31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 184100 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 5264 |
| 3 | 20240903 | 184000 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 4 | 20240903 | 183900 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 5 | 20240903 | 183800 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 6 | 20240903 | 183700 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 7 | 20240903 | 183600 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 8 | 20240903 | 183500 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 9 | 20240903 | 183400 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 10 | 20240903 | 183300 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 11 | 20240903 | 183200 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 12 | 20240903 | 183100 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 13 | 20240903 | 183000 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 14 | 20240903 | 182900 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 15 | 20240903 | 182800 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 16 | 20240903 | 182700 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 17 | 20240903 | 182600 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 18 | 20240903 | 182500 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 19 | 20240903 | 182400 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 20 | 20240903 | 182300 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 21 | 20240903 | 182200 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 22 | 20240903 | 182100 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 23 | 20240903 | 182000 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 24 | 20240903 | 181900 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 25 | 20240903 | 181800 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 26 | 20240903 | 181700 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 27 | 20240903 | 181600 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 28 | 20240903 | 181500 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 29 | 20240903 | 181400 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 30 | 20240903 | 181300 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 31 | 20240903 | 181200 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 32 | 20240903 | 181100 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 5264 |
| 33 | 20240903 | 181000 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 34 | 20240903 | 180900 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 35 | 20240903 | 180800 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 36 | 20240903 | 180700 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 37 | 20240903 | 180600 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 38 | 20240903 | 180500 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 39 | 20240903 | 180400 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 40 | 20240903 | 180300 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 41 | 20240903 | 180200 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 42 | 20240903 | 180100 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 43 | 20240903 | 180000 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 44 | 20240903 | 175900 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 45 | 20240903 | 175800 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 46 | 20240903 | 175700 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 47 | 20240903 | 175600 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 48 | 20240903 | 175500 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 49 | 20240903 | 175400 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 50 | 20240903 | 175300 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 51 | 20240903 | 175200 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 52 | 20240903 | 175100 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 53 | 20240903 | 175000 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 54 | 20240903 | 174900 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 55 | 20240903 | 174800 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 56 | 20240903 | 174700 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 57 | 20240903 | 174600 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 58 | 20240903 | 174500 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 59 | 20240903 | 174400 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 60 | 20240903 | 174300 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 61 | 20240903 | 174200 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 62 | 20240903 | 174100 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 5264 |
| 63 | 20240903 | 174000 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 64 | 20240903 | 173900 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 65 | 20240903 | 173800 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 66 | 20240903 | 173700 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 67 | 20240903 | 173600 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 68 | 20240903 | 173500 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 69 | 20240903 | 173400 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 70 | 20240903 | 173300 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 71 | 20240903 | 173200 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 72 | 20240903 | 173100 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 73 | 20240903 | 173000 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 74 | 20240903 | 172900 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 75 | 20240903 | 172800 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 76 | 20240903 | 172700 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 77 | 20240903 | 172600 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 78 | 20240903 | 172500 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 79 | 20240903 | 172400 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 80 | 20240903 | 172300 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 81 | 20240903 | 172200 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 82 | 20240903 | 172100 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 83 | 20240903 | 172000 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 84 | 20240903 | 171900 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 85 | 20240903 | 171800 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 86 | 20240903 | 171700 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 87 | 20240903 | 171600 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 88 | 20240903 | 171500 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 89 | 20240903 | 171400 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 90 | 20240903 | 171300 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 91 | 20240903 | 171200 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 92 | 20240903 | 171100 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 5264 |
| 93 | 20240903 | 171000 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 94 | 20240903 | 170900 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 95 | 20240903 | 170800 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 96 | 20240903 | 170700 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 97 | 20240903 | 170600 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 98 | 20240903 | 170500 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 99 | 20240903 | 170400 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 100 | 20240903 | 170300 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 101 | 20240903 | 170200 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 102 | 20240903 | 170100 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 103 | 20240903 | 170000 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 104 | 20240903 | 165900 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 105 | 20240903 | 165800 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 106 | 20240903 | 165700 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 107 | 20240903 | 165600 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 108 | 20240903 | 165500 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 109 | 20240903 | 165400 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 110 | 20240903 | 165300 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 111 | 20240903 | 165200 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 112 | 20240903 | 165100 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 113 | 20240903 | 165000 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 114 | 20240903 | 164900 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 115 | 20240903 | 164800 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 116 | 20240903 | 164700 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 117 | 20240903 | 164600 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 118 | 20240903 | 164500 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 119 | 20240903 | 164400 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 120 | 20240903 | 164300 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 121 | 20240903 | 164200 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 122 | 20240903 | 164100 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 5264 |
| 123 | 20240903 | 164000 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 124 | 20240903 | 163900 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 125 | 20240903 | 163800 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 126 | 20240903 | 163700 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 127 | 20240903 | 163600 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 128 | 20240903 | 163500 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 129 | 20240903 | 163400 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 130 | 20240903 | 163300 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 131 | 20240903 | 163200 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 132 | 20240903 | 163100 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 133 | 20240903 | 163000 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 134 | 20240903 | 162900 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 135 | 20240903 | 162800 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 136 | 20240903 | 162700 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 137 | 20240903 | 162600 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 138 | 20240903 | 162500 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 139 | 20240903 | 162400 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 140 | 20240903 | 162300 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 141 | 20240903 | 162200 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 142 | 20240903 | 162100 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 143 | 20240903 | 162000 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 144 | 20240903 | 161900 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 145 | 20240903 | 161800 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 146 | 20240903 | 161700 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 147 | 20240903 | 161600 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 148 | 20240903 | 161500 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 149 | 20240903 | 161400 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 150 | 20240903 | 161300 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 151 | 20240903 | 161200 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 152 | 20240903 | 161100 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 5264 |
| 153 | 20240903 | 161000 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 154 | 20240903 | 160900 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 155 | 20240903 | 160800 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 156 | 20240903 | 160700 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 157 | 20240903 | 160600 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 158 | 20240903 | 160500 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 159 | 20240903 | 160400 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 160 | 20240903 | 160300 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 161 | 20240903 | 160200 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 162 | 20240903 | 160100 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 163 | 20240903 | 160000 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 164 | 20240903 | 155900 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 165 | 20240903 | 155800 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 166 | 20240903 | 155700 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 167 | 20240903 | 155600 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 168 | 20240903 | 155500 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 169 | 20240903 | 155400 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 170 | 20240903 | 155300 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 171 | 20240903 | 155200 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 172 | 20240903 | 155100 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 173 | 20240903 | 155000 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 174 | 20240903 | 154900 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 175 | 20240903 | 154800 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 176 | 20240903 | 154700 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 177 | 20240903 | 154600 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 178 | 20240903 | 154500 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 179 | 20240903 | 154400 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 180 | 20240903 | 154300 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 181 | 20240903 | 154200 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 182 | 20240903 | 154100 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 5264 |
| 183 | 20240903 | 154000 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 184 | 20240903 | 153900 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 185 | 20240903 | 153800 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 186 | 20240903 | 153700 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 187 | 20240903 | 153600 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 188 | 20240903 | 153500 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 189 | 20240903 | 153400 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 190 | 20240903 | 153300 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 191 | 20240903 | 153200 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 192 | 20240903 | 153100 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 0 |
| 193 | 20240903 | 153000 | 6863905520 | 17630 | 17630 | 17630 | 17630 | 5264 |
| 194 | 20240903 | 152900 | 6771101200 | 17700 | 17700 | 17700 | 17700 | 0 |
| 195 | 20240903 | 152800 | 6771101200 | 17700 | 17700 | 17700 | 17700 | 0 |
| 196 | 20240903 | 152700 | 6771101200 | 17700 | 17700 | 17700 | 17700 | 0 |
| 197 | 20240903 | 152600 | 6771101200 | 17700 | 17700 | 17700 | 17700 | 0 |
| 198 | 20240903 | 152500 | 6771101200 | 17700 | 17700 | 17700 | 17700 | 0 |
| 199 | 20240903 | 152400 | 6771101200 | 17700 | 17700 | 17700 | 17700 | 0 |
| 200 | 20240903 | 152300 | 6771101200 | 17700 | 17700 | 17700 | 17700 | 0 |
| 201 | 20240903 | 152200 | 6771101200 | 17700 | 17700 | 17700 | 17700 | 0 |
| 202 | 20240903 | 152100 | 6771101200 | 17700 | 17700 | 17700 | 17700 | 0 |
| 203 | 20240903 | 152000 | 6771101200 | 17700 | 17700 | 17700 | 17700 | 0 |
| 204 | 20240903 | 151900 | 6771101200 | 17700 | 17650 | 17700 | 17610 | 1385 |
| 205 | 20240903 | 151800 | 6746630400 | 17650 | 17680 | 17690 | 17650 | 740 |
| 206 | 20240903 | 151700 | 6733556960 | 17690 | 17730 | 17750 | 17690 | 907 |
| 207 | 20240903 | 151600 | 6717502030 | 17750 | 17750 | 17760 | 17740 | 1049 |
| 208 | 20240903 | 151500 | 6698878120 | 17750 | 17730 | 17760 | 17730 | 1311 |
| 209 | 20240903 | 151400 | 6675610160 | 17730 | 17700 | 17730 | 17690 | 3879 |
| 210 | 20240903 | 151300 | 6606935200 | 17700 | 17680 | 17700 | 17680 | 1397 |
| 211 | 20240903 | 151200 | 6582222330 | 17680 | 17670 | 17700 | 17670 | 1808 |
| 212 | 20240903 | 151100 | 6550249300 | 17670 | 17670 | 17680 | 17660 | 499 |
| 213 | 20240903 | 151000 | 6541433170 | 17670 | 17650 | 17680 | 17650 | 500 |
| 214 | 20240903 | 150900 | 6532603190 | 17650 | 17640 | 17680 | 17640 | 652 |
| 215 | 20240903 | 150800 | 6521093820 | 17650 | 17680 | 17680 | 17640 | 521 |
| 216 | 20240903 | 150700 | 6511897690 | 17650 | 17650 | 17690 | 17640 | 681 |
| 217 | 20240903 | 150600 | 6499863120 | 17650 | 17630 | 17670 | 17630 | 168 |
| 218 | 20240903 | 150500 | 6496896860 | 17630 | 17660 | 17670 | 17630 | 223 |
| 219 | 20240903 | 150400 | 6492958390 | 17670 | 17670 | 17670 | 17660 | 66 |
| 220 | 20240903 | 150300 | 6491792470 | 17620 | 17670 | 17670 | 17620 | 29 |
| 221 | 20240903 | 150200 | 6491280190 | 17670 | 17640 | 17670 | 17610 | 1538 |
| 222 | 20240903 | 150100 | 6464136960 | 17650 | 17630 | 17650 | 17600 | 1522 |
| 223 | 20240903 | 150000 | 6437295300 | 17610 | 17610 | 17610 | 17600 | 331 |
| 224 | 20240903 | 145900 | 6431466870 | 17610 | 17600 | 17610 | 17600 | 181 |
| 225 | 20240903 | 145800 | 6428280750 | 17610 | 17610 | 17610 | 17610 | 315 |
| 226 | 20240903 | 145700 | 6422733600 | 17640 | 17640 | 17640 | 17640 | 9 |
| 227 | 20240903 | 145600 | 6422574840 | 17640 | 17640 | 17640 | 17640 | 7 |
| 228 | 20240903 | 145500 | 6422451360 | 17640 | 17640 | 17640 | 17630 | 320 |
| 229 | 20240903 | 145400 | 6416807020 | 17660 | 17640 | 17660 | 17640 | 127 |
| 230 | 20240903 | 145300 | 6414564240 | 17660 | 17640 | 17660 | 17640 | 387 |
| 231 | 20240903 | 145200 | 6407732660 | 17650 | 17650 | 17650 | 17650 | 55 |
| 232 | 20240903 | 145100 | 6406761910 | 17660 | 17620 | 17660 | 17620 | 464 |
| 233 | 20240903 | 145000 | 6398571730 | 17600 | 17640 | 17650 | 17600 | 2237 |
| 234 | 20240903 | 144900 | 6359177160 | 17650 | 17650 | 17650 | 17610 | 1875 |
| 235 | 20240903 | 144800 | 6326140290 | 17650 | 17640 | 17650 | 17640 | 103 |
| 236 | 20240903 | 144700 | 6324322440 | 17630 | 17650 | 17650 | 17630 | 1416 |
| 237 | 20240903 | 144600 | 6299330900 | 17650 | 17650 | 17650 | 17640 | 305 |
| 238 | 20240903 | 144500 | 6293949430 | 17650 | 17640 | 17650 | 17640 | 129 |
| 239 | 20240903 | 144400 | 6291672780 | 17640 | 17680 | 17680 | 17640 | 621 |
| 240 | 20240903 | 144300 | 6280709210 | 17660 | 17680 | 17680 | 17660 | 280 |
| 241 | 20240903 | 144200 | 6275763190 | 17680 | 17690 | 17690 | 17680 | 256 |
| 242 | 20240903 | 144100 | 6271237050 | 17680 | 17680 | 17680 | 17680 | 124 |
| 243 | 20240903 | 144000 | 6269044730 | 17690 | 17690 | 17690 | 17680 | 67 |
| 244 | 20240903 | 143900 | 6267859850 | 17690 | 17680 | 17690 | 17680 | 127 |
| 245 | 20240903 | 143800 | 6265614430 | 17690 | 17680 | 17690 | 17670 | 586 |
| 246 | 20240903 | 143700 | 6255253990 | 17680 | 17670 | 17680 | 17670 | 207 |
| 247 | 20240903 | 143600 | 6251596230 | 17680 | 17670 | 17680 | 17670 | 207 |
| 248 | 20240903 | 143500 | 6247938470 | 17680 | 17670 | 17680 | 17670 | 9 |
| 249 | 20240903 | 143400 | 6247779370 | 17660 | 17670 | 17670 | 17660 | 239 |
| 250 | 20240903 | 143300 | 6243557300 | 17670 | 17690 | 17690 | 17670 | 140 |
| 251 | 20240903 | 143200 | 6241082750 | 17680 | 17680 | 17690 | 17680 | 193 |
| 252 | 20240903 | 143100 | 6237670440 | 17690 | 17670 | 17690 | 17670 | 555 |
| 253 | 20240903 | 143000 | 6227853850 | 17690 | 17690 | 17690 | 17670 | 53 |
| 254 | 20240903 | 142900 | 6226917160 | 17670 | 17680 | 17680 | 17670 | 153 |
| 255 | 20240903 | 142800 | 6224212160 | 17680 | 17690 | 17690 | 17680 | 307 |
| 256 | 20240903 | 142700 | 6218781390 | 17690 | 17680 | 17690 | 17680 | 16 |
| 257 | 20240903 | 142600 | 6218498460 | 17680 | 17680 | 17680 | 17670 | 220 |
| 258 | 20240903 | 142500 | 6214609090 | 17690 | 17700 | 17700 | 17690 | 380 |
| 259 | 20240903 | 142400 | 6207886810 | 17700 | 17700 | 17700 | 17690 | 279 |
| 260 | 20240903 | 142300 | 6202948530 | 17690 | 17700 | 17700 | 17670 | 386 |
| 261 | 20240903 | 142200 | 6196122210 | 17700 | 17670 | 17700 | 17670 | 893 |
| 262 | 20240903 | 142100 | 6180328530 | 17670 | 17640 | 17670 | 17640 | 599 |
| 263 | 20240903 | 142000 | 6169750330 | 17660 | 17630 | 17660 | 17630 | 355 |
| 264 | 20240903 | 141900 | 6163488320 | 17640 | 17650 | 17650 | 17640 | 48 |
| 265 | 20240903 | 141800 | 6162641550 | 17650 | 17650 | 17650 | 17650 | 7 |
| 266 | 20240903 | 141700 | 6162518000 | 17650 | 17650 | 17650 | 17620 | 150 |
| 267 | 20240903 | 141600 | 6159874400 | 17650 | 17640 | 17650 | 17610 | 1428 |
| 268 | 20240903 | 141500 | 6134685830 | 17620 | 17610 | 17640 | 17610 | 1626 |
| 269 | 20240903 | 141400 | 6106020940 | 17610 | 17630 | 17630 | 17610 | 429 |
| 270 | 20240903 | 141300 | 6098463850 | 17630 | 17630 | 17630 | 17630 | 9 |
| 271 | 20240903 | 141200 | 6098305180 | 17600 | 17610 | 17630 | 17600 | 170 |
| 272 | 20240903 | 141100 | 6095311700 | 17610 | 17620 | 17630 | 17610 | 1414 |
| 273 | 20240903 | 141000 | 6070410660 | 17630 | 17630 | 17630 | 17620 | 633 |
| 274 | 20240903 | 140900 | 6059256510 | 17630 | 17630 | 17630 | 17630 | 8 |
| 275 | 20240903 | 140800 | 6059115470 | 17630 | 17620 | 17630 | 17620 | 756 |
| 276 | 20240903 | 140700 | 6045794640 | 17630 | 17620 | 17630 | 17620 | 634 |
| 277 | 20240903 | 140600 | 6034623440 | 17620 | 17640 | 17640 | 17620 | 36 |
| 278 | 20240903 | 140500 | 6033988830 | 17640 | 17640 | 17640 | 17630 | 58 |
| 279 | 20240903 | 140400 | 6032966210 | 17630 | 17630 | 17630 | 17630 | 0 |
| 280 | 20240903 | 140300 | 6032966210 | 17630 | 17630 | 17630 | 17630 | 99 |
| 281 | 20240903 | 140200 | 6031220840 | 17630 | 17630 | 17630 | 17630 | 38 |
| 282 | 20240903 | 140100 | 6030550900 | 17630 | 17630 | 17630 | 17630 | 17 |
| 283 | 20240903 | 140000 | 6030251190 | 17630 | 17640 | 17640 | 17630 | 224 |
| 284 | 20240903 | 135900 | 6026302010 | 17640 | 17630 | 17640 | 17630 | 41 |
| 285 | 20240903 | 135800 | 6025579170 | 17620 | 17620 | 17620 | 17620 | 0 |
| 286 | 20240903 | 135700 | 6025579170 | 17620 | 17620 | 17620 | 17620 | 29 |
| 287 | 20240903 | 135600 | 6025068190 | 17620 | 17630 | 17630 | 17620 | 345 |
| 288 | 20240903 | 135500 | 6018986100 | 17630 | 17630 | 17630 | 17630 | 675 |
| 289 | 20240903 | 135400 | 6007085850 | 17640 | 17640 | 17640 | 17640 | 115 |
| 290 | 20240903 | 135300 | 6005057250 | 17640 | 17640 | 17640 | 17640 | 136 |
| 291 | 20240903 | 135200 | 6002658210 | 17640 | 17640 | 17640 | 17640 | 2 |
| 292 | 20240903 | 135100 | 6002622930 | 17640 | 17640 | 17640 | 17630 | 116 |
| 293 | 20240903 | 135000 | 6000577690 | 17640 | 17640 | 17650 | 17630 | 359 |
| 294 | 20240903 | 134900 | 5994246870 | 17640 | 17630 | 17640 | 17630 | 30 |
| 295 | 20240903 | 134800 | 5993717820 | 17620 | 17630 | 17630 | 17620 | 114 |
| 296 | 20240903 | 134700 | 5991708010 | 17630 | 17630 | 17630 | 17630 | 2 |
| 297 | 20240903 | 134600 | 5991672750 | 17630 | 17630 | 17630 | 17630 | 52 |
| 298 | 20240903 | 134500 | 5990755990 | 17620 | 17620 | 17620 | 17620 | 0 |
| 299 | 20240903 | 134400 | 5990755990 | 17620 | 17620 | 17620 | 17620 | 312 |
| 300 | 20240903 | 134300 | 5985258550 | 17650 | 17650 | 17650 | 17650 | 0 |
| 301 | 20240903 | 134200 | 5985258550 | 17650 | 17650 | 17650 | 17650 | 1 |
| 302 | 20240903 | 134100 | 5985240900 | 17650 | 17650 | 17650 | 17650 | 0 |
| 303 | 20240903 | 134000 | 5985240900 | 17650 | 17650 | 17650 | 17650 | 0 |
| 304 | 20240903 | 133900 | 5985240900 | 17650 | 17650 | 17650 | 17630 | 122 |
| 305 | 20240903 | 133800 | 5983089960 | 17630 | 17630 | 17630 | 17630 | 141 |
| 306 | 20240903 | 133700 | 5980604130 | 17650 | 17650 | 17650 | 17650 | 2 |
| 307 | 20240903 | 133600 | 5980568830 | 17660 | 17660 | 17660 | 17660 | 5 |
| 308 | 20240903 | 133500 | 5980480530 | 17660 | 17640 | 17660 | 17640 | 172 |
| 309 | 20240903 | 133400 | 5977446270 | 17640 | 17620 | 17640 | 17620 | 996 |
| 310 | 20240903 | 133300 | 5959881740 | 17620 | 17620 | 17620 | 17620 | 350 |
| 311 | 20240903 | 133200 | 5953714740 | 17630 | 17600 | 17630 | 17600 | 727 |
| 312 | 20240903 | 133100 | 5940901480 | 17600 | 17610 | 17610 | 17600 | 1101 |
| 313 | 20240903 | 133000 | 5921523680 | 17600 | 17640 | 17640 | 17600 | 5574 |
| 314 | 20240903 | 132900 | 5823361830 | 17630 | 17630 | 17640 | 17630 | 110 |
| 315 | 20240903 | 132800 | 5821422430 | 17630 | 17640 | 17640 | 17630 | 1558 |
| 316 | 20240903 | 132700 | 5793953900 | 17640 | 17650 | 17650 | 17640 | 1895 |
| 317 | 20240903 | 132600 | 5760515050 | 17650 | 17660 | 17660 | 17650 | 644 |
| 318 | 20240903 | 132500 | 5749145760 | 17660 | 17670 | 17670 | 17650 | 1623 |
| 319 | 20240903 | 132400 | 5720489880 | 17670 | 17670 | 17670 | 17670 | 169 |
| 320 | 20240903 | 132300 | 5717503650 | 17670 | 17670 | 17680 | 17670 | 54 |
| 321 | 20240903 | 132200 | 5716549460 | 17670 | 17660 | 17670 | 17660 | 225 |
| 322 | 20240903 | 132100 | 5712575910 | 17660 | 17660 | 17670 | 17660 | 429 |
| 323 | 20240903 | 132000 | 5704999130 | 17670 | 17670 | 17670 | 17660 | 25 |
| 324 | 20240903 | 131900 | 5704557390 | 17670 | 17670 | 17670 | 17670 | 210 |
| 325 | 20240903 | 131800 | 5700846690 | 17670 | 17660 | 17670 | 17660 | 211 |
| 326 | 20240903 | 131700 | 5697119320 | 17670 | 17680 | 17680 | 17670 | 742 |
| 327 | 20240903 | 131600 | 5684007990 | 17680 | 17690 | 17690 | 17680 | 173 |
| 328 | 20240903 | 131500 | 5680949330 | 17690 | 17690 | 17690 | 17690 | 225 |
| 329 | 20240903 | 131400 | 5676969080 | 17690 | 17690 | 17690 | 17690 | 100 |
| 330 | 20240903 | 131300 | 5675200080 | 17690 | 17670 | 17690 | 17670 | 20 |
| 331 | 20240903 | 131200 | 5674846660 | 17670 | 17680 | 17680 | 17670 | 26 |
| 332 | 20240903 | 131100 | 5674387220 | 17670 | 17670 | 17670 | 17670 | 0 |
| 333 | 20240903 | 131000 | 5674387220 | 17670 | 17680 | 17700 | 17670 | 787 |
| 334 | 20240903 | 130900 | 5660477470 | 17670 | 17670 | 17670 | 17670 | 16 |
| 335 | 20240903 | 130800 | 5660194750 | 17670 | 17670 | 17670 | 17670 | 19 |
| 336 | 20240903 | 130700 | 5659859020 | 17670 | 17670 | 17670 | 17670 | 247 |
| 337 | 20240903 | 130600 | 5655494530 | 17670 | 17680 | 17680 | 17670 | 107 |
| 338 | 20240903 | 130500 | 5653603720 | 17680 | 17680 | 17680 | 17670 | 170 |
| 339 | 20240903 | 130400 | 5650599120 | 17680 | 17680 | 17680 | 17670 | 119 |
| 340 | 20240903 | 130300 | 5648495280 | 17670 | 17660 | 17670 | 17660 | 566 |
| 341 | 20240903 | 130200 | 5638499510 | 17660 | 17690 | 17690 | 17660 | 5 |
| 342 | 20240903 | 130100 | 5638411090 | 17700 | 17700 | 17700 | 17700 | 1 |
| 343 | 20240903 | 130000 | 5638393390 | 17660 | 17660 | 17660 | 17660 | 346 |
| 344 | 20240903 | 125900 | 5632283030 | 17660 | 17660 | 17660 | 17660 | 198 |
| 345 | 20240903 | 125800 | 5628786350 | 17660 | 17660 | 17660 | 17660 | 201 |
| 346 | 20240903 | 125700 | 5625236690 | 17700 | 17700 | 17700 | 17700 | 428 |
| 347 | 20240903 | 125600 | 5617661090 | 17710 | 17700 | 17710 | 17700 | 116 |
| 348 | 20240903 | 125500 | 5615607840 | 17700 | 17710 | 17710 | 17700 | 166 |
| 349 | 20240903 | 125400 | 5612668980 | 17700 | 17660 | 17700 | 17660 | 595 |
| 350 | 20240903 | 125300 | 5602138870 | 17650 | 17640 | 17650 | 17640 | 445 |
| 351 | 20240903 | 125200 | 5594288070 | 17640 | 17650 | 17660 | 17640 | 746 |
| 352 | 20240903 | 125100 | 5581127910 | 17650 | 17650 | 17660 | 17650 | 82 |
| 353 | 20240903 | 125000 | 5579680600 | 17650 | 17650 | 17650 | 17650 | 0 |
| 354 | 20240903 | 124900 | 5579680600 | 17650 | 17650 | 17650 | 17640 | 186 |
| 355 | 20240903 | 124800 | 5576397790 | 17650 | 17650 | 17650 | 17650 | 237 |
| 356 | 20240903 | 124700 | 5572214740 | 17650 | 17650 | 17650 | 17650 | 746 |
| 357 | 20240903 | 124600 | 5559047840 | 17660 | 17660 | 17660 | 17650 | 8 |
| 358 | 20240903 | 124500 | 5558906610 | 17660 | 17660 | 17680 | 17660 | 409 |
| 359 | 20240903 | 124400 | 5551683070 | 17660 | 17690 | 17690 | 17660 | 307 |
| 360 | 20240903 | 124300 | 5546258240 | 17690 | 17690 | 17690 | 17690 | 2 |
| 361 | 20240903 | 124200 | 5546222860 | 17690 | 17690 | 17690 | 17690 | 11 |
| 362 | 20240903 | 124100 | 5546028270 | 17690 | 17690 | 17690 | 17690 | 523 |
| 363 | 20240903 | 124000 | 5536776400 | 17690 | 17700 | 17700 | 17690 | 192 |
| 364 | 20240903 | 123900 | 5533378720 | 17700 | 17690 | 17700 | 17690 | 162 |
| 365 | 20240903 | 123800 | 5530512500 | 17690 | 17690 | 17690 | 17690 | 215 |
| 366 | 20240903 | 123700 | 5526709150 | 17660 | 17660 | 17660 | 17660 | 21 |
| 367 | 20240903 | 123600 | 5526338290 | 17660 | 17660 | 17660 | 17660 | 700 |
| 368 | 20240903 | 123500 | 5513976290 | 17660 | 17660 | 17660 | 17660 | 14 |
| 369 | 20240903 | 123400 | 5513729050 | 17640 | 17650 | 17650 | 17640 | 4 |
| 370 | 20240903 | 123300 | 5513658480 | 17630 | 17630 | 17630 | 17630 | 246 |
| 371 | 20240903 | 123200 | 5509321500 | 17640 | 17670 | 17670 | 17640 | 3262 |
| 372 | 20240903 | 123100 | 5451750220 | 17670 | 17700 | 17700 | 17670 | 945 |
| 373 | 20240903 | 123000 | 5435044730 | 17700 | 17700 | 17700 | 17700 | 2 |
| 374 | 20240903 | 122900 | 5435009330 | 17700 | 17700 | 17700 | 17700 | 0 |
| 375 | 20240903 | 122800 | 5435009330 | 17700 | 17700 | 17700 | 17700 | 121 |
| 376 | 20240903 | 122700 | 5432867630 | 17700 | 17720 | 17720 | 17700 | 220 |
| 377 | 20240903 | 122600 | 5428973050 | 17720 | 17720 | 17720 | 17720 | 2 |
| 378 | 20240903 | 122500 | 5428937610 | 17720 | 17720 | 17720 | 17720 | 2 |
| 379 | 20240903 | 122400 | 5428902170 | 17720 | 17690 | 17720 | 17690 | 1325 |
| 380 | 20240903 | 122300 | 5405443650 | 17690 | 17690 | 17690 | 17690 | 102 |
| 381 | 20240903 | 122200 | 5403639270 | 17690 | 17690 | 17690 | 17690 | 37 |
| 382 | 20240903 | 122100 | 5402984740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 383 | 20240903 | 122000 | 5402984740 | 17700 | 17680 | 17700 | 17670 | 486 |
| 384 | 20240903 | 121900 | 5394393250 | 17680 | 17690 | 17700 | 17680 | 677 |
| 385 | 20240903 | 121800 | 5382418340 | 17690 | 17700 | 17700 | 17690 | 259 |
| 386 | 20240903 | 121700 | 5377835220 | 17700 | 17690 | 17700 | 17690 | 133 |
| 387 | 20240903 | 121600 | 5375481140 | 17690 | 17690 | 17690 | 17690 | 116 |
| 388 | 20240903 | 121500 | 5373429100 | 17700 | 17690 | 17700 | 17690 | 360 |
| 389 | 20240903 | 121400 | 5367057220 | 17690 | 17700 | 17700 | 17690 | 20 |
| 390 | 20240903 | 121300 | 5366703410 | 17700 | 17710 | 17710 | 17700 | 2074 |
| 391 | 20240903 | 121200 | 5329985900 | 17720 | 17720 | 17720 | 17720 | 6 |
| 392 | 20240903 | 121100 | 5329879580 | 17720 | 17720 | 17720 | 17720 | 384 |
| 393 | 20240903 | 121000 | 5323075100 | 17720 | 17730 | 17730 | 17720 | 158 |
| 394 | 20240903 | 120900 | 5320275280 | 17730 | 17730 | 17730 | 17720 | 976 |
| 395 | 20240903 | 120800 | 5302970820 | 17730 | 17740 | 17740 | 17730 | 34 |
| 396 | 20240903 | 120700 | 5302367950 | 17730 | 17730 | 17730 | 17730 | 112 |
| 397 | 20240903 | 120600 | 5300382190 | 17730 | 17740 | 17740 | 17730 | 264 |
| 398 | 20240903 | 120500 | 5295701420 | 17760 | 17760 | 17760 | 17760 | 380 |
| 399 | 20240903 | 120400 | 5288952620 | 17760 | 17750 | 17770 | 17750 | 290 |
| 400 | 20240903 | 120300 | 5283803320 | 17730 | 17730 | 17730 | 17730 | 56 |
| 401 | 20240903 | 120200 | 5282810440 | 17730 | 17740 | 17740 | 17730 | 32 |
| 402 | 20240903 | 120100 | 5282243070 | 17730 | 17730 | 17730 | 17730 | 331 |
| 403 | 20240903 | 120000 | 5276374440 | 17730 | 17730 | 17730 | 17730 | 323 |
| 404 | 20240903 | 115900 | 5270647650 | 17730 | 17700 | 17730 | 17700 | 155 |
| 405 | 20240903 | 115800 | 5267903100 | 17700 | 17740 | 17750 | 17700 | 396 |
| 406 | 20240903 | 115700 | 5260891720 | 17750 | 17750 | 17750 | 17750 | 11 |
| 407 | 20240903 | 115600 | 5260696470 | 17750 | 17750 | 17750 | 17750 | 2 |
| 408 | 20240903 | 115500 | 5260660970 | 17700 | 17700 | 17700 | 17700 | 70 |
| 409 | 20240903 | 115400 | 5259421970 | 17700 | 17700 | 17700 | 17700 | 92 |
| 410 | 20240903 | 115300 | 5257793570 | 17700 | 17730 | 17730 | 17700 | 377 |
| 411 | 20240903 | 115200 | 5251117760 | 17690 | 17720 | 17740 | 17690 | 1765 |
| 412 | 20240903 | 115100 | 5219852620 | 17680 | 17720 | 17720 | 17680 | 2 |
| 413 | 20240903 | 115000 | 5219817220 | 17670 | 17670 | 17670 | 17670 | 65 |
| 414 | 20240903 | 114900 | 5218668670 | 17680 | 17700 | 17700 | 17680 | 791 |
| 415 | 20240903 | 114800 | 5204683390 | 17700 | 17720 | 17720 | 17640 | 2203 |
| 416 | 20240903 | 114700 | 5165787880 | 17720 | 17670 | 17720 | 17670 | 101 |
| 417 | 20240903 | 114600 | 5164001490 | 17670 | 17680 | 17680 | 17670 | 960 |
| 418 | 20240903 | 114500 | 5147037800 | 17700 | 17720 | 17720 | 17700 | 152 |
| 419 | 20240903 | 114400 | 5144347360 | 17720 | 17720 | 17720 | 17720 | 100 |
| 420 | 20240903 | 114300 | 5142575360 | 17720 | 17720 | 17720 | 17720 | 2 |
| 421 | 20240903 | 114200 | 5142539920 | 17730 | 17730 | 17730 | 17730 | 0 |
| 422 | 20240903 | 114100 | 5142539920 | 17730 | 17670 | 17730 | 17670 | 21 |
| 423 | 20240903 | 114000 | 5142168130 | 17670 | 17700 | 17700 | 17670 | 200 |
| 424 | 20240903 | 113900 | 5138628310 | 17700 | 17700 | 17710 | 17700 | 251 |
| 425 | 20240903 | 113800 | 5134185390 | 17700 | 17700 | 17700 | 17700 | 471 |
| 426 | 20240903 | 113700 | 5125848690 | 17700 | 17660 | 17700 | 17660 | 373 |
| 427 | 20240903 | 113600 | 5119247730 | 17650 | 17650 | 17690 | 17650 | 65 |
| 428 | 20240903 | 113500 | 5118100400 | 17650 | 17700 | 17700 | 17650 | 158 |
| 429 | 20240903 | 113400 | 5115311640 | 17650 | 17650 | 17700 | 17650 | 31 |
| 430 | 20240903 | 113300 | 5114764390 | 17650 | 17650 | 17650 | 17650 | 7 |
| 431 | 20240903 | 113200 | 5114640840 | 17650 | 17690 | 17690 | 17640 | 1559 |
| 432 | 20240903 | 113100 | 5087113180 | 17690 | 17700 | 17700 | 17690 | 99 |
| 433 | 20240903 | 113000 | 5085360960 | 17700 | 17730 | 17730 | 17700 | 150 |
| 434 | 20240903 | 112900 | 5082704490 | 17730 | 17730 | 17730 | 17730 | 2 |
| 435 | 20240903 | 112800 | 5082669030 | 17740 | 17690 | 17740 | 17690 | 283 |
| 436 | 20240903 | 112700 | 5077658860 | 17700 | 17690 | 17700 | 17690 | 299 |
| 437 | 20240903 | 112600 | 5072366690 | 17690 | 17660 | 17700 | 17660 | 118 |
| 438 | 20240903 | 112500 | 5070282100 | 17660 | 17700 | 17700 | 17660 | 301 |
| 439 | 20240903 | 112400 | 5064962680 | 17670 | 17680 | 17680 | 17670 | 411 |
| 440 | 20240903 | 112300 | 5057700110 | 17680 | 17710 | 17710 | 17680 | 822 |
| 441 | 20240903 | 112200 | 5043154090 | 17740 | 17740 | 17740 | 17740 | 4 |
| 442 | 20240903 | 112100 | 5043083130 | 17740 | 17720 | 17740 | 17700 | 1315 |
| 443 | 20240903 | 112000 | 5019792990 | 17720 | 17690 | 17720 | 17690 | 861 |
| 444 | 20240903 | 111900 | 5004556800 | 17700 | 17710 | 17710 | 17700 | 1813 |
| 445 | 20240903 | 111800 | 4972464330 | 17710 | 17720 | 17720 | 17710 | 2265 |
| 446 | 20240903 | 111700 | 4932340060 | 17720 | 17730 | 17730 | 17720 | 428 |
| 447 | 20240903 | 111600 | 4924755050 | 17720 | 17730 | 17730 | 17720 | 1462 |
| 448 | 20240903 | 111500 | 4898833880 | 17740 | 17740 | 17740 | 17740 | 471 |
| 449 | 20240903 | 111400 | 4890478340 | 17730 | 17720 | 17730 | 17720 | 574 |
| 450 | 20240903 | 111300 | 4880306600 | 17720 | 17730 | 17730 | 17720 | 1253 |
| 451 | 20240903 | 111200 | 4858096170 | 17730 | 17730 | 17740 | 17730 | 323 |
| 452 | 20240903 | 111100 | 4852368900 | 17740 | 17740 | 17750 | 17730 | 817 |
| 453 | 20240903 | 111000 | 4837876870 | 17740 | 17750 | 17750 | 17740 | 625 |
| 454 | 20240903 | 110900 | 4826787070 | 17750 | 17800 | 17800 | 17750 | 384 |
| 455 | 20240903 | 110800 | 4819970000 | 17800 | 17800 | 17800 | 17800 | 11 |
| 456 | 20240903 | 110700 | 4819774200 | 17800 | 17800 | 17800 | 17800 | 79 |
| 457 | 20240903 | 110600 | 4818368000 | 17800 | 17810 | 17810 | 17730 | 187 |
| 458 | 20240903 | 110500 | 4815052130 | 17720 | 17820 | 17820 | 17720 | 1106 |
| 459 | 20240903 | 110400 | 4795415560 | 17830 | 17810 | 17840 | 17800 | 4545 |
| 460 | 20240903 | 110300 | 4714387710 | 17820 | 17790 | 17820 | 17790 | 460 |
| 461 | 20240903 | 110200 | 4706199690 | 17790 | 17780 | 17790 | 17780 | 824 |
| 462 | 20240903 | 110100 | 4691548530 | 17770 | 17750 | 17780 | 17750 | 676 |
| 463 | 20240903 | 110000 | 4679537890 | 17750 | 17770 | 17770 | 17750 | 2237 |
| 464 | 20240903 | 105900 | 4639807710 | 17770 | 17800 | 17800 | 17760 | 1019 |
| 465 | 20240903 | 105800 | 4621701620 | 17790 | 17790 | 17790 | 17790 | 402 |
| 466 | 20240903 | 105700 | 4614550040 | 17790 | 17770 | 17790 | 17760 | 723 |
| 467 | 20240903 | 105600 | 4601704200 | 17770 | 17810 | 17810 | 17770 | 1897 |
| 468 | 20240903 | 105500 | 4567927940 | 17810 | 17830 | 17830 | 17810 | 362 |
| 469 | 20240903 | 105400 | 4561476790 | 17820 | 17820 | 17820 | 17820 | 1019 |
| 470 | 20240903 | 105300 | 4543318210 | 17820 | 17830 | 17830 | 17820 | 1155 |
| 471 | 20240903 | 105200 | 4522725820 | 17840 | 17850 | 17850 | 17830 | 2679 |
| 472 | 20240903 | 105100 | 4474928820 | 17850 | 17830 | 17850 | 17830 | 725 |
| 473 | 20240903 | 105000 | 4461997210 | 17830 | 17820 | 17880 | 17810 | 8367 |
| 474 | 20240903 | 104900 | 4312699950 | 17820 | 17800 | 17820 | 17800 | 3297 |
| 475 | 20240903 | 104800 | 4253971580 | 17810 | 17810 | 17830 | 17810 | 1045 |
| 476 | 20240903 | 104700 | 4235354460 | 17820 | 17810 | 17820 | 17800 | 1268 |
| 477 | 20240903 | 104600 | 4212768930 | 17810 | 17830 | 17830 | 17810 | 812 |
| 478 | 20240903 | 104500 | 4198294850 | 17840 | 17820 | 17840 | 17810 | 1663 |
| 479 | 20240903 | 104400 | 4168642080 | 17820 | 17770 | 17820 | 17750 | 564 |
| 480 | 20240903 | 104300 | 4158617160 | 17790 | 17810 | 17820 | 17770 | 2893 |
| 481 | 20240903 | 104200 | 4107108190 | 17810 | 17870 | 17870 | 17810 | 3934 |
| 482 | 20240903 | 104100 | 4036877990 | 17870 | 17880 | 17890 | 17870 | 4126 |
| 483 | 20240903 | 104000 | 3963104570 | 17880 | 17900 | 17910 | 17880 | 5869 |
| 484 | 20240903 | 103900 | 3858033630 | 17900 | 17910 | 17910 | 17890 | 1779 |
| 485 | 20240903 | 103800 | 3826188900 | 17910 | 17900 | 17910 | 17890 | 2325 |
| 486 | 20240903 | 103700 | 3784560730 | 17900 | 17900 | 17900 | 17880 | 6740 |
| 487 | 20240903 | 103600 | 3663973030 | 17900 | 17880 | 17900 | 17860 | 4021 |
| 488 | 20240903 | 103500 | 3592049440 | 17890 | 17840 | 17900 | 17840 | 5810 |
| 489 | 20240903 | 103400 | 3488230500 | 17840 | 17750 | 17840 | 17750 | 6101 |
| 490 | 20240903 | 103300 | 3379831650 | 17750 | 17730 | 17750 | 17720 | 1680 |
| 491 | 20240903 | 103200 | 3350024080 | 17730 | 17730 | 17740 | 17710 | 1045 |
| 492 | 20240903 | 103100 | 3331507320 | 17740 | 17750 | 17750 | 17720 | 392 |
| 493 | 20240903 | 103000 | 3324553520 | 17740 | 17740 | 17740 | 17740 | 297 |
| 494 | 20240903 | 102900 | 3319284740 | 17740 | 17750 | 17750 | 17720 | 1900 |
| 495 | 20240903 | 102800 | 3285590120 | 17750 | 17740 | 17760 | 17730 | 825 |
| 496 | 20240903 | 102700 | 3270947620 | 17750 | 17750 | 17760 | 17750 | 1464 |
| 497 | 20240903 | 102600 | 3244953670 | 17720 | 17770 | 17770 | 17720 | 1553 |
| 498 | 20240903 | 102500 | 3217378400 | 17760 | 17720 | 17760 | 17720 | 1444 |
| 499 | 20240903 | 102400 | 3191756220 | 17720 | 17710 | 17730 | 17710 | 804 |
| 500 | 20240903 | 102300 | 3177511860 | 17710 | 17730 | 17740 | 17710 | 1247 |
| 501 | 20240903 | 102200 | 3155407120 | 17730 | 17730 | 17730 | 17710 | 2305 |
| 502 | 20240903 | 102100 | 3114558200 | 17710 | 17730 | 17740 | 17710 | 1040 |
| 503 | 20240903 | 102000 | 3096135830 | 17710 | 17760 | 17770 | 17710 | 5750 |
| 504 | 20240903 | 101900 | 2994034080 | 17770 | 17880 | 17880 | 17720 | 14231 |
| 505 | 20240903 | 101800 | 2740337910 | 17870 | 17890 | 17900 | 17840 | 10125 |
| 506 | 20240903 | 101700 | 2559375900 | 17900 | 17790 | 17940 | 17760 | 18515 |
| 507 | 20240903 | 101600 | 2229310330 | 17820 | 17730 | 17830 | 17720 | 17127 |
| 508 | 20240903 | 101500 | 1924739690 | 17720 | 17710 | 17750 | 17700 | 3282 |
| 509 | 20240903 | 101400 | 1866566980 | 17740 | 17630 | 17750 | 17630 | 12632 |
| 510 | 20240903 | 101300 | 1643245650 | 17630 | 17620 | 17640 | 17620 | 1637 |
| 511 | 20240903 | 101200 | 1614385980 | 17620 | 17620 | 17630 | 17610 | 1114 |
| 512 | 20240903 | 101100 | 1594757630 | 17620 | 17610 | 17630 | 17610 | 873 |
| 513 | 20240903 | 101000 | 1579378330 | 17610 | 17600 | 17630 | 17600 | 1947 |
| 514 | 20240903 | 100900 | 1545081030 | 17600 | 17600 | 17610 | 17600 | 289 |
| 515 | 20240903 | 100800 | 1539992930 | 17600 | 17600 | 17600 | 17600 | 889 |
| 516 | 20240903 | 100700 | 1524346530 | 17600 | 17610 | 17620 | 17600 | 509 |
| 517 | 20240903 | 100600 | 1515379850 | 17610 | 17570 | 17620 | 17550 | 2272 |
| 518 | 20240903 | 100500 | 1475437440 | 17570 | 17560 | 17570 | 17550 | 1183 |
| 519 | 20240903 | 100400 | 1454664110 | 17560 | 17520 | 17560 | 17520 | 697 |
| 520 | 20240903 | 100300 | 1442440900 | 17520 | 17520 | 17520 | 17520 | 153 |
| 521 | 20240903 | 100200 | 1439760340 | 17510 | 17520 | 17520 | 17510 | 22 |
| 522 | 20240903 | 100100 | 1439375100 | 17530 | 17530 | 17530 | 17500 | 1683 |
| 523 | 20240903 | 100000 | 1409906560 | 17530 | 17520 | 17530 | 17490 | 1665 |
| 524 | 20240903 | 095900 | 1380754080 | 17500 | 17510 | 17510 | 17500 | 1129 |
| 525 | 20240903 | 095800 | 1360992380 | 17520 | 17510 | 17520 | 17510 | 735 |
| 526 | 20240903 | 095700 | 1348119840 | 17510 | 17520 | 17520 | 17510 | 127 |
| 527 | 20240903 | 095600 | 1345895390 | 17520 | 17530 | 17530 | 17520 | 1683 |
| 528 | 20240903 | 095500 | 1316398270 | 17530 | 17540 | 17560 | 17530 | 665 |
| 529 | 20240903 | 095400 | 1304735270 | 17540 | 17560 | 17560 | 17540 | 218 |
| 530 | 20240903 | 095300 | 1300911250 | 17570 | 17540 | 17570 | 17540 | 133 |
| 531 | 20240903 | 095200 | 1298574470 | 17540 | 17560 | 17560 | 17540 | 2322 |
| 532 | 20240903 | 095100 | 1257819340 | 17560 | 17560 | 17560 | 17560 | 105 |
| 533 | 20240903 | 095000 | 1255975540 | 17560 | 17550 | 17560 | 17550 | 129 |
| 534 | 20240903 | 094900 | 1253710820 | 17560 | 17540 | 17560 | 17530 | 997 |
| 535 | 20240903 | 094800 | 1236217890 | 17540 | 17540 | 17550 | 17540 | 350 |
| 536 | 20240903 | 094700 | 1230078710 | 17540 | 17550 | 17560 | 17520 | 765 |
| 537 | 20240903 | 094600 | 1216660790 | 17550 | 17550 | 17550 | 17530 | 597 |
| 538 | 20240903 | 094500 | 1206185420 | 17550 | 17530 | 17550 | 17520 | 846 |
| 539 | 20240903 | 094400 | 1191355460 | 17530 | 17570 | 17570 | 17530 | 404 |
| 540 | 20240903 | 094300 | 1184265300 | 17570 | 17610 | 17630 | 17570 | 2870 |
| 541 | 20240903 | 094200 | 1133754080 | 17600 | 17570 | 17630 | 17560 | 3402 |
| 542 | 20240903 | 094100 | 1073860130 | 17560 | 17500 | 17570 | 17500 | 4890 |
| 543 | 20240903 | 094000 | 988184550 | 17500 | 17500 | 17500 | 17490 | 3321 |
| 544 | 20240903 | 093900 | 930068350 | 17490 | 17480 | 17490 | 17480 | 1321 |
| 545 | 20240903 | 093800 | 906964080 | 17480 | 17490 | 17490 | 17480 | 821 |
| 546 | 20240903 | 093700 | 892611940 | 17490 | 17480 | 17490 | 17480 | 279 |
| 547 | 20240903 | 093600 | 887732700 | 17490 | 17490 | 17500 | 17490 | 291 |
| 548 | 20240903 | 093500 | 882643080 | 17490 | 17500 | 17500 | 17490 | 100 |
| 549 | 20240903 | 093400 | 880893500 | 17490 | 17490 | 17490 | 17490 | 56 |
| 550 | 20240903 | 093300 | 879914060 | 17490 | 17490 | 17490 | 17480 | 162 |
| 551 | 20240903 | 093200 | 877081180 | 17480 | 17500 | 17500 | 17480 | 1617 |
| 552 | 20240903 | 093100 | 848809200 | 17480 | 17510 | 17510 | 17480 | 274 |
| 553 | 20240903 | 093000 | 844018360 | 17490 | 17510 | 17510 | 17490 | 1701 |
| 554 | 20240903 | 092900 | 814266600 | 17500 | 17500 | 17500 | 17500 | 12 |
| 555 | 20240903 | 092800 | 814056600 | 17500 | 17480 | 17500 | 17470 | 3022 |
| 556 | 20240903 | 092700 | 761206880 | 17480 | 17480 | 17480 | 17470 | 152 |
| 557 | 20240903 | 092600 | 758549950 | 17480 | 17470 | 17480 | 17470 | 16 |
| 558 | 20240903 | 092500 | 758270380 | 17470 | 17490 | 17490 | 17470 | 1862 |
| 559 | 20240903 | 092400 | 725736350 | 17490 | 17480 | 17490 | 17480 | 103 |
| 560 | 20240903 | 092300 | 723935880 | 17480 | 17470 | 17480 | 17470 | 672 |
| 561 | 20240903 | 092200 | 712190560 | 17480 | 17470 | 17480 | 17470 | 2650 |
| 562 | 20240903 | 092100 | 665882880 | 17480 | 17470 | 17480 | 17470 | 922 |
| 563 | 20240903 | 092000 | 649772230 | 17480 | 17490 | 17490 | 17480 | 611 |
| 564 | 20240903 | 091900 | 639090540 | 17490 | 17510 | 17510 | 17490 | 1445 |
| 565 | 20240903 | 091800 | 613802870 | 17510 | 17500 | 17520 | 17500 | 171 |
| 566 | 20240903 | 091700 | 610810290 | 17510 | 17510 | 17530 | 17500 | 2370 |
| 567 | 20240903 | 091600 | 569289400 | 17500 | 17520 | 17520 | 17500 | 1006 |
| 568 | 20240903 | 091500 | 551684340 | 17520 | 17500 | 17520 | 17500 | 346 |
| 569 | 20240903 | 091400 | 545629140 | 17490 | 17540 | 17540 | 17480 | 420 |
| 570 | 20240903 | 091300 | 538282280 | 17540 | 17480 | 17540 | 17480 | 918 |
| 571 | 20240903 | 091200 | 522232540 | 17480 | 17540 | 17550 | 17470 | 1277 |
| 572 | 20240903 | 091100 | 499888610 | 17470 | 17540 | 17550 | 17470 | 1400 |
| 573 | 20240903 | 091000 | 475352910 | 17460 | 17460 | 17530 | 17460 | 371 |
| 574 | 20240903 | 090900 | 468856350 | 17460 | 17470 | 17470 | 17460 | 2395 |
| 575 | 20240903 | 090800 | 427038360 | 17460 | 17460 | 17460 | 17440 | 957 |
| 576 | 20240903 | 090700 | 410340420 | 17460 | 17500 | 17500 | 17430 | 2222 |
| 577 | 20240903 | 090600 | 371566790 | 17500 | 17550 | 17550 | 17430 | 6213 |
| 578 | 20240903 | 090500 | 262830160 | 17550 | 17590 | 17590 | 17550 | 1236 |
| 579 | 20240903 | 090400 | 241111470 | 17590 | 17600 | 17610 | 17590 | 2939 |
| 580 | 20240903 | 090300 | 189389240 | 17600 | 17640 | 17650 | 17590 | 3636 |
| 581 | 20240903 | 090200 | 125285170 | 17640 | 17570 | 17640 | 17570 | 2495 |
| 582 | 20240903 | 090100 | 81358730 | 17560 | 17530 | 17620 | 17530 | 804 |
| 583 | 20240903 | 090000 | 67233490 | 17520 | 17450 | 17610 | 17450 | 3845 |