 1923 |
| 359 | 20240905 | 131900 | 72476001100 | 158900 | 159000 | 159100 | 158900 | 974 |
| 360 | 20240905 | 131800 | 72321162700 | 159000 | 159200 | 159200 | 159000 | 1598 |
| 361 | 20240905 | 131700 | 72066919100 | 159100 | 159200 | 159200 | 159100 | 624 |
| 362 | 20240905 | 131600 | 71967596300 | 159200 | 159100 | 159200 | 159000 | 1796 |
| 363 | 20240905 | 131500 | 71681893400 | 159100 | 159000 | 159100 | 159000 | 1099 |
| 364 | 20240905 | 131400 | 71507093200 | 159100 | 159100 | 159100 | 159000 | 722 |
| 365 | 20240905 | 131300 | 71392282200 | 159000 | 159100 | 159100 | 159000 | 625 |
| 366 | 20240905 | 131200 | 71292889100 | 159100 | 159100 | 159200 | 159000 | 1046 |
| 367 | 20240905 | 131100 | 71126464200 | 159200 | 159200 | 159200 | 159100 | 760 |
| 368 | 20240905 | 131000 | 71005528000 | 159100 | 159100 | 159200 | 159000 | 1231 |
| 369 | 20240905 | 130900 | 70809673300 | 159100 | 159200 | 159200 | 159000 | 1523 |
| 370 | 20240905 | 130800 | 70567413000 | 159300 | 159200 | 159300 | 159100 | 994 |
| 371 | 20240905 | 130700 | 70409173800 | 159200 | 159200 | 159300 | 159100 | 492 |
| 372 | 20240905 | 130600 | 70330852400 | 159200 | 159200 | 159300 | 159100 | 1592 |
| 373 | 20240905 | 130500 | 70077418800 | 159300 | 159300 | 159300 | 159200 | 312 |
| 374 | 20240905 | 130400 | 70027731500 | 159300 | 159100 | 159300 | 159000 | 3710 |
| 375 | 20240905 | 130300 | 69437442700 | 159200 | 159100 | 159200 | 159000 | 2063 |
| 376 | 20240905 | 130200 | 69109221700 | 159100 | 159400 | 159400 | 159100 | 375 |
| 377 | 20240905 | 130100 | 69049531800 | 159400 | 159100 | 159400 | 159100 | 1955 |
| 378 | 20240905 | 130000 | 68738337300 | 159200 | 159100 | 159200 | 159100 | 838 |
| 379 | 20240905 | 125900 | 68605000100 | 159100 | 159200 | 159200 | 159100 | 1851 |
| 380 | 20240905 | 125800 | 68310361100 | 159200 | 159300 | 159400 | 159200 | 1568 |
| 381 | 20240905 | 125700 | 68060674200 | 159300 | 159300 | 159400 | 159300 | 514 |
| 382 | 20240905 | 125600 | 67978778600 | 159400 | 159300 | 159400 | 159200 | 1810 |
| 383 | 20240905 | 125500 | 67690442300 | 159400 | 159300 | 159400 | 159300 | 227 |
| 384 | 20240905 | 125400 | 67654270100 | 159300 | 159400 | 159400 | 159300 | 438 |
| 385 | 20240905 | 125300 | 67584478300 | 159400 | 159300 | 159500 | 159300 | 1557 |
| 386 | 20240905 | 125200 | 67336398000 | 159300 | 159300 | 159300 | 159200 | 434 |
| 387 | 20240905 | 125100 | 67267270900 | 159300 | 159200 | 159300 | 159100 | 1350 |
| 388 | 20240905 | 125000 | 67052327800 | 159100 | 159300 | 159400 | 159100 | 3401 |
| 389 | 20240905 | 124900 | 66510733600 | 159300 | 159400 | 159400 | 159300 | 1071 |
| 390 | 20240905 | 124800 | 66340073700 | 159400 | 159400 | 159500 | 159300 | 1215 |
| 391 | 20240905 | 124700 | 66146411900 | 159400 | 159500 | 159600 | 159400 | 943 |
| 392 | 20240905 | 124600 | 65996046300 | 159500 | 159600 | 159600 | 159500 | 453 |
| 393 | 20240905 | 124500 | 65923781900 | 159500 | 159500 | 159600 | 159500 | 639 |
| 394 | 20240905 | 124400 | 65821853600 | 159500 | 159600 | 159600 | 159400 | 1026 |
| 395 | 20240905 | 124300 | 65658206800 | 159600 | 159500 | 159600 | 159500 | 958 |
| 396 | 20240905 | 124200 | 65505398500 | 159500 | 159500 | 159700 | 159500 | 1184 |
| 397 | 20240905 | 124100 | 65316456800 | 159500 | 159600 | 159600 | 159400 | 1863 |
| 398 | 20240905 | 124000 | 65019352600 | 159500 | 159500 | 159600 | 159400 | 893 |
| 399 | 20240905 | 123900 | 64876946300 | 159400 | 159500 | 159600 | 159400 | 2117 |
| 400 | 20240905 | 123800 | 64539301500 | 159600 | 159700 | 159700 | 159500 | 613 |
| 401 | 20240905 | 123700 | 64441499300 | 159600 | 159700 | 159700 | 159600 | 1319 |
| 402 | 20240905 | 123600 | 64230921800 | 159700 | 159800 | 159800 | 159700 | 605 |
| 403 | 20240905 | 123500 | 64134299400 | 159700 | 159800 | 159900 | 159500 | 1428 |
| 404 | 20240905 | 123400 | 63906233400 | 159900 | 160000 | 160100 | 159900 | 770 |
| 405 | 20240905 | 123300 | 63783078600 | 160000 | 160000 | 160200 | 159900 | 849 |
| 406 | 20240905 | 123200 | 63647223000 | 160000 | 160100 | 160200 | 160000 | 1205 |
| 407 | 20240905 | 123100 | 63454304800 | 160100 | 160200 | 160300 | 160100 | 259 |
| 408 | 20240905 | 123000 | 63412814100 | 160300 | 160200 | 160300 | 160200 | 462 |
| 409 | 20240905 | 122900 | 63338783600 | 160200 | 160400 | 160400 | 160200 | 554 |
| 410 | 20240905 | 122800 | 63249995700 | 160400 | 160500 | 160500 | 160300 | 309 |
| 411 | 20240905 | 122700 | 63200424000 | 160500 | 160500 | 160600 | 160300 | 628 |
| 412 | 20240905 | 122600 | 63099646700 | 160400 | 160400 | 160500 | 160300 | 576 |
| 413 | 20240905 | 122500 | 63007273400 | 160400 | 160500 | 160500 | 160400 | 309 |
| 414 | 20240905 | 122400 | 62957695700 | 160500 | 160400 | 160500 | 160300 | 606 |
| 415 | 20240905 | 122300 | 62860491200 | 160400 | 160500 | 160500 | 160300 | 767 |
| 416 | 20240905 | 122200 | 62737503700 | 160400 | 160600 | 160600 | 160400 | 568 |
| 417 | 20240905 | 122100 | 62646345400 | 160600 | 160400 | 160600 | 160400 | 326 |
| 418 | 20240905 | 122000 | 62594006900 | 160400 | 160400 | 160500 | 160300 | 602 |
| 419 | 20240905 | 121900 | 62497425600 | 160400 | 160200 | 160400 | 160200 | 523 |
| 420 | 20240905 | 121800 | 62413582900 | 160300 | 160500 | 160500 | 160300 | 371 |
| 421 | 20240905 | 121700 | 62354088300 | 160400 | 160300 | 160500 | 160300 | 605 |
| 422 | 20240905 | 121600 | 62257060000 | 160300 | 160400 | 160400 | 160200 | 211 |
| 423 | 20240905 | 121500 | 62223240300 | 160400 | 160400 | 160500 | 160300 | 609 |
| 424 | 20240905 | 121400 | 62125551200 | 160400 | 160500 | 160500 | 160300 | 265 |
| 425 | 20240905 | 121300 | 62083048400 | 160400 | 160600 | 160600 | 160400 | 335 |
| 426 | 20240905 | 121200 | 62029279900 | 160500 | 160500 | 160500 | 160400 | 592 |
| 427 | 20240905 | 121100 | 61934289100 | 160500 | 160400 | 160500 | 160400 | 711 |
| 428 | 20240905 | 121000 | 61820216900 | 160400 | 160600 | 160600 | 160400 | 1793 |
| 429 | 20240905 | 120900 | 61532473900 | 160500 | 160500 | 160600 | 160400 | 914 |
| 430 | 20240905 | 120800 | 61385813100 | 160500 | 160700 | 160800 | 160500 | 483 |
| 431 | 20240905 | 120700 | 61308210600 | 160800 | 160800 | 160800 | 160700 | 328 |
| 432 | 20240905 | 120600 | 61255480600 | 160800 | 160900 | 160900 | 160700 | 333 |
| 433 | 20240905 | 120500 | 61201938100 | 160900 | 160900 | 160900 | 160800 | 198 |
| 434 | 20240905 | 120400 | 61170092700 | 160800 | 161000 | 161100 | 160800 | 571 |
| 435 | 20240905 | 120300 | 61078189500 | 161000 | 161100 | 161200 | 161000 | 694 |
| 436 | 20240905 | 120200 | 60966386300 | 161200 | 161200 | 161200 | 161100 | 209 |
| 437 | 20240905 | 120100 | 60932708100 | 161100 | 161200 | 161300 | 161100 | 1486 |
| 438 | 20240905 | 120000 | 60693288500 | 161200 | 161200 | 161800 | 161100 | 13456 |
| 439 | 20240905 | 115900 | 58520217600 | 161100 | 161200 | 161200 | 161100 | 403 |
| 440 | 20240905 | 115800 | 58455270700 | 161200 | 161200 | 161200 | 161100 | 165 |
| 441 | 20240905 | 115700 | 58428679000 | 161200 | 161100 | 161200 | 161000 | 966 |
| 442 | 20240905 | 115600 | 58273052700 | 161100 | 161000 | 161100 | 160900 | 1675 |
| 443 | 20240905 | 115500 | 58003391300 | 160900 | 161000 | 161000 | 160900 | 227 |
| 444 | 20240905 | 115400 | 57966857500 | 160900 | 160900 | 161000 | 160800 | 1796 |
| 445 | 20240905 | 115300 | 57677883600 | 160900 | 160800 | 160900 | 160800 | 482 |
| 446 | 20240905 | 115200 | 57600363000 | 160900 | 160800 | 160900 | 160800 | 164 |
| 447 | 20240905 | 115100 | 57573980400 | 160900 | 160800 | 160900 | 160700 | 954 |
| 448 | 20240905 | 115000 | 57420546300 | 160700 | 160800 | 160800 | 160700 | 344 |
| 449 | 20240905 | 114900 | 57365248800 | 160800 | 160700 | 160800 | 160600 | 1407 |
| 450 | 20240905 | 114800 | 57139145300 | 160600 | 160700 | 160700 | 160500 | 836 |
| 451 | 20240905 | 114700 | 57004881100 | 160700 | 160700 | 160700 | 160600 | 251 |
| 452 | 20240905 | 114600 | 56964557700 | 160600 | 160700 | 160700 | 160600 | 247 |
| 453 | 20240905 | 114500 | 56924869500 | 160700 | 160600 | 160700 | 160500 | 869 |
| 454 | 20240905 | 114400 | 56785298700 | 160600 | 160500 | 160700 | 160400 | 520 |
| 455 | 20240905 | 114300 | 56701799000 | 160400 | 160400 | 160700 | 160300 | 551 |
| 456 | 20240905 | 114200 | 56613326100 | 160500 | 160500 | 160500 | 160200 | 662 |
| 457 | 20240905 | 114100 | 56507113900 | 160600 | 160600 | 160600 | 160400 | 971 |
| 458 | 20240905 | 114000 | 56351285000 | 160600 | 160800 | 160800 | 160600 | 876 |
| 459 | 20240905 | 113900 | 56210539800 | 160800 | 160800 | 160800 | 160700 | 688 |
| 460 | 20240905 | 113800 | 56099916400 | 160800 | 160700 | 160800 | 160700 | 349 |
| 461 | 20240905 | 113700 | 56043817300 | 160700 | 160700 | 160800 | 160600 | 538 |
| 462 | 20240905 | 113600 | 55957359500 | 160700 | 160600 | 160700 | 160600 | 542 |
| 463 | 20240905 | 113500 | 55870284400 | 160600 | 160700 | 160800 | 160400 | 2496 |
| 464 | 20240905 | 113400 | 55469296800 | 160800 | 160700 | 160800 | 160700 | 272 |
| 465 | 20240905 | 113300 | 55425570900 | 160700 | 160600 | 160800 | 160600 | 824 |
| 466 | 20240905 | 113200 | 55293159500 | 160600 | 160500 | 160700 | 160500 | 1355 |
| 467 | 20240905 | 113100 | 55075517400 | 160500 | 160300 | 160600 | 160300 | 1904 |
| 468 | 20240905 | 113000 | 54770147800 | 160200 | 160200 | 160300 | 160200 | 451 |
| 469 | 20240905 | 112900 | 54697886900 | 160200 | 160200 | 160300 | 160100 | 540 |
| 470 | 20240905 | 112800 | 54611398000 | 160100 | 160100 | 160200 | 160000 | 406 |
| 471 | 20240905 | 112700 | 54546400100 | 160000 | 160000 | 160100 | 159900 | 540 |
| 472 | 20240905 | 112600 | 54459991500 | 160100 | 160000 | 160100 | 159900 | 443 |
| 473 | 20240905 | 112500 | 54389111200 | 160000 | 159800 | 160000 | 159800 | 307 |
| 474 | 20240905 | 112400 | 54340025100 | 159800 | 159700 | 159900 | 159600 | 792 |
| 475 | 20240905 | 112300 | 54213508500 | 159800 | 159600 | 159800 | 159500 | 646 |
| 476 | 20240905 | 112200 | 54110388000 | 159700 | 159700 | 159700 | 159600 | 337 |
| 477 | 20240905 | 112100 | 54056584300 | 159600 | 159500 | 159700 | 159400 | 2373 |
| 478 | 20240905 | 112000 | 53678159900 | 159500 | 159700 | 159800 | 159400 | 3001 |
| 479 | 20240905 | 111900 | 53199298000 | 159700 | 159800 | 159900 | 159500 | 926 |
| 480 | 20240905 | 111800 | 53051503900 | 159800 | 159700 | 159900 | 159500 | 1266 |
| 481 | 20240905 | 111700 | 52849351800 | 159600 | 159700 | 159700 | 159600 | 432 |
| 482 | 20240905 | 111600 | 52780397800 | 159700 | 160000 | 160000 | 159600 | 1725 |
| 483 | 20240905 | 111500 | 52504761900 | 160000 | 159900 | 160000 | 159900 | 446 |
| 484 | 20240905 | 111400 | 52433422300 | 160000 | 160100 | 160100 | 159800 | 1400 |
| 485 | 20240905 | 111300 | 52209554900 | 160100 | 159700 | 160100 | 159700 | 1638 |
| 486 | 20240905 | 111200 | 51947676700 | 159800 | 159700 | 159800 | 159600 | 831 |
| 487 | 20240905 | 111100 | 51814967400 | 159700 | 159600 | 159700 | 159500 | 696 |
| 488 | 20240905 | 111000 | 51703865900 | 159700 | 159400 | 159800 | 159300 | 1666 |
| 489 | 20240905 | 110900 | 51438017200 | 159300 | 159200 | 159400 | 159200 | 1844 |
| 490 | 20240905 | 110800 | 51144237400 | 159300 | 159600 | 159600 | 159200 | 1307 |
| 491 | 20240905 | 110700 | 50935920400 | 159500 | 159800 | 159800 | 159500 | 2278 |
| 492 | 20240905 | 110600 | 50572457500 | 159800 | 159700 | 160000 | 159700 | 1363 |
| 493 | 20240905 | 110500 | 50354659400 | 159800 | 160000 | 160100 | 159600 | 8725 |
| 494 | 20240905 | 110400 | 48960593800 | 160000 | 160100 | 160100 | 160000 | 598 |
| 495 | 20240905 | 110300 | 48864894800 | 160100 | 160000 | 160100 | 160000 | 981 |
| 496 | 20240905 | 110200 | 48707896600 | 160000 | 160000 | 160100 | 160000 | 453 |
| 497 | 20240905 | 110100 | 48635379200 | 160100 | 160100 | 160200 | 160000 | 991 |
| 498 | 20240905 | 110000 | 48476755700 | 160000 | 160100 | 160100 | 160000 | 316 |
| 499 | 20240905 | 105900 | 48426188400 | 160000 | 160200 | 160200 | 160000 | 1373 |
| 500 | 20240905 | 105800 | 48206355000 | 160200 | 160300 | 160300 | 160100 | 1056 |
| 501 | 20240905 | 105700 | 48037148000 | 160200 | 160200 | 160300 | 160100 | 922 |
| 502 | 20240905 | 105600 | 47889441300 | 160100 | 160200 | 160200 | 160100 | 686 |
| 503 | 20240905 | 105500 | 47779589300 | 160200 | 160300 | 160300 | 160200 | 1192 |
| 504 | 20240905 | 105400 | 47588612900 | 160300 | 160300 | 160300 | 160200 | 592 |
| 505 | 20240905 | 105300 | 47493748800 | 160400 | 160300 | 160400 | 160200 | 1075 |
| 506 | 20240905 | 105200 | 47321475000 | 160300 | 160500 | 160600 | 160200 | 3046 |
| 507 | 20240905 | 105100 | 46832927600 | 160600 | 160800 | 160800 | 160500 | 1275 |
| 508 | 20240905 | 105000 | 46628146100 | 160700 | 160900 | 161100 | 160700 | 1247 |
| 509 | 20240905 | 104900 | 46427591800 | 160900 | 161000 | 161000 | 160800 | 723 |
| 510 | 20240905 | 104800 | 46311271800 | 161100 | 161000 | 161100 | 160900 | 699 |
| 511 | 20240905 | 104700 | 46198773700 | 161000 | 161100 | 161100 | 160900 | 827 |
| 512 | 20240905 | 104600 | 46065620700 | 161000 | 161200 | 161200 | 161000 | 463 |
| 513 | 20240905 | 104500 | 45991031500 | 161200 | 161200 | 161300 | 161200 | 395 |
| 514 | 20240905 | 104400 | 45927347900 | 161200 | 161300 | 161300 | 161100 | 2377 |
| 515 | 20240905 | 104300 | 45544287000 | 161200 | 161300 | 161300 | 161200 | 146 |
| 516 | 20240905 | 104200 | 45520744600 | 161300 | 161200 | 161300 | 161200 | 499 |
| 517 | 20240905 | 104100 | 45440278800 | 161300 | 161400 | 161400 | 161200 | 796 |
| 518 | 20240905 | 104000 | 45311875500 | 161300 | 161300 | 161400 | 161300 | 277 |
| 519 | 20240905 | 103900 | 45267185600 | 161400 | 161400 | 161500 | 161300 | 264 |
| 520 | 20240905 | 103800 | 45224579700 | 161500 | 161500 | 161500 | 161300 | 575 |
| 521 | 20240905 | 103700 | 45131783900 | 161400 | 161500 | 161600 | 161400 | 1790 |
| 522 | 20240905 | 103600 | 44842736100 | 161500 | 161400 | 161600 | 161400 | 951 |
| 523 | 20240905 | 103500 | 44689165200 | 161400 | 161600 | 161600 | 161300 | 1248 |
| 524 | 20240905 | 103400 | 44487725600 | 161600 | 161500 | 161700 | 161500 | 1158 |
| 525 | 20240905 | 103300 | 44300590700 | 161600 | 161500 | 161700 | 161400 | 3539 |
| 526 | 20240905 | 103200 | 43728951500 | 161400 | 161500 | 161500 | 161400 | 925 |
| 527 | 20240905 | 103100 | 43579633100 | 161500 | 161400 | 161600 | 161400 | 1635 |
| 528 | 20240905 | 103000 | 43315568900 | 161400 | 161400 | 161500 | 161300 | 734 |
| 529 | 20240905 | 102900 | 43197084500 | 161400 | 161500 | 161600 | 161400 | 1268 |
| 530 | 20240905 | 102800 | 42992219500 | 161500 | 161600 | 161600 | 161400 | 1735 |
| 531 | 20240905 | 102700 | 42712026600 | 161600 | 161300 | 161600 | 161200 | 9547 |
| 532 | 20240905 | 102600 | 41170721000 | 161200 | 161200 | 161300 | 161200 | 1050 |
| 533 | 20240905 | 102500 | 41001435100 | 161300 | 161300 | 161300 | 161200 | 1172 |
| 534 | 20240905 | 102400 | 40812436200 | 161300 | 161200 | 161300 | 161200 | 596 |
| 535 | 20240905 | 102300 | 40716331000 | 161300 | 161000 | 161400 | 161000 | 7558 |
| 536 | 20240905 | 102200 | 39497443600 | 161000 | 161100 | 161100 | 161000 | 424 |
| 537 | 20240905 | 102100 | 39429149000 | 161100 | 160800 | 161200 | 160800 | 3787 |
| 538 | 20240905 | 102000 | 38819361400 | 160900 | 160900 | 161000 | 160800 | 793 |
| 539 | 20240905 | 101900 | 38691777900 | 160900 | 160900 | 161000 | 160800 | 1126 |
| 540 | 20240905 | 101800 | 38510590500 | 160900 | 160700 | 161000 | 160600 | 3997 |
| 541 | 20240905 | 101700 | 37867751300 | 160700 | 160600 | 160700 | 160600 | 475 |
| 542 | 20240905 | 101600 | 37791439200 | 160700 | 160800 | 160900 | 160600 | 1103 |
| 543 | 20240905 | 101500 | 37614086000 | 160900 | 161000 | 161000 | 160600 | 1229 |
| 544 | 20240905 | 101400 | 37416426200 | 161000 | 161000 | 161000 | 160700 | 4879 |
| 545 | 20240905 | 101300 | 36631231600 | 161000 | 160900 | 161000 | 160900 | 828 |
| 546 | 20240905 | 101200 | 36497984000 | 160900 | 160800 | 161100 | 160800 | 3852 |
| 547 | 20240905 | 101100 | 35878009900 | 160900 | 160700 | 160900 | 160600 | 3747 |
| 548 | 20240905 | 101000 | 35275767900 | 160700 | 160800 | 160800 | 160600 | 1414 |
| 549 | 20240905 | 100900 | 35048525600 | 160800 | 160700 | 160800 | 160600 | 1890 |
| 550 | 20240905 | 100800 | 34744781000 | 160600 | 160500 | 160700 | 160500 | 854 |
| 551 | 20240905 | 100700 | 34607623400 | 160600 | 160500 | 160700 | 160400 | 1948 |
| 552 | 20240905 | 100600 | 34294891400 | 160500 | 160800 | 160800 | 160500 | 1642 |
| 553 | 20240905 | 100500 | 34031176800 | 160800 | 160600 | 160800 | 160500 | 1580 |
| 554 | 20240905 | 100400 | 33777312400 | 160600 | 160700 | 160700 | 160600 | 775 |
| 555 | 20240905 | 100300 | 33652824100 | 160700 | 160600 | 160700 | 160500 | 3469 |
| 556 | 20240905 | 100200 | 33095541300 | 160500 | 160500 | 160600 | 160400 | 1090 |
| 557 | 20240905 | 100100 | 32920571700 | 160400 | 160400 | 160500 | 160400 | 195 |
| 558 | 20240905 | 100000 | 32889285300 | 160400 | 160500 | 160500 | 160400 | 391 |
| 559 | 20240905 | 095900 | 32826541200 | 160500 | 160500 | 160500 | 160400 | 269 |
| 560 | 20240905 | 095800 | 32783381500 | 160400 | 160300 | 160500 | 160200 | 2764 |
| 561 | 20240905 | 095700 | 32340042600 | 160300 | 160200 | 160400 | 160100 | 1279 |
| 562 | 20240905 | 095600 | 32135055100 | 160100 | 160100 | 160200 | 160100 | 417 |
| 563 | 20240905 | 095500 | 32068269600 | 160100 | 160200 | 160400 | 160100 | 1283 |
| 564 | 20240905 | 095400 | 31862664500 | 160400 | 160300 | 160400 | 160200 | 829 |
| 565 | 20240905 | 095300 | 31729779300 | 160300 | 160300 | 160400 | 160200 | 1251 |
| 566 | 20240905 | 095200 | 31529267300 | 160300 | 160400 | 160400 | 160300 | 231 |
| 567 | 20240905 | 095100 | 31492231000 | 160300 | 160400 | 160400 | 160200 | 538 |
| 568 | 20240905 | 095000 | 31405974400 | 160400 | 160500 | 160500 | 160300 | 550 |
| 569 | 20240905 | 094900 | 31317760700 | 160500 | 160400 | 160500 | 160300 | 1634 |
| 570 | 20240905 | 094800 | 31055611700 | 160300 | 160300 | 160400 | 160100 | 1749 |
| 571 | 20240905 | 094700 | 30775399400 | 160300 | 160400 | 160500 | 160200 | 1080 |
| 572 | 20240905 | 094600 | 30602204300 | 160400 | 160400 | 160500 | 160200 | 962 |
| 573 | 20240905 | 094500 | 30447930400 | 160300 | 160300 | 160500 | 160300 | 1475 |
| 574 | 20240905 | 094400 | 30211328800 | 160300 | 160000 | 160400 | 160000 | 2459 |
| 575 | 20240905 | 094300 | 29817298100 | 160100 | 160000 | 160200 | 160000 | 544 |
| 576 | 20240905 | 094200 | 29730205400 | 160000 | 160300 | 160300 | 160000 | 1326 |
| 577 | 20240905 | 094100 | 29517774800 | 160300 | 160100 | 160300 | 159900 | 3214 |
| 578 | 20240905 | 094000 | 29003275100 | 160100 | 160200 | 160300 | 160100 | 620 |
| 579 | 20240905 | 093900 | 28903968600 | 160200 | 160300 | 160400 | 160200 | 966 |
| 580 | 20240905 | 093800 | 28749149900 | 160300 | 160300 | 160600 | 160000 | 5913 |
| 581 | 20240905 | 093700 | 27801715200 | 160200 | 160300 | 160500 | 160200 | 1528 |
| 582 | 20240905 | 093600 | 27556618100 | 160500 | 160700 | 160700 | 160300 | 1859 |
| 583 | 20240905 | 093500 | 27258382000 | 160700 | 160900 | 160900 | 160500 | 1530 |
| 584 | 20240905 | 093400 | 27012501000 | 160800 | 160700 | 160900 | 160600 | 1649 |
| 585 | 20240905 | 093300 | 26747367200 | 160600 | 160700 | 160800 | 160600 | 1399 |
| 586 | 20240905 | 093200 | 26522563300 | 160700 | 160600 | 160800 | 160600 | 1313 |
| 587 | 20240905 | 093100 | 26311612500 | 160800 | 161000 | 161200 | 160600 | 7896 |
| 588 | 20240905 | 093000 | 25040885000 | 161000 | 160500 | 161000 | 160400 | 4709 |
| 589 | 20240905 | 092900 | 24283938100 | 160500 | 160300 | 160600 | 160200 | 1859 |
| 590 | 20240905 | 092800 | 23985781200 | 160200 | 160300 | 160400 | 160200 | 767 |
| 591 | 20240905 | 092700 | 23862827300 | 160300 | 160400 | 160500 | 160200 | 2183 |
| 592 | 20240905 | 092600 | 23512848400 | 160400 | 160600 | 160600 | 160400 | 997 |
| 593 | 20240905 | 092500 | 23352851900 | 160600 | 160800 | 161100 | 160600 | 5350 |
| 594 | 20240905 | 092400 | 22492213700 | 160800 | 161200 | 161200 | 160800 | 2160 |
| 595 | 20240905 | 092300 | 22144410500 | 161100 | 160800 | 161200 | 160700 | 10070 |
| 596 | 20240905 | 092200 | 20523897000 | 160900 | 160600 | 161200 | 160500 | 10779 |
| 597 | 20240905 | 092100 | 18789844400 | 160600 | 160400 | 160800 | 160300 | 5805 |
| 598 | 20240905 | 092000 | 17858028600 | 160400 | 160000 | 160500 | 159900 | 7772 |
| 599 | 20240905 | 091900 | 16613206300 | 160000 | 159700 | 160000 | 159700 | 2320 |
| 600 | 20240905 | 091800 | 16242375800 | 159700 | 159600 | 159900 | 159600 | 3710 |
| 601 | 20240905 | 091700 | 15649778800 | 159700 | 159600 | 159800 | 159600 | 1565 |
| 602 | 20240905 | 091600 | 15399851300 | 159600 | 159000 | 159700 | 159000 | 2822 |
| 603 | 20240905 | 091500 | 14950378200 | 159100 | 159200 | 159200 | 159000 | 2838 |
| 604 | 20240905 | 091400 | 14498721900 | 159200 | 159300 | 159400 | 159100 | 2013 |
| 605 | 20240905 | 091300 | 14178232900 | 159300 | 159100 | 159400 | 159100 | 1381 |
| 606 | 20240905 | 091200 | 13958260300 | 159100 | 159500 | 159500 | 159100 | 2271 |
| 607 | 20240905 | 091100 | 13596454600 | 159500 | 159300 | 159500 | 159300 | 2424 |
| 608 | 20240905 | 091000 | 13210047100 | 159300 | 159100 | 159300 | 159100 | 1219 |
| 609 | 20240905 | 090900 | 13015997200 | 159100 | 159300 | 159300 | 158900 | 6294 |
| 610 | 20240905 | 090800 | 12014662400 | 159300 | 159400 | 159400 | 159200 | 3696 |
| 611 | 20240905 | 090700 | 11425802800 | 159400 | 159400 | 159500 | 159300 | 1762 |
| 612 | 20240905 | 090600 | 11145013900 | 159400 | 159300 | 159900 | 159200 | 5449 |
| 613 | 20240905 | 090500 | 10275834600 | 159200 | 159500 | 159600 | 159200 | 2669 |
| 614 | 20240905 | 090400 | 9850301400 | 159500 | 159700 | 160100 | 159500 | 11508 |
| 615 | 20240905 | 090300 | 8010987000 | 159700 | 159400 | 159800 | 159300 | 12956 |
| 616 | 20240905 | 090200 | 5943312700 | 159400 | 158800 | 159600 | 158800 | 10342 |
| 617 | 20240905 | 090100 | 4296446700 | 158800 | 158800 | 159000 | 158400 | 8282 |
| 618 | 20240905 | 090000 | 2981992700 | 158700 | 158300 | 158800 | 158300 | 18707 |