32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 185600 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 4832 |
| 3 | 20240903 | 185500 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 4 | 20240903 | 185400 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 5 | 20240903 | 185300 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 6 | 20240903 | 185200 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 7 | 20240903 | 185100 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 8 | 20240903 | 185000 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 9 | 20240903 | 184900 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 10 | 20240903 | 184800 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 11 | 20240903 | 184700 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 12 | 20240903 | 184600 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 13 | 20240903 | 184500 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 14 | 20240903 | 184400 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 15 | 20240903 | 184300 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 16 | 20240903 | 184200 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 17 | 20240903 | 184100 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 18 | 20240903 | 184000 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 19 | 20240903 | 183900 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 20 | 20240903 | 183800 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 21 | 20240903 | 183700 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 22 | 20240903 | 183600 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 23 | 20240903 | 183500 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 24 | 20240903 | 183400 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 25 | 20240903 | 183300 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 26 | 20240903 | 183200 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 27 | 20240903 | 183100 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 28 | 20240903 | 183000 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 29 | 20240903 | 182900 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 30 | 20240903 | 182800 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 31 | 20240903 | 182700 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 32 | 20240903 | 182600 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 4832 |
| 33 | 20240903 | 182500 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 34 | 20240903 | 182400 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 35 | 20240903 | 182300 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 36 | 20240903 | 182200 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 37 | 20240903 | 182100 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 38 | 20240903 | 182000 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 39 | 20240903 | 181900 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 40 | 20240903 | 181800 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 41 | 20240903 | 181700 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 42 | 20240903 | 181600 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 43 | 20240903 | 181500 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 44 | 20240903 | 181400 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 45 | 20240903 | 181300 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 46 | 20240903 | 181200 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 47 | 20240903 | 181100 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 48 | 20240903 | 181000 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 49 | 20240903 | 180900 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 50 | 20240903 | 180800 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 51 | 20240903 | 180700 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 52 | 20240903 | 180600 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 53 | 20240903 | 180500 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 54 | 20240903 | 180400 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 55 | 20240903 | 180300 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 56 | 20240903 | 180200 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 57 | 20240903 | 180100 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 58 | 20240903 | 180000 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 59 | 20240903 | 175900 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 60 | 20240903 | 175800 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 61 | 20240903 | 175700 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 62 | 20240903 | 175600 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 4832 |
| 63 | 20240903 | 175500 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 64 | 20240903 | 175400 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 65 | 20240903 | 175300 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 66 | 20240903 | 175200 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 67 | 20240903 | 175100 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 68 | 20240903 | 175000 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 69 | 20240903 | 174900 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 70 | 20240903 | 174800 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 71 | 20240903 | 174700 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 72 | 20240903 | 174600 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 73 | 20240903 | 174500 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 74 | 20240903 | 174400 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 75 | 20240903 | 174300 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 76 | 20240903 | 174200 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 77 | 20240903 | 174100 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 78 | 20240903 | 174000 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 79 | 20240903 | 173900 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 80 | 20240903 | 173800 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 81 | 20240903 | 173700 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 82 | 20240903 | 173600 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 83 | 20240903 | 173500 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 84 | 20240903 | 173400 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 85 | 20240903 | 173300 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 86 | 20240903 | 173200 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 87 | 20240903 | 173100 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 88 | 20240903 | 173000 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 89 | 20240903 | 172900 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 90 | 20240903 | 172800 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 91 | 20240903 | 172700 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 92 | 20240903 | 172600 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 4832 |
| 93 | 20240903 | 172500 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 94 | 20240903 | 172400 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 95 | 20240903 | 172300 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 96 | 20240903 | 172200 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 97 | 20240903 | 172100 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 98 | 20240903 | 172000 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 99 | 20240903 | 171900 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 100 | 20240903 | 171800 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 101 | 20240903 | 171700 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 102 | 20240903 | 171600 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 103 | 20240903 | 171500 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 104 | 20240903 | 171400 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 105 | 20240903 | 171300 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 106 | 20240903 | 171200 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 107 | 20240903 | 171100 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 108 | 20240903 | 171000 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 109 | 20240903 | 170900 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 110 | 20240903 | 170800 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 111 | 20240903 | 170700 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 112 | 20240903 | 170600 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 113 | 20240903 | 170500 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 114 | 20240903 | 170400 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 115 | 20240903 | 170300 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 116 | 20240903 | 170200 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 117 | 20240903 | 170100 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 118 | 20240903 | 170000 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 119 | 20240903 | 165900 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 120 | 20240903 | 165800 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 121 | 20240903 | 165700 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 122 | 20240903 | 165600 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 4832 |
| 123 | 20240903 | 165500 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 124 | 20240903 | 165400 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 125 | 20240903 | 165300 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 126 | 20240903 | 165200 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 127 | 20240903 | 165100 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 128 | 20240903 | 165000 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 129 | 20240903 | 164900 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 130 | 20240903 | 164800 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 131 | 20240903 | 164700 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 132 | 20240903 | 164600 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 133 | 20240903 | 164500 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 134 | 20240903 | 164400 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 135 | 20240903 | 164300 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 136 | 20240903 | 164200 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 137 | 20240903 | 164100 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 138 | 20240903 | 164000 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 139 | 20240903 | 163900 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 140 | 20240903 | 163800 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 141 | 20240903 | 163700 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 142 | 20240903 | 163600 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 143 | 20240903 | 163500 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 144 | 20240903 | 163400 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 145 | 20240903 | 163300 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 146 | 20240903 | 163200 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 147 | 20240903 | 163100 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 148 | 20240903 | 163000 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 149 | 20240903 | 162900 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 150 | 20240903 | 162800 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 151 | 20240903 | 162700 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 152 | 20240903 | 162600 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 4832 |
| 153 | 20240903 | 162500 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 154 | 20240903 | 162400 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 155 | 20240903 | 162300 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 156 | 20240903 | 162200 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 157 | 20240903 | 162100 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 158 | 20240903 | 162000 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 159 | 20240903 | 161900 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 160 | 20240903 | 161800 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 161 | 20240903 | 161700 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 162 | 20240903 | 161600 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 163 | 20240903 | 161500 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 164 | 20240903 | 161400 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 165 | 20240903 | 161300 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 166 | 20240903 | 161200 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 167 | 20240903 | 161100 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 168 | 20240903 | 161000 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 169 | 20240903 | 160900 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 170 | 20240903 | 160800 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 171 | 20240903 | 160700 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 172 | 20240903 | 160600 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 173 | 20240903 | 160500 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 174 | 20240903 | 160400 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 175 | 20240903 | 160300 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 176 | 20240903 | 160200 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 177 | 20240903 | 160100 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 178 | 20240903 | 160000 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 179 | 20240903 | 155900 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 180 | 20240903 | 155800 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 181 | 20240903 | 155700 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 182 | 20240903 | 155600 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 4832 |
| 183 | 20240903 | 155500 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 184 | 20240903 | 155400 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 185 | 20240903 | 155300 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 186 | 20240903 | 155200 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 187 | 20240903 | 155100 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 188 | 20240903 | 155000 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 189 | 20240903 | 154900 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 190 | 20240903 | 154800 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 191 | 20240903 | 154700 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 192 | 20240903 | 154600 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 193 | 20240903 | 154500 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 194 | 20240903 | 154400 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 195 | 20240903 | 154300 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 196 | 20240903 | 154200 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 197 | 20240903 | 154100 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 198 | 20240903 | 154000 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 199 | 20240903 | 153900 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 200 | 20240903 | 153800 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 201 | 20240903 | 153700 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 202 | 20240903 | 153600 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 203 | 20240903 | 153500 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 204 | 20240903 | 153400 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 205 | 20240903 | 153300 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 206 | 20240903 | 153200 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 207 | 20240903 | 153100 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 208 | 20240903 | 153000 | 13643654300 | 59200 | 59200 | 59200 | 59200 | 4832 |
| 209 | 20240903 | 152900 | 13357599900 | 59400 | 59400 | 59400 | 59400 | 0 |
| 210 | 20240903 | 152800 | 13357599900 | 59400 | 59400 | 59400 | 59400 | 0 |
| 211 | 20240903 | 152700 | 13357599900 | 59400 | 59400 | 59400 | 59400 | 0 |
| 212 | 20240903 | 152600 | 13357599900 | 59400 | 59400 | 59400 | 59400 | 0 |
| 213 | 20240903 | 152500 | 13357599900 | 59400 | 59400 | 59400 | 59400 | 0 |
| 214 | 20240903 | 152400 | 13357599900 | 59400 | 59400 | 59400 | 59400 | 0 |
| 215 | 20240903 | 152300 | 13357599900 | 59400 | 59400 | 59400 | 59400 | 0 |
| 216 | 20240903 | 152200 | 13357599900 | 59400 | 59400 | 59400 | 59400 | 0 |
| 217 | 20240903 | 152100 | 13357599900 | 59400 | 59400 | 59400 | 59400 | 0 |
| 218 | 20240903 | 152000 | 13357599900 | 59400 | 59400 | 59400 | 59400 | 0 |
| 219 | 20240903 | 151900 | 13357599900 | 59400 | 59400 | 59400 | 59300 | 288 |
| 220 | 20240903 | 151800 | 13340517200 | 59400 | 59300 | 59400 | 59300 | 281 |
| 221 | 20240903 | 151700 | 13323827500 | 59300 | 59300 | 59400 | 59300 | 115 |
| 222 | 20240903 | 151600 | 13317001400 | 59400 | 59300 | 59400 | 59300 | 540 |
| 223 | 20240903 | 151500 | 13284925600 | 59400 | 59300 | 59400 | 59300 | 44 |
| 224 | 20240903 | 151400 | 13282313200 | 59300 | 59400 | 59400 | 59300 | 67 |
| 225 | 20240903 | 151300 | 13278337800 | 59300 | 59400 | 59400 | 59300 | 53 |
| 226 | 20240903 | 151200 | 13275190700 | 59400 | 59400 | 59400 | 59300 | 180 |
| 227 | 20240903 | 151100 | 13264499400 | 59400 | 59400 | 59400 | 59300 | 9 |
| 228 | 20240903 | 151000 | 13263965200 | 59300 | 59300 | 59500 | 59300 | 421 |
| 229 | 20240903 | 150900 | 13238953100 | 59400 | 59300 | 59400 | 59300 | 212 |
| 230 | 20240903 | 150800 | 13226380300 | 59400 | 59300 | 59500 | 59300 | 663 |
| 231 | 20240903 | 150700 | 13186980500 | 59300 | 59300 | 59300 | 59300 | 114 |
| 232 | 20240903 | 150600 | 13180220300 | 59300 | 59300 | 59400 | 59300 | 146 |
| 233 | 20240903 | 150500 | 13171562400 | 59300 | 59300 | 59300 | 59200 | 262 |
| 234 | 20240903 | 150400 | 13156028400 | 59200 | 59200 | 59300 | 59200 | 132 |
| 235 | 20240903 | 150300 | 13148211600 | 59300 | 59200 | 59300 | 59200 | 339 |
| 236 | 20240903 | 150200 | 13128121100 | 59200 | 59300 | 59300 | 59200 | 241 |
| 237 | 20240903 | 150100 | 13113839700 | 59200 | 59200 | 59200 | 59200 | 284 |
| 238 | 20240903 | 150000 | 13097026900 | 59300 | 59200 | 59300 | 59200 | 172 |
| 239 | 20240903 | 145900 | 13086841100 | 59200 | 59200 | 59400 | 59200 | 1365 |
| 240 | 20240903 | 145800 | 13006019400 | 59200 | 59200 | 59300 | 59200 | 814 |
| 241 | 20240903 | 145700 | 12957773600 | 59200 | 59300 | 59300 | 59200 | 773 |
| 242 | 20240903 | 145600 | 12912008000 | 59200 | 59200 | 59300 | 59200 | 210 |
| 243 | 20240903 | 145500 | 12899573100 | 59200 | 59200 | 59300 | 59200 | 316 |
| 244 | 20240903 | 145400 | 12880864400 | 59200 | 59200 | 59300 | 59200 | 866 |
| 245 | 20240903 | 145300 | 12829579700 | 59200 | 59200 | 59300 | 59200 | 363 |
| 246 | 20240903 | 145200 | 12808088100 | 59200 | 59300 | 59300 | 59200 | 385 |
| 247 | 20240903 | 145100 | 12785293500 | 59200 | 59200 | 59300 | 59200 | 166 |
| 248 | 20240903 | 145000 | 12775465800 | 59300 | 59300 | 59400 | 59300 | 1016 |
| 249 | 20240903 | 144900 | 12715195800 | 59300 | 59300 | 59400 | 59300 | 667 |
| 250 | 20240903 | 144800 | 12675632200 | 59300 | 59400 | 59500 | 59300 | 2358 |
| 251 | 20240903 | 144700 | 12535626000 | 59400 | 59400 | 59600 | 59400 | 366 |
| 252 | 20240903 | 144600 | 12513879200 | 59400 | 59400 | 59500 | 59400 | 502 |
| 253 | 20240903 | 144500 | 12484049900 | 59500 | 59400 | 59500 | 59300 | 614 |
| 254 | 20240903 | 144400 | 12447595900 | 59300 | 59400 | 59400 | 59300 | 300 |
| 255 | 20240903 | 144300 | 12429805000 | 59300 | 59300 | 59300 | 59300 | 339 |
| 256 | 20240903 | 144200 | 12409702300 | 59300 | 59300 | 59400 | 59300 | 160 |
| 257 | 20240903 | 144100 | 12400212100 | 59300 | 59200 | 59400 | 59200 | 397 |
| 258 | 20240903 | 144000 | 12376670700 | 59200 | 59400 | 59500 | 59200 | 5745 |
| 259 | 20240903 | 143900 | 12035981200 | 59400 | 59500 | 59600 | 59400 | 1478 |
| 260 | 20240903 | 143800 | 11948093600 | 59500 | 59500 | 59600 | 59500 | 301 |
| 261 | 20240903 | 143700 | 11930183900 | 59500 | 59500 | 59600 | 59500 | 159 |
| 262 | 20240903 | 143600 | 11920722500 | 59500 | 59500 | 59600 | 59500 | 202 |
| 263 | 20240903 | 143500 | 11908702800 | 59500 | 59600 | 59600 | 59500 | 572 |
| 264 | 20240903 | 143400 | 11874643500 | 59500 | 59500 | 59600 | 59500 | 207 |
| 265 | 20240903 | 143300 | 11862326100 | 59500 | 59500 | 59600 | 59500 | 347 |
| 266 | 20240903 | 143200 | 11841679400 | 59500 | 59500 | 59600 | 59500 | 192 |
| 267 | 20240903 | 143100 | 11830250000 | 59500 | 59500 | 59600 | 59500 | 428 |
| 268 | 20240903 | 143000 | 11804774700 | 59500 | 59500 | 59600 | 59500 | 249 |
| 269 | 20240903 | 142900 | 11789959100 | 59500 | 59600 | 59600 | 59500 | 211 |
| 270 | 20240903 | 142800 | 11777399400 | 59500 | 59500 | 59500 | 59500 | 306 |
| 271 | 20240903 | 142700 | 11759192400 | 59600 | 59600 | 59600 | 59500 | 333 |
| 272 | 20240903 | 142600 | 11739377600 | 59500 | 59500 | 59600 | 59500 | 242 |
| 273 | 20240903 | 142500 | 11724973200 | 59500 | 59500 | 59500 | 59500 | 131 |
| 274 | 20240903 | 142400 | 11717178700 | 59500 | 59500 | 59600 | 59500 | 508 |
| 275 | 20240903 | 142300 | 11686951700 | 59500 | 59500 | 59700 | 59500 | 419 |
| 276 | 20240903 | 142200 | 11661992900 | 59500 | 59600 | 59600 | 59500 | 154 |
| 277 | 20240903 | 142100 | 11652827200 | 59500 | 59600 | 59600 | 59500 | 475 |
| 278 | 20240903 | 142000 | 11624555000 | 59500 | 59500 | 59600 | 59500 | 130 |
| 279 | 20240903 | 141900 | 11616819900 | 59600 | 59600 | 59600 | 59500 | 391 |
| 280 | 20240903 | 141800 | 11593523800 | 59700 | 59600 | 59700 | 59600 | 207 |
| 281 | 20240903 | 141700 | 11581181400 | 59600 | 59600 | 59700 | 59600 | 114 |
| 282 | 20240903 | 141600 | 11574386900 | 59600 | 59600 | 59700 | 59600 | 244 |
| 283 | 20240903 | 141500 | 11559837600 | 59600 | 59600 | 59700 | 59600 | 217 |
| 284 | 20240903 | 141400 | 11546900800 | 59600 | 59600 | 59600 | 59500 | 242 |
| 285 | 20240903 | 141300 | 11532485000 | 59600 | 59500 | 59700 | 59500 | 142 |
| 286 | 20240903 | 141200 | 11524024300 | 59600 | 59600 | 59800 | 59500 | 208 |
| 287 | 20240903 | 141100 | 11511635900 | 59700 | 59600 | 59700 | 59500 | 203 |
| 288 | 20240903 | 141000 | 11499539900 | 59500 | 59600 | 59600 | 59500 | 176 |
| 289 | 20240903 | 140900 | 11489058000 | 59500 | 59600 | 59700 | 59500 | 233 |
| 290 | 20240903 | 140800 | 11475173700 | 59600 | 59500 | 59700 | 59500 | 264 |
| 291 | 20240903 | 140700 | 11459435400 | 59600 | 59600 | 59700 | 59500 | 408 |
| 292 | 20240903 | 140600 | 11435140300 | 59600 | 59600 | 59700 | 59600 | 177 |
| 293 | 20240903 | 140500 | 11424586900 | 59600 | 59600 | 59700 | 59600 | 158 |
| 294 | 20240903 | 140400 | 11415169200 | 59600 | 59800 | 59800 | 59600 | 227 |
| 295 | 20240903 | 140300 | 11401632300 | 59800 | 59800 | 59800 | 59700 | 136 |
| 296 | 20240903 | 140200 | 11393506400 | 59800 | 60000 | 60000 | 59800 | 195 |
| 297 | 20240903 | 140100 | 11381832900 | 60000 | 59800 | 60200 | 59800 | 2039 |
| 298 | 20240903 | 140000 | 11259504500 | 59600 | 59600 | 59800 | 59500 | 2015 |
| 299 | 20240903 | 135900 | 11139499800 | 59500 | 59700 | 59700 | 59500 | 655 |
| 300 | 20240903 | 135800 | 11100481500 | 59700 | 59700 | 59700 | 59600 | 409 |
| 301 | 20240903 | 135700 | 11076098500 | 59700 | 59600 | 59700 | 59600 | 233 |
| 302 | 20240903 | 135600 | 11062210300 | 59700 | 59600 | 59700 | 59600 | 130 |
| 303 | 20240903 | 135500 | 11054457500 | 59700 | 59700 | 59700 | 59600 | 336 |
| 304 | 20240903 | 135400 | 11034420600 | 59600 | 59600 | 59700 | 59600 | 175 |
| 305 | 20240903 | 135300 | 11023986200 | 59600 | 59600 | 59700 | 59600 | 182 |
| 306 | 20240903 | 135200 | 11013129400 | 59600 | 59600 | 59700 | 59600 | 267 |
| 307 | 20240903 | 135100 | 10997211100 | 59600 | 59700 | 59800 | 59600 | 516 |
| 308 | 20240903 | 135000 | 10966451300 | 59600 | 59800 | 59800 | 59600 | 943 |
| 309 | 20240903 | 134900 | 10910148700 | 59700 | 59700 | 59800 | 59700 | 90 |
| 310 | 20240903 | 134800 | 10904774800 | 59700 | 60000 | 60000 | 59700 | 681 |
| 311 | 20240903 | 134700 | 10864058500 | 59900 | 59900 | 59900 | 59800 | 323 |
| 312 | 20240903 | 134600 | 10844731600 | 59900 | 59900 | 59900 | 59800 | 1044 |
| 313 | 20240903 | 134500 | 10782284000 | 59900 | 59900 | 60000 | 59800 | 376 |
| 314 | 20240903 | 134400 | 10759769700 | 60000 | 59900 | 60000 | 59900 | 74 |
| 315 | 20240903 | 134300 | 10755336000 | 59900 | 59900 | 60000 | 59900 | 262 |
| 316 | 20240903 | 134200 | 10739637100 | 59900 | 59900 | 60000 | 59800 | 113 |
| 317 | 20240903 | 134100 | 10732869000 | 59900 | 59900 | 59900 | 59800 | 224 |
| 318 | 20240903 | 134000 | 10719456900 | 59800 | 59800 | 59900 | 59800 | 226 |
| 319 | 20240903 | 133900 | 10705937200 | 59900 | 59800 | 59900 | 59800 | 85 |
| 320 | 20240903 | 133800 | 10700852900 | 59900 | 59700 | 59900 | 59700 | 234 |
| 321 | 20240903 | 133700 | 10686866600 | 59700 | 59800 | 59800 | 59700 | 69 |
| 322 | 20240903 | 133600 | 10682745500 | 59800 | 59700 | 59900 | 59700 | 156 |
| 323 | 20240903 | 133500 | 10673422100 | 59800 | 59700 | 59800 | 59700 | 332 |
| 324 | 20240903 | 133400 | 10653589400 | 59700 | 59700 | 59800 | 59700 | 120 |
| 325 | 20240903 | 133300 | 10646425300 | 59700 | 59700 | 59700 | 59600 | 236 |
| 326 | 20240903 | 133200 | 10632349900 | 59600 | 59700 | 59700 | 59600 | 447 |
| 327 | 20240903 | 133100 | 10605670700 | 59700 | 59600 | 59700 | 59500 | 184 |
| 328 | 20240903 | 133000 | 10594704400 | 59700 | 59600 | 59700 | 59500 | 670 |
| 329 | 20240903 | 132900 | 10554801000 | 59700 | 59700 | 59700 | 59600 | 32 |
| 330 | 20240903 | 132800 | 10552893100 | 59600 | 59600 | 59700 | 59500 | 953 |
| 331 | 20240903 | 132700 | 10496090500 | 59600 | 59800 | 59900 | 59600 | 2190 |
| 332 | 20240903 | 132600 | 10365263100 | 59800 | 59900 | 59900 | 59800 | 513 |
| 333 | 20240903 | 132500 | 10334547800 | 59900 | 59900 | 60000 | 59900 | 111 |
| 334 | 20240903 | 132400 | 10327890800 | 59900 | 59900 | 60000 | 59900 | 99 |
| 335 | 20240903 | 132300 | 10321959500 | 59900 | 60000 | 60000 | 59900 | 249 |
| 336 | 20240903 | 132200 | 10307037800 | 59900 | 60000 | 60000 | 59900 | 127 |
| 337 | 20240903 | 132100 | 10299422300 | 59900 | 60200 | 60200 | 59900 | 1898 |
| 338 | 20240903 | 132000 | 10185412300 | 60200 | 60200 | 60200 | 60100 | 79 |
| 339 | 20240903 | 131900 | 10180659300 | 60100 | 60300 | 60300 | 60100 | 345 |
| 340 | 20240903 | 131800 | 10159890500 | 60200 | 60200 | 60200 | 60100 | 81 |
| 341 | 20240903 | 131700 | 10155014900 | 60200 | 60200 | 60200 | 60200 | 476 |
| 342 | 20240903 | 131600 | 10126359700 | 60300 | 60300 | 60300 | 60200 | 131 |
| 343 | 20240903 | 131500 | 10118472600 | 60300 | 60200 | 60300 | 60200 | 70 |
| 344 | 20240903 | 131400 | 10114253200 | 60300 | 60200 | 60300 | 60200 | 156 |
| 345 | 20240903 | 131300 | 10104859000 | 60300 | 60300 | 60400 | 60200 | 77 |
| 346 | 20240903 | 131200 | 10100217000 | 60300 | 60200 | 60300 | 60200 | 19 |
| 347 | 20240903 | 131100 | 10099071800 | 60300 | 60400 | 60400 | 60200 | 140 |
| 348 | 20240903 | 131000 | 10090634500 | 60400 | 60400 | 60400 | 60200 | 104 |
| 349 | 20240903 | 130900 | 10084362900 | 60400 | 60400 | 60400 | 60300 | 204 |
| 350 | 20240903 | 130800 | 10072051800 | 60400 | 60400 | 60400 | 60400 | 45 |
| 351 | 20240903 | 130700 | 10069333800 | 60400 | 60300 | 60400 | 60300 | 132 |
| 352 | 20240903 | 130600 | 10061373200 | 60300 | 60400 | 60400 | 60300 | 24 |
| 353 | 20240903 | 130500 | 10059924700 | 60300 | 60400 | 60400 | 60300 | 92 |
| 354 | 20240903 | 130400 | 10054376900 | 60400 | 60400 | 60400 | 60300 | 118 |
| 355 | 20240903 | 130300 | 10047259900 | 60400 | 60400 | 60400 | 60300 | 68 |
| 356 | 20240903 | 130200 | 10043153300 | 60400 | 60300 | 60400 | 60300 | 113 |
| 357 | 20240903 | 130100 | 10036339000 | 60400 | 60500 | 60500 | 60400 | 227 |
| 358 | 20240903 | 130000 | 10022627200 | 60400 | 60500 | 60500 | 60400 | 176 |
| 359 | 20240903 | 125900 | 10011982800 | 60500 | 60500 | 60500 | 60400 | 174 |
| 360 | 20240903 | 125800 | 10001468100 | 60500 | 60500 | 60500 | 60500 | 17 |
| 361 | 20240903 | 125700 | 10000439600 | 60500 | 60500 | 60500 | 60400 | 231 |
| 362 | 20240903 | 125600 | 9986476600 | 60500 | 60400 | 60500 | 60400 | 109 |
| 363 | 20240903 | 125500 | 9979891800 | 60400 | 60300 | 60400 | 60200 | 133 |
| 364 | 20240903 | 125400 | 9971877300 | 60300 | 60300 | 60400 | 60100 | 1581 |
| 365 | 20240903 | 125300 | 9876418400 | 60300 | 60100 | 60300 | 60100 | 151 |
| 366 | 20240903 | 125200 | 9867341000 | 60100 | 60200 | 60200 | 60000 | 162 |
| 367 | 20240903 | 125100 | 9857610100 | 60200 | 60300 | 60300 | 60000 | 36 |
| 368 | 20240903 | 125000 | 9855442100 | 60300 | 60200 | 60300 | 60000 | 363 |
| 369 | 20240903 | 124900 | 9833647600 | 60200 | 60200 | 60200 | 60200 | 57 |
| 370 | 20240903 | 124800 | 9830216200 | 60200 | 60100 | 60200 | 60000 | 280 |
| 371 | 20240903 | 124700 | 9813410600 | 60100 | 60200 | 60300 | 60100 | 174 |
| 372 | 20240903 | 124600 | 9802936300 | 60200 | 60200 | 60200 | 60200 | 19 |
| 373 | 20240903 | 124500 | 9801792500 | 60200 | 60100 | 60300 | 60100 | 165 |
| 374 | 20240903 | 124400 | 9791865100 | 60200 | 60300 | 60300 | 60100 | 39 |
| 375 | 20240903 | 124300 | 9789515600 | 60200 | 60100 | 60300 | 60000 | 222 |
| 376 | 20240903 | 124200 | 9776174400 | 60100 | 60100 | 60300 | 60100 | 87 |
| 377 | 20240903 | 124100 | 9770940800 | 60300 | 60100 | 60300 | 60100 | 58 |
| 378 | 20240903 | 124000 | 9767449400 | 60100 | 60100 | 60100 | 60000 | 163 |
| 379 | 20240903 | 123900 | 9757662700 | 60100 | 59900 | 60200 | 59900 | 138 |
| 380 | 20240903 | 123800 | 9749379000 | 60200 | 60300 | 60300 | 59800 | 113 |
| 381 | 20240903 | 123700 | 9742606900 | 59800 | 60200 | 60200 | 59800 | 1161 |
| 382 | 20240903 | 123600 | 9673008900 | 60200 | 60000 | 60200 | 60000 | 288 |
| 383 | 20240903 | 123500 | 9655727700 | 60100 | 60100 | 60200 | 60000 | 266 |
| 384 | 20240903 | 123400 | 9639737300 | 60200 | 60200 | 60200 | 60100 | 93 |
| 385 | 20240903 | 123300 | 9634145400 | 60100 | 60100 | 60200 | 60100 | 241 |
| 386 | 20240903 | 123200 | 9619655600 | 60100 | 60100 | 60200 | 60100 | 82 |
| 387 | 20240903 | 123100 | 9614721200 | 60100 | 60100 | 60200 | 60100 | 174 |
| 388 | 20240903 | 123000 | 9604259100 | 60200 | 60300 | 60300 | 60100 | 344 |
| 389 | 20240903 | 122900 | 9583546000 | 60200 | 60300 | 60400 | 60200 | 57 |
| 390 | 20240903 | 122800 | 9580108700 | 60200 | 60300 | 60300 | 60200 | 172 |
| 391 | 20240903 | 122700 | 9569752800 | 60300 | 60100 | 60300 | 60100 | 136 |
| 392 | 20240903 | 122600 | 9561568600 | 60100 | 60000 | 60200 | 60000 | 213 |
| 393 | 20240903 | 122500 | 9548772200 | 60300 | 60300 | 60400 | 60000 | 5263 |
| 394 | 20240903 | 122400 | 9232629900 | 60300 | 60300 | 60300 | 60200 | 123 |
| 395 | 20240903 | 122300 | 9225217500 | 60300 | 60300 | 60300 | 60200 | 244 |
| 396 | 20240903 | 122200 | 9210517000 | 60200 | 60200 | 60300 | 60200 | 88 |
| 397 | 20240903 | 122100 | 9205212900 | 60300 | 60300 | 60300 | 60200 | 442 |
| 398 | 20240903 | 122000 | 9178577600 | 60300 | 60300 | 60400 | 60300 | 13 |
| 399 | 20240903 | 121900 | 9177793300 | 60300 | 60300 | 60400 | 60300 | 119 |
| 400 | 20240903 | 121800 | 9170615900 | 60300 | 60300 | 60400 | 60300 | 148 |
| 401 | 20240903 | 121700 | 9161687900 | 60300 | 60300 | 60300 | 60300 | 54 |
| 402 | 20240903 | 121600 | 9158431700 | 60300 | 60300 | 60300 | 60200 | 216 |
| 403 | 20240903 | 121500 | 9145417800 | 60300 | 60300 | 60300 | 60200 | 20 |
| 404 | 20240903 | 121400 | 9144212200 | 60300 | 60400 | 60400 | 60200 | 380 |
| 405 | 20240903 | 121300 | 9121309800 | 60400 | 60300 | 60400 | 60200 | 142 |
| 406 | 20240903 | 121200 | 9112747300 | 60300 | 60300 | 60300 | 60200 | 119 |
| 407 | 20240903 | 121100 | 9105572300 | 60200 | 60400 | 60400 | 60200 | 112 |
| 408 | 20240903 | 121000 | 9098820500 | 60400 | 60500 | 60500 | 60300 | 58 |
| 409 | 20240903 | 120900 | 9095315400 | 60300 | 60400 | 60400 | 60200 | 167 |
| 410 | 20240903 | 120800 | 9085252500 | 60400 | 60400 | 60400 | 60300 | 53 |
| 411 | 20240903 | 120700 | 9082051600 | 60400 | 60200 | 60400 | 60200 | 105 |
| 412 | 20240903 | 120600 | 9075721700 | 60300 | 60400 | 60400 | 60300 | 97 |
| 413 | 20240903 | 120500 | 9069867300 | 60400 | 60300 | 60400 | 60300 | 35 |
| 414 | 20240903 | 120400 | 9067754400 | 60400 | 60400 | 60400 | 60200 | 154 |
| 415 | 20240903 | 120300 | 9058471800 | 60400 | 60400 | 60400 | 60300 | 334 |
| 416 | 20240903 | 120200 | 9038327700 | 60300 | 60400 | 60500 | 60300 | 233 |
| 417 | 20240903 | 120100 | 9024257600 | 60300 | 60400 | 60400 | 60300 | 64 |
| 418 | 20240903 | 120000 | 9020395100 | 60400 | 60400 | 60500 | 60300 | 723 |
| 419 | 20240903 | 115900 | 8976793300 | 60400 | 60400 | 60400 | 60300 | 179 |
| 420 | 20240903 | 115800 | 8965993000 | 60400 | 60300 | 60400 | 60300 | 518 |
| 421 | 20240903 | 115700 | 8934752200 | 60400 | 60300 | 60400 | 60300 | 240 |
| 422 | 20240903 | 115600 | 8920274300 | 60400 | 60300 | 60500 | 60300 | 129 |
| 423 | 20240903 | 115500 | 8912487700 | 60300 | 60300 | 60400 | 60300 | 116 |
| 424 | 20240903 | 115400 | 8905489300 | 60400 | 60500 | 60500 | 60300 | 164 |
| 425 | 20240903 | 115300 | 8895581100 | 60400 | 60400 | 60500 | 60400 | 199 |
| 426 | 20240903 | 115200 | 8883559500 | 60300 | 60400 | 60500 | 60300 | 301 |
| 427 | 20240903 | 115100 | 8865393000 | 60400 | 60400 | 60400 | 60300 | 320 |
| 428 | 20240903 | 115000 | 8846082600 | 60400 | 60500 | 60500 | 60400 | 461 |
| 429 | 20240903 | 114900 | 8818229200 | 60500 | 60500 | 60500 | 60400 | 92 |
| 430 | 20240903 | 114800 | 8812663500 | 60500 | 60400 | 60500 | 60400 | 130 |
| 431 | 20240903 | 114700 | 8804806300 | 60400 | 60400 | 60500 | 60300 | 189 |
| 432 | 20240903 | 114600 | 8793391600 | 60300 | 60400 | 60400 | 60300 | 170 |
| 433 | 20240903 | 114500 | 8783133300 | 60400 | 60300 | 60400 | 60300 | 185 |
| 434 | 20240903 | 114400 | 8771972400 | 60300 | 60400 | 60400 | 60300 | 194 |
| 435 | 20240903 | 114300 | 8760262700 | 60400 | 60300 | 60500 | 60300 | 366 |
| 436 | 20240903 | 114200 | 8738181700 | 60400 | 60300 | 60400 | 60200 | 448 |
| 437 | 20240903 | 114100 | 8711170100 | 60300 | 60400 | 60400 | 60300 | 608 |
| 438 | 20240903 | 114000 | 8674506200 | 60400 | 60300 | 60400 | 60300 | 345 |
| 439 | 20240903 | 113900 | 8653693300 | 60300 | 60400 | 60400 | 60300 | 174 |
| 440 | 20240903 | 113800 | 8643183900 | 60500 | 60500 | 60600 | 60400 | 117 |
| 441 | 20240903 | 113700 | 8636109800 | 60400 | 60300 | 60400 | 60300 | 276 |
| 442 | 20240903 | 113600 | 8619446200 | 60400 | 60300 | 60400 | 60300 | 75 |
| 443 | 20240903 | 113500 | 8614918800 | 60400 | 60400 | 60400 | 60300 | 290 |
| 444 | 20240903 | 113400 | 8597424900 | 60400 | 60400 | 60500 | 60400 | 449 |
| 445 | 20240903 | 113300 | 8570300500 | 60500 | 60600 | 60600 | 60400 | 284 |
| 446 | 20240903 | 113200 | 8553135300 | 60700 | 60400 | 60700 | 60400 | 295 |
| 447 | 20240903 | 113100 | 8535299000 | 60400 | 60300 | 60400 | 60300 | 271 |
| 448 | 20240903 | 113000 | 8518945900 | 60300 | 60400 | 60400 | 60300 | 444 |
| 449 | 20240903 | 112900 | 8492167000 | 60400 | 60400 | 60400 | 60300 | 316 |
| 450 | 20240903 | 112800 | 8473082800 | 60400 | 60400 | 60400 | 60300 | 483 |
| 451 | 20240903 | 112700 | 8443915200 | 60400 | 60400 | 60500 | 60400 | 577 |
| 452 | 20240903 | 112600 | 8409036500 | 60400 | 60400 | 60400 | 60300 | 329 |
| 453 | 20240903 | 112500 | 8389186000 | 60400 | 60300 | 60400 | 60300 | 169 |
| 454 | 20240903 | 112400 | 8378990200 | 60300 | 60400 | 60400 | 60300 | 274 |
| 455 | 20240903 | 112300 | 8362461800 | 60400 | 60400 | 60400 | 60200 | 190 |
| 456 | 20240903 | 112200 | 8351001200 | 60400 | 60400 | 60400 | 60300 | 217 |
| 457 | 20240903 | 112100 | 8337905000 | 60400 | 60500 | 60500 | 60300 | 201 |
| 458 | 20240903 | 112000 | 8325772000 | 60400 | 60400 | 60500 | 60300 | 288 |
| 459 | 20240903 | 111900 | 8308376700 | 60400 | 60500 | 60500 | 60300 | 343 |
| 460 | 20240903 | 111800 | 8287635600 | 60600 | 60600 | 60700 | 60500 | 181 |
| 461 | 20240903 | 111700 | 8276679300 | 60700 | 60600 | 60700 | 60600 | 240 |
| 462 | 20240903 | 111600 | 8262131400 | 60600 | 60700 | 60700 | 60500 | 344 |
| 463 | 20240903 | 111500 | 8241280400 | 60700 | 60500 | 60700 | 60500 | 49 |
| 464 | 20240903 | 111400 | 8238311000 | 60500 | 60600 | 60600 | 60500 | 329 |
| 465 | 20240903 | 111300 | 8218390900 | 60600 | 60700 | 60700 | 60600 | 446 |
| 466 | 20240903 | 111200 | 8191350700 | 60700 | 60500 | 60800 | 60400 | 446 |
| 467 | 20240903 | 111100 | 8164319400 | 60400 | 60500 | 60600 | 60400 | 255 |
| 468 | 20240903 | 111000 | 8148891700 | 60600 | 60500 | 60600 | 60500 | 88 |
| 469 | 20240903 | 110900 | 8143564900 | 60500 | 60400 | 60500 | 60300 | 335 |
| 470 | 20240903 | 110800 | 8123331800 | 60500 | 60500 | 60500 | 60400 | 47 |
| 471 | 20240903 | 110700 | 8120490500 | 60500 | 60100 | 60500 | 60100 | 82 |
| 472 | 20240903 | 110600 | 8115557900 | 60100 | 60600 | 60700 | 60100 | 7708 |
| 473 | 20240903 | 110500 | 7651510100 | 60700 | 60600 | 60700 | 60600 | 12 |
| 474 | 20240903 | 110400 | 7650782300 | 60600 | 60600 | 60600 | 60500 | 197 |
| 475 | 20240903 | 110300 | 7638856800 | 60600 | 60600 | 60600 | 60500 | 183 |
| 476 | 20240903 | 110200 | 7627773900 | 60500 | 60700 | 60700 | 60500 | 104 |
| 477 | 20240903 | 110100 | 7621476700 | 60700 | 60600 | 60800 | 60600 | 121 |
| 478 | 20240903 | 110000 | 7614136600 | 60600 | 60500 | 60600 | 60500 | 121 |
| 479 | 20240903 | 105900 | 7606815600 | 60500 | 60600 | 60600 | 60400 | 1509 |
| 480 | 20240903 | 105800 | 7515587500 | 60600 | 60500 | 60600 | 60500 | 295 |
| 481 | 20240903 | 105700 | 7497714400 | 60600 | 60700 | 60800 | 60600 | 257 |
| 482 | 20240903 | 105600 | 7482131100 | 60600 | 60700 | 60800 | 60600 | 238 |
| 483 | 20240903 | 105500 | 7467684600 | 60700 | 60600 | 60700 | 60500 | 103 |
| 484 | 20240903 | 105400 | 7461444400 | 60600 | 60600 | 60700 | 60500 | 571 |
| 485 | 20240903 | 105300 | 7426883800 | 60700 | 60800 | 60800 | 60500 | 2215 |
| 486 | 20240903 | 105200 | 7292549900 | 60800 | 60900 | 60900 | 60800 | 636 |
| 487 | 20240903 | 105100 | 7253874500 | 60900 | 60900 | 61000 | 60700 | 310 |
| 488 | 20240903 | 105000 | 7235025700 | 60900 | 60800 | 60900 | 60800 | 462 |
| 489 | 20240903 | 104900 | 7206930300 | 60800 | 60900 | 60900 | 60800 | 40 |
| 490 | 20240903 | 104800 | 7204497800 | 60800 | 60800 | 60900 | 60700 | 214 |
| 491 | 20240903 | 104700 | 7191491100 | 60800 | 60800 | 60900 | 60700 | 157 |
| 492 | 20240903 | 104600 | 7181946900 | 60800 | 60900 | 61000 | 60800 | 780 |
| 493 | 20240903 | 104500 | 7134504600 | 61000 | 61000 | 61000 | 60900 | 47 |
| 494 | 20240903 | 104400 | 7131639500 | 60900 | 61000 | 61000 | 60800 | 122 |
| 495 | 20240903 | 104300 | 7124206200 | 61000 | 61000 | 61000 | 60900 | 82 |
| 496 | 20240903 | 104200 | 7119206000 | 60900 | 61000 | 61100 | 60900 | 103 |
| 497 | 20240903 | 104100 | 7112925400 | 61000 | 60800 | 61000 | 60800 | 140 |
| 498 | 20240903 | 104000 | 7104405500 | 60800 | 60800 | 60900 | 60800 | 143 |
| 499 | 20240903 | 103900 | 7095709600 | 60800 | 60900 | 60900 | 60700 | 100 |
| 500 | 20240903 | 103800 | 7089631300 | 60900 | 61000 | 61000 | 60700 | 532 |
| 501 | 20240903 | 103700 | 7057319000 | 60800 | 61000 | 61000 | 60800 | 626 |
| 502 | 20240903 | 103600 | 7019242200 | 60900 | 60800 | 60900 | 60800 | 121 |
| 503 | 20240903 | 103500 | 7011879900 | 60800 | 60900 | 60900 | 60800 | 149 |
| 504 | 20240903 | 103400 | 7002819900 | 60900 | 60800 | 60900 | 60800 | 119 |
| 505 | 20240903 | 103300 | 6995574700 | 60900 | 60900 | 60900 | 60800 | 149 |
| 506 | 20240903 | 103200 | 6986509900 | 60900 | 60900 | 60900 | 60800 | 119 |
| 507 | 20240903 | 103100 | 6979265100 | 60900 | 61000 | 61000 | 60900 | 122 |
| 508 | 20240903 | 103000 | 6971828800 | 61000 | 60800 | 61000 | 60800 | 306 |
| 509 | 20240903 | 102900 | 6953217900 | 60900 | 61000 | 61100 | 60900 | 811 |
| 510 | 20240903 | 102800 | 6903806300 | 61100 | 60800 | 61100 | 60800 | 400 |
| 511 | 20240903 | 102700 | 6879451800 | 61000 | 60900 | 61000 | 60900 | 166 |
| 512 | 20240903 | 102600 | 6869338700 | 61000 | 60900 | 61000 | 60900 | 155 |
| 513 | 20240903 | 102500 | 6859887300 | 61000 | 61100 | 61200 | 61000 | 235 |
| 514 | 20240903 | 102400 | 6845541100 | 61100 | 61100 | 61100 | 61000 | 419 |
| 515 | 20240903 | 102300 | 6819972900 | 61100 | 61100 | 61200 | 60800 | 4679 |
| 516 | 20240903 | 102200 | 6534960300 | 61000 | 61400 | 61500 | 61000 | 1691 |
| 517 | 20240903 | 102100 | 6431500400 | 61300 | 61400 | 61500 | 61300 | 200 |
| 518 | 20240903 | 102000 | 6419211300 | 61400 | 61500 | 61500 | 61300 | 366 |
| 519 | 20240903 | 101900 | 6396737500 | 61800 | 61400 | 61800 | 61400 | 94 |
| 520 | 20240903 | 101800 | 6390957900 | 61500 | 61400 | 61500 | 61300 | 336 |
| 521 | 20240903 | 101700 | 6370325100 | 61400 | 61300 | 61400 | 61200 | 313 |
| 522 | 20240903 | 101600 | 6351138400 | 61300 | 61400 | 61400 | 61300 | 271 |
| 523 | 20240903 | 101500 | 6334514500 | 61500 | 61400 | 61500 | 61300 | 336 |
| 524 | 20240903 | 101400 | 6313883800 | 61500 | 61400 | 62000 | 61400 | 1021 |
| 525 | 20240903 | 101300 | 6250908400 | 61400 | 61300 | 61400 | 61200 | 185 |
| 526 | 20240903 | 101200 | 6239557900 | 61300 | 61300 | 61600 | 61200 | 103 |
| 527 | 20240903 | 101100 | 6233233400 | 61200 | 61300 | 61300 | 61100 | 414 |
| 528 | 20240903 | 101000 | 6207890100 | 61300 | 61100 | 61300 | 61100 | 185 |
| 529 | 20240903 | 100900 | 6196561100 | 61100 | 61100 | 61200 | 60900 | 819 |
| 530 | 20240903 | 100800 | 6146539000 | 61000 | 61300 | 61300 | 61000 | 2570 |
| 531 | 20240903 | 100700 | 5989604400 | 61300 | 61300 | 61400 | 61300 | 1000 |
| 532 | 20240903 | 100600 | 5928302600 | 61300 | 61600 | 61600 | 61300 | 2717 |
| 533 | 20240903 | 100500 | 5761342500 | 61600 | 61700 | 61700 | 61600 | 220 |
| 534 | 20240903 | 100400 | 5747790400 | 61600 | 61700 | 61700 | 61600 | 105 |
| 535 | 20240903 | 100300 | 5741318300 | 61700 | 61700 | 61800 | 61600 | 474 |
| 536 | 20240903 | 100200 | 5712113900 | 61800 | 61900 | 61900 | 61700 | 114 |
| 537 | 20240903 | 100100 | 5705069800 | 61900 | 62000 | 62000 | 61700 | 88 |
| 538 | 20240903 | 100000 | 5699629900 | 62000 | 61800 | 62000 | 61700 | 63 |
| 539 | 20240903 | 095900 | 5695736700 | 61800 | 62000 | 62000 | 61700 | 482 |
| 540 | 20240903 | 095800 | 5665948300 | 62000 | 62000 | 62000 | 61800 | 294 |
| 541 | 20240903 | 095700 | 5647743200 | 62000 | 61900 | 62000 | 61900 | 240 |
| 542 | 20240903 | 095600 | 5632882300 | 61900 | 62000 | 62000 | 61900 | 34 |
| 543 | 20240903 | 095500 | 5630774600 | 61900 | 62000 | 62000 | 61800 | 210 |
| 544 | 20240903 | 095400 | 5617778500 | 61900 | 62000 | 62000 | 61800 | 473 |
| 545 | 20240903 | 095300 | 5588495700 | 62100 | 61900 | 62200 | 61800 | 203 |
| 546 | 20240903 | 095200 | 5575911000 | 61600 | 62000 | 62100 | 61600 | 1577 |
| 547 | 20240903 | 095100 | 5478541000 | 62200 | 62200 | 62200 | 62100 | 234 |
| 548 | 20240903 | 095000 | 5464003500 | 62200 | 62200 | 62300 | 61900 | 593 |
| 549 | 20240903 | 094900 | 5427104300 | 62100 | 61900 | 62100 | 61800 | 1069 |
| 550 | 20240903 | 094800 | 5360833000 | 62000 | 61800 | 62000 | 61800 | 111 |
| 551 | 20240903 | 094700 | 5353962900 | 61900 | 61800 | 61900 | 61800 | 375 |
| 552 | 20240903 | 094600 | 5330782500 | 61800 | 61800 | 61900 | 61800 | 286 |
| 553 | 20240903 | 094500 | 5313081100 | 61900 | 62000 | 62000 | 61800 | 157 |
| 554 | 20240903 | 094400 | 5303367000 | 61900 | 62000 | 62000 | 61800 | 395 |
| 555 | 20240903 | 094300 | 5278931100 | 62000 | 62000 | 62100 | 61800 | 190 |
| 556 | 20240903 | 094200 | 5267163000 | 62000 | 62000 | 62100 | 61800 | 730 |
| 557 | 20240903 | 094100 | 5221986900 | 62000 | 61900 | 62000 | 61900 | 88 |
| 558 | 20240903 | 094000 | 5216533100 | 62000 | 61900 | 62000 | 61900 | 211 |
| 559 | 20240903 | 093900 | 5203455500 | 62000 | 61700 | 62000 | 61600 | 780 |
| 560 | 20240903 | 093800 | 5155267700 | 61600 | 61700 | 61800 | 61600 | 619 |
| 561 | 20240903 | 093700 | 5117089400 | 61700 | 61700 | 61800 | 61700 | 666 |
| 562 | 20240903 | 093600 | 5075984800 | 61700 | 61700 | 61700 | 61600 | 113 |
| 563 | 20240903 | 093500 | 5069013000 | 61600 | 61700 | 61800 | 61600 | 206 |
| 564 | 20240903 | 093400 | 5056307800 | 61600 | 61700 | 61700 | 61600 | 168 |
| 565 | 20240903 | 093300 | 5045951100 | 61600 | 61800 | 61800 | 61600 | 942 |
| 566 | 20240903 | 093200 | 4987826800 | 61700 | 61700 | 62000 | 61700 | 338 |
| 567 | 20240903 | 093100 | 4966949400 | 61700 | 62000 | 62000 | 61700 | 1589 |
| 568 | 20240903 | 093000 | 4868688900 | 62100 | 62100 | 62300 | 62000 | 595 |
| 569 | 20240903 | 092900 | 4831757900 | 62100 | 62100 | 62100 | 62000 | 969 |
| 570 | 20240903 | 092800 | 4771676400 | 62100 | 62200 | 62300 | 62100 | 304 |
| 571 | 20240903 | 092700 | 4752778100 | 62100 | 62200 | 62300 | 62100 | 245 |
| 572 | 20240903 | 092600 | 4737527200 | 62300 | 62200 | 62400 | 62200 | 247 |
| 573 | 20240903 | 092500 | 4722136600 | 62300 | 62200 | 62300 | 62100 | 390 |
| 574 | 20240903 | 092400 | 4697878600 | 62200 | 62100 | 62200 | 62100 | 224 |
| 575 | 20240903 | 092300 | 4683966200 | 62000 | 62200 | 62200 | 62000 | 387 |
| 576 | 20240903 | 092200 | 4659934100 | 62100 | 62200 | 62300 | 62100 | 309 |
| 577 | 20240903 | 092100 | 4640734400 | 62200 | 62300 | 62300 | 62100 | 471 |
| 578 | 20240903 | 092000 | 4611475900 | 62100 | 62600 | 62600 | 62100 | 1490 |
| 579 | 20240903 | 091900 | 4518528700 | 62600 | 62700 | 62700 | 62500 | 641 |
| 580 | 20240903 | 091800 | 4478395900 | 62700 | 62800 | 62800 | 62500 | 690 |
| 581 | 20240903 | 091700 | 4435173400 | 62800 | 62400 | 62800 | 62300 | 6017 |
| 582 | 20240903 | 091600 | 4059103400 | 62400 | 62300 | 62400 | 62200 | 638 |
| 583 | 20240903 | 091500 | 4019354300 | 62300 | 62100 | 62300 | 62100 | 3196 |
| 584 | 20240903 | 091400 | 3820536400 | 62100 | 62100 | 62200 | 62100 | 677 |
| 585 | 20240903 | 091300 | 3778485400 | 62100 | 62300 | 62300 | 62100 | 391 |
| 586 | 20240903 | 091200 | 3754180800 | 62300 | 62400 | 62400 | 62100 | 2021 |
| 587 | 20240903 | 091100 | 3628214900 | 62500 | 62600 | 62600 | 62400 | 633 |
| 588 | 20240903 | 091000 | 3588648600 | 62600 | 62700 | 62900 | 62500 | 2830 |
| 589 | 20240903 | 090900 | 3411049600 | 62600 | 62500 | 62600 | 62300 | 2124 |
| 590 | 20240903 | 090800 | 3278333900 | 62500 | 62600 | 62600 | 62400 | 1045 |
| 591 | 20240903 | 090700 | 3213000400 | 62600 | 62600 | 62900 | 62600 | 2866 |
| 592 | 20240903 | 090600 | 3033187100 | 62600 | 62600 | 62700 | 62300 | 1099 |
| 593 | 20240903 | 090500 | 2964398900 | 62300 | 62500 | 62600 | 62100 | 2425 |
| 594 | 20240903 | 090400 | 2813055200 | 62500 | 63100 | 63100 | 62500 | 4043 |
| 595 | 20240903 | 090300 | 2559681600 | 63100 | 62400 | 63300 | 62300 | 17244 |
| 596 | 20240903 | 090200 | 1476799000 | 62600 | 62000 | 62700 | 61800 | 10766 |
| 597 | 20240903 | 090100 | 805758000 | 61800 | 61400 | 62200 | 61300 | 6004 |
| 598 | 20240903 | 090000 | 434946800 | 61600 | 61100 | 61700 | 61100 | 7090 |