32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 190200 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 2563 |
| 3 | 20240903 | 190100 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 4 | 20240903 | 190000 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 5 | 20240903 | 185900 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 6 | 20240903 | 185800 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 7 | 20240903 | 185700 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 8 | 20240903 | 185600 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 9 | 20240903 | 185500 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 10 | 20240903 | 185400 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 11 | 20240903 | 185300 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 12 | 20240903 | 185200 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 13 | 20240903 | 185100 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 14 | 20240903 | 185000 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 15 | 20240903 | 184900 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 16 | 20240903 | 184800 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 17 | 20240903 | 184700 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 18 | 20240903 | 184600 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 19 | 20240903 | 184500 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 20 | 20240903 | 184400 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 21 | 20240903 | 184300 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 22 | 20240903 | 184200 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 23 | 20240903 | 184100 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 24 | 20240903 | 184000 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 25 | 20240903 | 183900 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 26 | 20240903 | 183800 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 27 | 20240903 | 183700 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 28 | 20240903 | 183600 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 29 | 20240903 | 183500 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 30 | 20240903 | 183400 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 31 | 20240903 | 183300 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 32 | 20240903 | 183200 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 2563 |
| 33 | 20240903 | 183100 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 34 | 20240903 | 183000 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 35 | 20240903 | 182900 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 36 | 20240903 | 182800 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 37 | 20240903 | 182700 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 38 | 20240903 | 182600 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 39 | 20240903 | 182500 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 40 | 20240903 | 182400 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 41 | 20240903 | 182300 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 42 | 20240903 | 182200 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 43 | 20240903 | 182100 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 44 | 20240903 | 182000 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 45 | 20240903 | 181900 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 46 | 20240903 | 181800 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 47 | 20240903 | 181700 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 48 | 20240903 | 181600 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 49 | 20240903 | 181500 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 50 | 20240903 | 181400 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 51 | 20240903 | 181300 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 52 | 20240903 | 181200 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 53 | 20240903 | 181100 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 54 | 20240903 | 181000 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 55 | 20240903 | 180900 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 56 | 20240903 | 180800 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 57 | 20240903 | 180700 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 58 | 20240903 | 180600 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 59 | 20240903 | 180500 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 60 | 20240903 | 180400 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 61 | 20240903 | 180300 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 62 | 20240903 | 180200 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 2563 |
| 63 | 20240903 | 180100 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 64 | 20240903 | 180000 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 65 | 20240903 | 175900 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 66 | 20240903 | 175800 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 67 | 20240903 | 175700 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 68 | 20240903 | 175600 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 69 | 20240903 | 175500 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 70 | 20240903 | 175400 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 71 | 20240903 | 175300 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 72 | 20240903 | 175200 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 73 | 20240903 | 175100 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 74 | 20240903 | 175000 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 75 | 20240903 | 174900 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 76 | 20240903 | 174800 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 77 | 20240903 | 174700 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 78 | 20240903 | 174600 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 79 | 20240903 | 174500 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 80 | 20240903 | 174400 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 81 | 20240903 | 174300 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 82 | 20240903 | 174200 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 83 | 20240903 | 174100 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 84 | 20240903 | 174000 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 85 | 20240903 | 173900 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 86 | 20240903 | 173800 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 87 | 20240903 | 173700 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 88 | 20240903 | 173600 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 89 | 20240903 | 173500 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 90 | 20240903 | 173400 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 91 | 20240903 | 173300 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 92 | 20240903 | 173200 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 2563 |
| 93 | 20240903 | 173100 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 94 | 20240903 | 173000 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 95 | 20240903 | 172900 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 96 | 20240903 | 172800 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 97 | 20240903 | 172700 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 98 | 20240903 | 172600 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 99 | 20240903 | 172500 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 100 | 20240903 | 172400 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 101 | 20240903 | 172300 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 102 | 20240903 | 172200 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 103 | 20240903 | 172100 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 104 | 20240903 | 172000 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 105 | 20240903 | 171900 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 106 | 20240903 | 171800 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 107 | 20240903 | 171700 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 108 | 20240903 | 171600 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 109 | 20240903 | 171500 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 110 | 20240903 | 171400 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 111 | 20240903 | 171300 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 112 | 20240903 | 171200 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 113 | 20240903 | 171100 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 114 | 20240903 | 171000 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 115 | 20240903 | 170900 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 116 | 20240903 | 170800 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 117 | 20240903 | 170700 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 118 | 20240903 | 170600 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 119 | 20240903 | 170500 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 120 | 20240903 | 170400 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 121 | 20240903 | 170300 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 122 | 20240903 | 170200 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 2563 |
| 123 | 20240903 | 170100 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 124 | 20240903 | 170000 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 125 | 20240903 | 165900 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 126 | 20240903 | 165800 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 127 | 20240903 | 165700 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 128 | 20240903 | 165600 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 129 | 20240903 | 165500 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 130 | 20240903 | 165400 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 131 | 20240903 | 165300 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 132 | 20240903 | 165200 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 133 | 20240903 | 165100 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 134 | 20240903 | 165000 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 135 | 20240903 | 164900 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 136 | 20240903 | 164800 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 137 | 20240903 | 164700 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 138 | 20240903 | 164600 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 139 | 20240903 | 164500 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 140 | 20240903 | 164400 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 141 | 20240903 | 164300 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 142 | 20240903 | 164200 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 143 | 20240903 | 164100 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 144 | 20240903 | 164000 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 145 | 20240903 | 163900 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 146 | 20240903 | 163800 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 147 | 20240903 | 163700 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 148 | 20240903 | 163600 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 149 | 20240903 | 163500 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 150 | 20240903 | 163400 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 151 | 20240903 | 163300 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 152 | 20240903 | 163200 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 2563 |
| 153 | 20240903 | 163100 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 154 | 20240903 | 163000 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 155 | 20240903 | 162900 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 156 | 20240903 | 162800 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 157 | 20240903 | 162700 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 158 | 20240903 | 162600 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 159 | 20240903 | 162500 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 160 | 20240903 | 162400 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 161 | 20240903 | 162300 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 162 | 20240903 | 162200 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 163 | 20240903 | 162100 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 164 | 20240903 | 162000 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 165 | 20240903 | 161900 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 166 | 20240903 | 161800 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 167 | 20240903 | 161700 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 168 | 20240903 | 161600 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 169 | 20240903 | 161500 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 170 | 20240903 | 161400 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 171 | 20240903 | 161300 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 172 | 20240903 | 161200 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 173 | 20240903 | 161100 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 174 | 20240903 | 161000 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 175 | 20240903 | 160900 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 176 | 20240903 | 160800 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 177 | 20240903 | 160700 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 178 | 20240903 | 160600 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 179 | 20240903 | 160500 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 180 | 20240903 | 160400 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 181 | 20240903 | 160300 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 182 | 20240903 | 160200 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 2563 |
| 183 | 20240903 | 160100 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 184 | 20240903 | 160000 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 185 | 20240903 | 155900 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 186 | 20240903 | 155800 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 187 | 20240903 | 155700 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 188 | 20240903 | 155600 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 189 | 20240903 | 155500 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 190 | 20240903 | 155400 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 191 | 20240903 | 155300 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 192 | 20240903 | 155200 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 193 | 20240903 | 155100 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 194 | 20240903 | 155000 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 195 | 20240903 | 154900 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 196 | 20240903 | 154800 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 197 | 20240903 | 154700 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 198 | 20240903 | 154600 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 199 | 20240903 | 154500 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 200 | 20240903 | 154400 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 201 | 20240903 | 154300 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 202 | 20240903 | 154200 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 203 | 20240903 | 154100 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 204 | 20240903 | 154000 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 205 | 20240903 | 153900 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 206 | 20240903 | 153800 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 207 | 20240903 | 153700 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 208 | 20240903 | 153600 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 209 | 20240903 | 153500 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 210 | 20240903 | 153400 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 211 | 20240903 | 153300 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 212 | 20240903 | 153200 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 2563 |
| 213 | 20240903 | 153100 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 0 |
| 214 | 20240903 | 153000 | 13680261300 | 85000 | 85000 | 85000 | 85000 | 2563 |
| 215 | 20240903 | 152900 | 13462406300 | 84600 | 84600 | 84600 | 84600 | 0 |
| 216 | 20240903 | 152800 | 13462406300 | 84600 | 84600 | 84600 | 84600 | 0 |
| 217 | 20240903 | 152700 | 13462406300 | 84600 | 84600 | 84600 | 84600 | 0 |
| 218 | 20240903 | 152600 | 13462406300 | 84600 | 84600 | 84600 | 84600 | 0 |
| 219 | 20240903 | 152500 | 13462406300 | 84600 | 84600 | 84600 | 84600 | 0 |
| 220 | 20240903 | 152400 | 13462406300 | 84600 | 84600 | 84600 | 84600 | 0 |
| 221 | 20240903 | 152300 | 13462406300 | 84600 | 84600 | 84600 | 84600 | 0 |
| 222 | 20240903 | 152200 | 13462406300 | 84600 | 84600 | 84600 | 84600 | 0 |
| 223 | 20240903 | 152100 | 13462406300 | 84600 | 84600 | 84600 | 84600 | 0 |
| 224 | 20240903 | 152000 | 13462406300 | 84600 | 84600 | 84600 | 84600 | 0 |
| 225 | 20240903 | 151900 | 13462406300 | 84600 | 84600 | 84700 | 84200 | 1624 |
| 226 | 20240903 | 151800 | 13325243500 | 84600 | 84600 | 84700 | 84600 | 200 |
| 227 | 20240903 | 151700 | 13308315700 | 84600 | 84600 | 84600 | 84500 | 599 |
| 228 | 20240903 | 151600 | 13257642000 | 84500 | 84700 | 84700 | 84500 | 855 |
| 229 | 20240903 | 151500 | 13185311600 | 84700 | 84700 | 84800 | 84600 | 494 |
| 230 | 20240903 | 151400 | 13143470300 | 84700 | 84700 | 84700 | 84600 | 284 |
| 231 | 20240903 | 151300 | 13119427300 | 84700 | 84600 | 84700 | 84500 | 1131 |
| 232 | 20240903 | 151200 | 13023770100 | 84700 | 84700 | 84900 | 84600 | 368 |
| 233 | 20240903 | 151100 | 12992590100 | 84900 | 84900 | 84900 | 84700 | 503 |
| 234 | 20240903 | 151000 | 12949955700 | 85000 | 85100 | 85200 | 84900 | 1558 |
| 235 | 20240903 | 150900 | 12817517600 | 85100 | 85100 | 85200 | 85100 | 647 |
| 236 | 20240903 | 150800 | 12762439100 | 85100 | 85000 | 85100 | 85000 | 675 |
| 237 | 20240903 | 150700 | 12705022100 | 85000 | 85000 | 85100 | 84900 | 737 |
| 238 | 20240903 | 150600 | 12642384100 | 85000 | 85000 | 85100 | 85000 | 904 |
| 239 | 20240903 | 150500 | 12565500400 | 85000 | 85000 | 85100 | 85000 | 484 |
| 240 | 20240903 | 150400 | 12524340800 | 85000 | 85000 | 85100 | 85000 | 1145 |
| 241 | 20240903 | 150300 | 12426974300 | 85000 | 84900 | 85000 | 84900 | 617 |
| 242 | 20240903 | 150200 | 12374533100 | 84900 | 85000 | 85000 | 84800 | 1411 |
| 243 | 20240903 | 150100 | 12254645600 | 85000 | 84800 | 85000 | 84800 | 1023 |
| 244 | 20240903 | 150000 | 12167759700 | 84700 | 84600 | 84800 | 84600 | 510 |
| 245 | 20240903 | 145900 | 12124524600 | 84700 | 84600 | 84700 | 84600 | 291 |
| 246 | 20240903 | 145800 | 12099884000 | 84700 | 84700 | 84700 | 84600 | 380 |
| 247 | 20240903 | 145700 | 12067716600 | 84600 | 84600 | 84700 | 84500 | 510 |
| 248 | 20240903 | 145600 | 12024574600 | 84600 | 84700 | 84700 | 84500 | 236 |
| 249 | 20240903 | 145500 | 12004612100 | 84700 | 84600 | 84700 | 84500 | 203 |
| 250 | 20240903 | 145400 | 11987450500 | 84600 | 84600 | 84600 | 84400 | 67 |
| 251 | 20240903 | 145300 | 11981790600 | 84600 | 84300 | 84600 | 84200 | 353 |
| 252 | 20240903 | 145200 | 11952061800 | 84300 | 84500 | 84600 | 84200 | 816 |
| 253 | 20240903 | 145100 | 11883269500 | 84600 | 84500 | 84600 | 84400 | 137 |
| 254 | 20240903 | 145000 | 11871705200 | 84500 | 84600 | 84700 | 84500 | 443 |
| 255 | 20240903 | 144900 | 11834248000 | 84600 | 84700 | 84700 | 84600 | 394 |
| 256 | 20240903 | 144800 | 11800906700 | 84800 | 84800 | 84800 | 84700 | 242 |
| 257 | 20240903 | 144700 | 11780386200 | 84900 | 84900 | 84900 | 84700 | 938 |
| 258 | 20240903 | 144600 | 11700855500 | 84700 | 84700 | 85000 | 84700 | 1526 |
| 259 | 20240903 | 144500 | 11571436600 | 84800 | 84600 | 84800 | 84600 | 724 |
| 260 | 20240903 | 144400 | 11510113700 | 84700 | 84600 | 84700 | 84500 | 156 |
| 261 | 20240903 | 144300 | 11496913000 | 84600 | 84600 | 84700 | 84500 | 633 |
| 262 | 20240903 | 144200 | 11443357600 | 84600 | 84600 | 84700 | 84600 | 447 |
| 263 | 20240903 | 144100 | 11405539000 | 84600 | 84600 | 84700 | 84600 | 278 |
| 264 | 20240903 | 144000 | 11382000100 | 84600 | 84500 | 84700 | 84500 | 721 |
| 265 | 20240903 | 143900 | 11320999700 | 84300 | 84600 | 84700 | 84300 | 471 |
| 266 | 20240903 | 143800 | 11281208600 | 84600 | 84500 | 84800 | 84500 | 1663 |
| 267 | 20240903 | 143700 | 11140421600 | 84500 | 84400 | 84600 | 84300 | 583 |
| 268 | 20240903 | 143600 | 11091162300 | 84400 | 84200 | 84400 | 84200 | 1100 |
| 269 | 20240903 | 143500 | 10998386000 | 84200 | 84100 | 84200 | 84100 | 405 |
| 270 | 20240903 | 143400 | 10964302800 | 84200 | 84200 | 84200 | 84100 | 81 |
| 271 | 20240903 | 143300 | 10957488600 | 84200 | 84000 | 84200 | 84000 | 238 |
| 272 | 20240903 | 143200 | 10937476100 | 84000 | 84100 | 84100 | 83900 | 112 |
| 273 | 20240903 | 143100 | 10928075600 | 84100 | 84100 | 84100 | 83900 | 107 |
| 274 | 20240903 | 143000 | 10919081100 | 83900 | 84000 | 84100 | 83900 | 413 |
| 275 | 20240903 | 142900 | 10884408400 | 84000 | 84200 | 84200 | 84000 | 462 |
| 276 | 20240903 | 142800 | 10845561800 | 84200 | 84200 | 84200 | 84100 | 100 |
| 277 | 20240903 | 142700 | 10837142300 | 84200 | 84100 | 84200 | 84000 | 261 |
| 278 | 20240903 | 142600 | 10815198200 | 84100 | 84100 | 84100 | 84100 | 137 |
| 279 | 20240903 | 142500 | 10803676500 | 84100 | 84100 | 84200 | 84100 | 335 |
| 280 | 20240903 | 142400 | 10775490000 | 84100 | 84100 | 84100 | 84000 | 275 |
| 281 | 20240903 | 142300 | 10752363500 | 84100 | 84100 | 84100 | 84100 | 291 |
| 282 | 20240903 | 142200 | 10727890400 | 84100 | 84200 | 84200 | 84100 | 14 |
| 283 | 20240903 | 142100 | 10726711900 | 84200 | 84000 | 84200 | 84000 | 542 |
| 284 | 20240903 | 142000 | 10681160300 | 84000 | 84200 | 84200 | 84000 | 603 |
| 285 | 20240903 | 141900 | 10630470300 | 84200 | 84100 | 84200 | 84100 | 24 |
| 286 | 20240903 | 141800 | 10628449600 | 84100 | 84200 | 84200 | 84100 | 42 |
| 287 | 20240903 | 141700 | 10624916100 | 84200 | 84100 | 84200 | 84100 | 498 |
| 288 | 20240903 | 141600 | 10583010700 | 84100 | 84100 | 84100 | 84100 | 200 |
| 289 | 20240903 | 141500 | 10566190700 | 84100 | 84000 | 84100 | 84000 | 35 |
| 290 | 20240903 | 141400 | 10563249400 | 84000 | 84000 | 84100 | 84000 | 150 |
| 291 | 20240903 | 141300 | 10550648300 | 84000 | 84000 | 84100 | 84000 | 34 |
| 292 | 20240903 | 141200 | 10547791200 | 84100 | 83900 | 84100 | 83900 | 23 |
| 293 | 20240903 | 141100 | 10545859700 | 84000 | 84000 | 84000 | 83900 | 66 |
| 294 | 20240903 | 141000 | 10540319400 | 83900 | 84000 | 84200 | 83900 | 467 |
| 295 | 20240903 | 140900 | 10501088100 | 84200 | 84000 | 84200 | 84000 | 368 |
| 296 | 20240903 | 140800 | 10470144600 | 84000 | 84000 | 84100 | 84000 | 23 |
| 297 | 20240903 | 140700 | 10468211400 | 84000 | 84000 | 84100 | 84000 | 62 |
| 298 | 20240903 | 140600 | 10463000300 | 84000 | 83800 | 84000 | 83800 | 235 |
| 299 | 20240903 | 140500 | 10443274600 | 83800 | 83700 | 83800 | 83700 | 62 |
| 300 | 20240903 | 140400 | 10438080500 | 83700 | 83700 | 83800 | 83700 | 168 |
| 301 | 20240903 | 140300 | 10424017200 | 83700 | 83700 | 83800 | 83600 | 250 |
| 302 | 20240903 | 140200 | 10403104400 | 83600 | 83600 | 83800 | 83600 | 63 |
| 303 | 20240903 | 140100 | 10397835100 | 83600 | 83700 | 83900 | 83600 | 617 |
| 304 | 20240903 | 140000 | 10346204800 | 83700 | 83900 | 83900 | 83700 | 58 |
| 305 | 20240903 | 135900 | 10341347400 | 83900 | 83700 | 83900 | 83600 | 238 |
| 306 | 20240903 | 135800 | 10321434300 | 83700 | 83800 | 83800 | 83700 | 22 |
| 307 | 20240903 | 135700 | 10319591100 | 83700 | 84100 | 84100 | 83700 | 225 |
| 308 | 20240903 | 135600 | 10300727300 | 83900 | 84000 | 84100 | 83900 | 177 |
| 309 | 20240903 | 135500 | 10285875900 | 84200 | 84100 | 84200 | 84000 | 335 |
| 310 | 20240903 | 135400 | 10257726900 | 84200 | 84200 | 84200 | 84100 | 172 |
| 311 | 20240903 | 135300 | 10243259900 | 84200 | 84100 | 84200 | 84100 | 170 |
| 312 | 20240903 | 135200 | 10228961800 | 84000 | 84200 | 84200 | 84000 | 199 |
| 313 | 20240903 | 135100 | 10212227400 | 84200 | 84200 | 84200 | 84200 | 84 |
| 314 | 20240903 | 135000 | 10205154600 | 84200 | 84200 | 84200 | 84000 | 251 |
| 315 | 20240903 | 134900 | 10184043900 | 84200 | 84100 | 84200 | 84000 | 266 |
| 316 | 20240903 | 134800 | 10161672400 | 84100 | 84100 | 84200 | 84000 | 1080 |
| 317 | 20240903 | 134700 | 10070798000 | 84200 | 84300 | 84300 | 84100 | 332 |
| 318 | 20240903 | 134600 | 10042857400 | 84300 | 84100 | 84400 | 84100 | 331 |
| 319 | 20240903 | 134500 | 10014953200 | 84300 | 84100 | 84400 | 84100 | 1177 |
| 320 | 20240903 | 134400 | 9915810400 | 84200 | 84200 | 84200 | 84100 | 434 |
| 321 | 20240903 | 134300 | 9879309100 | 84200 | 84100 | 84200 | 84100 | 44 |
| 322 | 20240903 | 134200 | 9875604400 | 84200 | 84100 | 84200 | 84100 | 113 |
| 323 | 20240903 | 134100 | 9866099600 | 84100 | 84100 | 84100 | 84100 | 368 |
| 324 | 20240903 | 134000 | 9835150800 | 84000 | 84200 | 84200 | 84000 | 21 |
| 325 | 20240903 | 133900 | 9833383900 | 84000 | 84000 | 84100 | 84000 | 18 |
| 326 | 20240903 | 133800 | 9831870700 | 84000 | 83900 | 84000 | 83900 | 118 |
| 327 | 20240903 | 133700 | 9821958900 | 84000 | 84100 | 84200 | 84000 | 206 |
| 328 | 20240903 | 133600 | 9804645200 | 84300 | 84200 | 84300 | 84100 | 242 |
| 329 | 20240903 | 133500 | 9784271500 | 84200 | 84200 | 84200 | 84100 | 112 |
| 330 | 20240903 | 133400 | 9774841400 | 84100 | 84200 | 84200 | 84100 | 33 |
| 331 | 20240903 | 133300 | 9772065000 | 84100 | 84100 | 84100 | 84000 | 134 |
| 332 | 20240903 | 133200 | 9760795700 | 84000 | 83800 | 84100 | 83800 | 720 |
| 333 | 20240903 | 133100 | 9700387200 | 83800 | 83900 | 83900 | 83800 | 263 |
| 334 | 20240903 | 133000 | 9678341500 | 83900 | 83800 | 83900 | 83800 | 92 |
| 335 | 20240903 | 132900 | 9670623300 | 83800 | 83800 | 84000 | 83800 | 242 |
| 336 | 20240903 | 132800 | 9650331500 | 83800 | 83700 | 83800 | 83600 | 307 |
| 337 | 20240903 | 132700 | 9624643000 | 83700 | 83700 | 83800 | 83700 | 245 |
| 338 | 20240903 | 132600 | 9604135300 | 83800 | 83700 | 83800 | 83700 | 62 |
| 339 | 20240903 | 132500 | 9598944700 | 83700 | 83600 | 83700 | 83600 | 177 |
| 340 | 20240903 | 132400 | 9584131300 | 83600 | 83700 | 83700 | 83600 | 234 |
| 341 | 20240903 | 132300 | 9564564800 | 83700 | 83700 | 83700 | 83600 | 114 |
| 342 | 20240903 | 132200 | 9555025600 | 83700 | 83700 | 83700 | 83600 | 81 |
| 343 | 20240903 | 132100 | 9548246300 | 83600 | 83600 | 83700 | 83600 | 58 |
| 344 | 20240903 | 132000 | 9543395000 | 83700 | 83600 | 83700 | 83600 | 52 |
| 345 | 20240903 | 131900 | 9539045800 | 83700 | 83800 | 83800 | 83600 | 302 |
| 346 | 20240903 | 131800 | 9513789500 | 83800 | 83900 | 83900 | 83700 | 502 |
| 347 | 20240903 | 131700 | 9471769000 | 83800 | 83800 | 84000 | 83800 | 77 |
| 348 | 20240903 | 131600 | 9465315000 | 83800 | 83900 | 83900 | 83800 | 346 |
| 349 | 20240903 | 131500 | 9436306900 | 83900 | 83900 | 84000 | 83900 | 119 |
| 350 | 20240903 | 131400 | 9426313300 | 84100 | 83900 | 84100 | 83900 | 247 |
| 351 | 20240903 | 131300 | 9405563700 | 83900 | 83900 | 83900 | 83900 | 42 |
| 352 | 20240903 | 131200 | 9402039900 | 83900 | 84000 | 84000 | 83900 | 14 |
| 353 | 20240903 | 131100 | 9400865000 | 84000 | 83800 | 84000 | 83800 | 188 |
| 354 | 20240903 | 131000 | 9385097400 | 84000 | 83900 | 84000 | 83700 | 173 |
| 355 | 20240903 | 130900 | 9370592900 | 83800 | 83800 | 83900 | 83800 | 68 |
| 356 | 20240903 | 130800 | 9364893400 | 83800 | 83900 | 83900 | 83800 | 259 |
| 357 | 20240903 | 130700 | 9343185500 | 83900 | 83900 | 83900 | 83900 | 17 |
| 358 | 20240903 | 130600 | 9341759200 | 83900 | 83800 | 83900 | 83800 | 76 |
| 359 | 20240903 | 130500 | 9335386700 | 83800 | 84000 | 84000 | 83800 | 190 |
| 360 | 20240903 | 130400 | 9319445400 | 84000 | 84000 | 84000 | 84000 | 116 |
| 361 | 20240903 | 130300 | 9309701400 | 84000 | 84000 | 84100 | 84000 | 175 |
| 362 | 20240903 | 130200 | 9295000300 | 84000 | 83900 | 84000 | 83900 | 78 |
| 363 | 20240903 | 130100 | 9288448700 | 84000 | 84000 | 84100 | 84000 | 131 |
| 364 | 20240903 | 130000 | 9277443400 | 84000 | 84100 | 84100 | 84000 | 67 |
| 365 | 20240903 | 125900 | 9271809300 | 84100 | 84000 | 84100 | 84000 | 40 |
| 366 | 20240903 | 125800 | 9268447300 | 84100 | 83900 | 84100 | 83800 | 124 |
| 367 | 20240903 | 125700 | 9258038600 | 83900 | 83900 | 84000 | 83700 | 188 |
| 368 | 20240903 | 125600 | 9242278100 | 83900 | 84000 | 84100 | 83900 | 527 |
| 369 | 20240903 | 125500 | 9198007000 | 84000 | 84200 | 84300 | 84000 | 385 |
| 370 | 20240903 | 125400 | 9165617100 | 84200 | 84300 | 84300 | 84200 | 225 |
| 371 | 20240903 | 125300 | 9146658300 | 84300 | 84200 | 84300 | 84200 | 260 |
| 372 | 20240903 | 125200 | 9124751300 | 84200 | 84200 | 84300 | 84200 | 463 |
| 373 | 20240903 | 125100 | 9085749700 | 84300 | 84300 | 84400 | 84200 | 196 |
| 374 | 20240903 | 125000 | 9069226300 | 84300 | 84300 | 84400 | 84200 | 941 |
| 375 | 20240903 | 124900 | 8989946100 | 84200 | 84300 | 84300 | 84100 | 204 |
| 376 | 20240903 | 124800 | 8972772300 | 84300 | 84400 | 84600 | 84100 | 1648 |
| 377 | 20240903 | 124700 | 8833715100 | 84400 | 84000 | 84500 | 84000 | 2269 |
| 378 | 20240903 | 124600 | 8642422300 | 84000 | 84000 | 84000 | 83800 | 234 |
| 379 | 20240903 | 124500 | 8622783500 | 84000 | 84000 | 84100 | 84000 | 479 |
| 380 | 20240903 | 124400 | 8582541400 | 84000 | 84000 | 84000 | 83900 | 120 |
| 381 | 20240903 | 124300 | 8572463300 | 83900 | 83900 | 84000 | 83900 | 131 |
| 382 | 20240903 | 124200 | 8561471300 | 84000 | 83900 | 84000 | 83700 | 56 |
| 383 | 20240903 | 124100 | 8556775700 | 83900 | 83800 | 83900 | 83700 | 72 |
| 384 | 20240903 | 124000 | 8550743000 | 83800 | 83900 | 83900 | 83800 | 155 |
| 385 | 20240903 | 123900 | 8537752200 | 83900 | 83900 | 83900 | 83800 | 76 |
| 386 | 20240903 | 123800 | 8531375900 | 83800 | 83900 | 84000 | 83800 | 79 |
| 387 | 20240903 | 123700 | 8524751700 | 83900 | 83800 | 84000 | 83800 | 194 |
| 388 | 20240903 | 123600 | 8508472400 | 83800 | 83700 | 83800 | 83700 | 148 |
| 389 | 20240903 | 123500 | 8496080500 | 83700 | 83700 | 83700 | 83700 | 44 |
| 390 | 20240903 | 123400 | 8492397700 | 83700 | 83700 | 83700 | 83600 | 129 |
| 391 | 20240903 | 123300 | 8481610600 | 83700 | 83600 | 83700 | 83600 | 95 |
| 392 | 20240903 | 123200 | 8473665800 | 83600 | 83600 | 83600 | 83600 | 78 |
| 393 | 20240903 | 123100 | 8467145000 | 83600 | 83500 | 83600 | 83500 | 30 |
| 394 | 20240903 | 123000 | 8464638400 | 83500 | 83500 | 83500 | 83400 | 29 |
| 395 | 20240903 | 122900 | 8462217200 | 83600 | 83600 | 83600 | 83500 | 117 |
| 396 | 20240903 | 122800 | 8452445000 | 83500 | 83500 | 83600 | 83500 | 54 |
| 397 | 20240903 | 122700 | 8447934800 | 83500 | 83400 | 83500 | 83400 | 17 |
| 398 | 20240903 | 122600 | 8446515900 | 83500 | 83500 | 83500 | 83500 | 18 |
| 399 | 20240903 | 122500 | 8445012900 | 83500 | 83500 | 83500 | 83400 | 42 |
| 400 | 20240903 | 122400 | 8441506000 | 83500 | 83500 | 83500 | 83500 | 94 |
| 401 | 20240903 | 122300 | 8433657000 | 83600 | 83600 | 83600 | 83600 | 76 |
| 402 | 20240903 | 122200 | 8427303400 | 83600 | 83400 | 83600 | 83400 | 16 |
| 403 | 20240903 | 122100 | 8425966300 | 83500 | 83400 | 83500 | 83400 | 66 |
| 404 | 20240903 | 122000 | 8420457800 | 83500 | 83400 | 83500 | 83400 | 271 |
| 405 | 20240903 | 121900 | 8397834900 | 83400 | 83500 | 83500 | 83400 | 46 |
| 406 | 20240903 | 121800 | 8393996000 | 83500 | 83400 | 83500 | 83400 | 57 |
| 407 | 20240903 | 121700 | 8389237000 | 83500 | 83500 | 83500 | 83400 | 154 |
| 408 | 20240903 | 121600 | 8376391000 | 83500 | 83400 | 83500 | 83400 | 21 |
| 409 | 20240903 | 121500 | 8374638500 | 83500 | 83500 | 83600 | 83400 | 223 |
| 410 | 20240903 | 121400 | 8356017800 | 83500 | 83600 | 83600 | 83500 | 23 |
| 411 | 20240903 | 121300 | 8354096100 | 83700 | 83700 | 83700 | 83500 | 35 |
| 412 | 20240903 | 121200 | 8351168800 | 83600 | 83600 | 83700 | 83600 | 149 |
| 413 | 20240903 | 121100 | 8338711100 | 83600 | 83600 | 83700 | 83600 | 100 |
| 414 | 20240903 | 121000 | 8330345100 | 83600 | 83800 | 83800 | 83600 | 61 |
| 415 | 20240903 | 120900 | 8325238200 | 83800 | 83600 | 83800 | 83600 | 51 |
| 416 | 20240903 | 120800 | 8320972300 | 83700 | 83600 | 83700 | 83600 | 103 |
| 417 | 20240903 | 120700 | 8312361300 | 83600 | 83800 | 83800 | 83500 | 156 |
| 418 | 20240903 | 120600 | 8299320600 | 83700 | 83700 | 83700 | 83600 | 376 |
| 419 | 20240903 | 120500 | 8267850900 | 83500 | 83500 | 83500 | 83500 | 40 |
| 420 | 20240903 | 120400 | 8264510900 | 83500 | 83500 | 83500 | 83400 | 31 |
| 421 | 20240903 | 120300 | 8261924000 | 83500 | 83300 | 83500 | 83300 | 498 |
| 422 | 20240903 | 120200 | 8220395700 | 83300 | 83300 | 83300 | 83300 | 348 |
| 423 | 20240903 | 120100 | 8191407300 | 83300 | 83400 | 83400 | 83300 | 35 |
| 424 | 20240903 | 120000 | 8188489600 | 83400 | 83400 | 83400 | 83300 | 446 |
| 425 | 20240903 | 115900 | 8151328900 | 83300 | 83400 | 83400 | 83300 | 167 |
| 426 | 20240903 | 115800 | 8137416700 | 83300 | 83500 | 83500 | 83300 | 63 |
| 427 | 20240903 | 115700 | 8132163400 | 83500 | 83600 | 83600 | 83500 | 27 |
| 428 | 20240903 | 115600 | 8129907700 | 83600 | 83600 | 83600 | 83500 | 76 |
| 429 | 20240903 | 115500 | 8123560500 | 83500 | 83400 | 83500 | 83300 | 554 |
| 430 | 20240903 | 115400 | 8077401200 | 83400 | 83400 | 83400 | 83400 | 219 |
| 431 | 20240903 | 115300 | 8059136600 | 83500 | 83500 | 83600 | 83500 | 52 |
| 432 | 20240903 | 115200 | 8054793400 | 83600 | 83500 | 83600 | 83500 | 18 |
| 433 | 20240903 | 115100 | 8053289100 | 83600 | 83400 | 83600 | 83300 | 66 |
| 434 | 20240903 | 115000 | 8047786700 | 83500 | 83400 | 83500 | 83400 | 32 |
| 435 | 20240903 | 114900 | 8045116800 | 83400 | 83400 | 83400 | 83400 | 24 |
| 436 | 20240903 | 114800 | 8043115200 | 83400 | 83400 | 83400 | 83400 | 15 |
| 437 | 20240903 | 114700 | 8041864200 | 83400 | 83400 | 83400 | 83300 | 175 |
| 438 | 20240903 | 114600 | 8027275600 | 83400 | 83600 | 83600 | 83400 | 12 |
| 439 | 20240903 | 114500 | 8026272600 | 83400 | 83400 | 83600 | 83400 | 39 |
| 440 | 20240903 | 114400 | 8023017800 | 83400 | 83500 | 83500 | 83400 | 45 |
| 441 | 20240903 | 114300 | 8019263600 | 83500 | 83400 | 83500 | 83400 | 69 |
| 442 | 20240903 | 114200 | 8013507900 | 83400 | 83500 | 83600 | 83400 | 60 |
| 443 | 20240903 | 114100 | 8008496400 | 83500 | 83400 | 83500 | 83400 | 55 |
| 444 | 20240903 | 114000 | 8003904000 | 83500 | 83400 | 83500 | 83400 | 25 |
| 445 | 20240903 | 113900 | 8001817600 | 83400 | 83500 | 83500 | 83400 | 132 |
| 446 | 20240903 | 113800 | 7990802100 | 83600 | 83600 | 83600 | 83600 | 21 |
| 447 | 20240903 | 113700 | 7989046500 | 83600 | 83600 | 83600 | 83500 | 30 |
| 448 | 20240903 | 113600 | 7986540000 | 83600 | 83400 | 83600 | 83400 | 88 |
| 449 | 20240903 | 113500 | 7979194000 | 83400 | 83500 | 83700 | 83400 | 187 |
| 450 | 20240903 | 113400 | 7963582200 | 83700 | 83700 | 83700 | 83700 | 41 |
| 451 | 20240903 | 113300 | 7960150500 | 83700 | 83600 | 83700 | 83400 | 405 |
| 452 | 20240903 | 113200 | 7926314300 | 83600 | 83800 | 83800 | 83600 | 157 |
| 453 | 20240903 | 113100 | 7913171100 | 83800 | 83800 | 83900 | 83800 | 41 |
| 454 | 20240903 | 113000 | 7909734100 | 83900 | 84000 | 84000 | 83900 | 175 |
| 455 | 20240903 | 112900 | 7895049700 | 84000 | 83900 | 84000 | 83900 | 183 |
| 456 | 20240903 | 112800 | 7879681400 | 84000 | 83900 | 84000 | 83900 | 265 |
| 457 | 20240903 | 112700 | 7857421600 | 84000 | 83900 | 84000 | 83800 | 189 |
| 458 | 20240903 | 112600 | 7841563700 | 83800 | 83700 | 83900 | 83700 | 629 |
| 459 | 20240903 | 112500 | 7788888200 | 83700 | 83700 | 83700 | 83600 | 106 |
| 460 | 20240903 | 112400 | 7780022200 | 83700 | 83600 | 83700 | 83600 | 47 |
| 461 | 20240903 | 112300 | 7776088700 | 83600 | 83600 | 83700 | 83600 | 275 |
| 462 | 20240903 | 112200 | 7753098100 | 83600 | 83600 | 83600 | 83600 | 46 |
| 463 | 20240903 | 112100 | 7749252500 | 83500 | 83500 | 83500 | 83500 | 101 |
| 464 | 20240903 | 112000 | 7740819000 | 83400 | 83500 | 83500 | 83400 | 69 |
| 465 | 20240903 | 111900 | 7735063100 | 83400 | 83500 | 83500 | 83400 | 51 |
| 466 | 20240903 | 111800 | 7730808600 | 83400 | 83400 | 83500 | 83400 | 230 |
| 467 | 20240903 | 111700 | 7711604900 | 83300 | 83500 | 83500 | 83300 | 40 |
| 468 | 20240903 | 111600 | 7708269400 | 83300 | 83500 | 83500 | 83300 | 77 |
| 469 | 20240903 | 111500 | 7701847900 | 83500 | 83400 | 83500 | 83300 | 55 |
| 470 | 20240903 | 111400 | 7697259000 | 83500 | 83400 | 83500 | 83200 | 540 |
| 471 | 20240903 | 111300 | 7652253100 | 83500 | 83400 | 83500 | 83400 | 101 |
| 472 | 20240903 | 111200 | 7643828500 | 83500 | 83400 | 83500 | 83400 | 132 |
| 473 | 20240903 | 111100 | 7632818500 | 83400 | 83300 | 83400 | 83200 | 398 |
| 474 | 20240903 | 111000 | 7599653200 | 83300 | 83200 | 83300 | 83100 | 521 |
| 475 | 20240903 | 110900 | 7556308100 | 83300 | 83200 | 83300 | 83200 | 112 |
| 476 | 20240903 | 110800 | 7546988600 | 83200 | 83300 | 83400 | 83200 | 61 |
| 477 | 20240903 | 110700 | 7541907400 | 83300 | 83200 | 83400 | 83200 | 101 |
| 478 | 20240903 | 110600 | 7533500200 | 83500 | 83300 | 83500 | 83200 | 154 |
| 479 | 20240903 | 110500 | 7520673900 | 83500 | 83200 | 83500 | 83200 | 391 |
| 480 | 20240903 | 110400 | 7488136400 | 83300 | 83300 | 83400 | 83300 | 198 |
| 481 | 20240903 | 110300 | 7471641900 | 83300 | 83500 | 83500 | 83300 | 181 |
| 482 | 20240903 | 110200 | 7456563000 | 83300 | 83400 | 83500 | 83300 | 418 |
| 483 | 20240903 | 110100 | 7421729700 | 83500 | 83500 | 83600 | 83400 | 527 |
| 484 | 20240903 | 110000 | 7377724000 | 83600 | 83600 | 83600 | 83600 | 13 |
| 485 | 20240903 | 105900 | 7376637200 | 83600 | 83600 | 83600 | 83600 | 13 |
| 486 | 20240903 | 105800 | 7375550400 | 83600 | 83500 | 83600 | 83400 | 17 |
| 487 | 20240903 | 105700 | 7374129900 | 83500 | 83600 | 83600 | 83500 | 200 |
| 488 | 20240903 | 105600 | 7357424100 | 83600 | 83600 | 83700 | 83600 | 455 |
| 489 | 20240903 | 105500 | 7319385500 | 83600 | 83600 | 83600 | 83500 | 51 |
| 490 | 20240903 | 105400 | 7315122100 | 83600 | 83600 | 83600 | 83600 | 19 |
| 491 | 20240903 | 105300 | 7313533700 | 83600 | 83500 | 83600 | 83500 | 272 |
| 492 | 20240903 | 105200 | 7290809500 | 83600 | 83600 | 83600 | 83600 | 63 |
| 493 | 20240903 | 105100 | 7285542700 | 83600 | 83600 | 83600 | 83600 | 184 |
| 494 | 20240903 | 105000 | 7270160300 | 83600 | 83400 | 83600 | 83400 | 142 |
| 495 | 20240903 | 104900 | 7258307200 | 83500 | 83500 | 83500 | 83500 | 39 |
| 496 | 20240903 | 104800 | 7255050700 | 83500 | 83500 | 83500 | 83400 | 14 |
| 497 | 20240903 | 104700 | 7253882700 | 83600 | 83200 | 83600 | 83200 | 281 |
| 498 | 20240903 | 104600 | 7230450900 | 83200 | 83300 | 83300 | 83200 | 161 |
| 499 | 20240903 | 104500 | 7217054700 | 83200 | 83000 | 83200 | 83000 | 1079 |
| 500 | 20240903 | 104400 | 7127494700 | 83000 | 83200 | 83300 | 83000 | 493 |
| 501 | 20240903 | 104300 | 7086513700 | 83200 | 83300 | 83300 | 83200 | 403 |
| 502 | 20240903 | 104200 | 7052975500 | 83400 | 83400 | 83400 | 83400 | 11 |
| 503 | 20240903 | 104100 | 7052058100 | 83300 | 83300 | 83400 | 83300 | 17 |
| 504 | 20240903 | 104000 | 7050640900 | 83400 | 83500 | 83500 | 83400 | 128 |
| 505 | 20240903 | 103900 | 7039964600 | 83500 | 83300 | 83600 | 83300 | 310 |
| 506 | 20240903 | 103800 | 7014115100 | 83300 | 83400 | 83400 | 83200 | 283 |
| 507 | 20240903 | 103700 | 6990541800 | 83400 | 83400 | 83400 | 83300 | 57 |
| 508 | 20240903 | 103600 | 6985789000 | 83500 | 83500 | 83500 | 83400 | 154 |
| 509 | 20240903 | 103500 | 6972943600 | 83400 | 83500 | 83500 | 83300 | 163 |
| 510 | 20240903 | 103400 | 6959338600 | 83500 | 83400 | 83500 | 83400 | 75 |
| 511 | 20240903 | 103300 | 6953078700 | 83400 | 83400 | 83400 | 83300 | 24 |
| 512 | 20240903 | 103200 | 6951078100 | 83500 | 83500 | 83500 | 83300 | 448 |
| 513 | 20240903 | 103100 | 6913699200 | 83600 | 83600 | 83600 | 83500 | 120 |
| 514 | 20240903 | 103000 | 6903668300 | 83500 | 83700 | 83700 | 83500 | 106 |
| 515 | 20240903 | 102900 | 6894812800 | 83700 | 83800 | 83800 | 83700 | 67 |
| 516 | 20240903 | 102800 | 6889204800 | 83700 | 83700 | 83700 | 83600 | 123 |
| 517 | 20240903 | 102700 | 6878910100 | 83700 | 83600 | 83700 | 83500 | 205 |
| 518 | 20240903 | 102600 | 6861775700 | 83700 | 83700 | 83700 | 83600 | 219 |
| 519 | 20240903 | 102500 | 6843460500 | 83700 | 83700 | 83900 | 83700 | 136 |
| 520 | 20240903 | 102400 | 6832074300 | 83700 | 83700 | 83800 | 83700 | 60 |
| 521 | 20240903 | 102300 | 6827051200 | 83700 | 83500 | 83700 | 83500 | 301 |
| 522 | 20240903 | 102200 | 6801896100 | 83500 | 83400 | 83500 | 83300 | 41 |
| 523 | 20240903 | 102100 | 6798476300 | 83400 | 83200 | 83400 | 83200 | 619 |
| 524 | 20240903 | 102000 | 6746927400 | 83100 | 83100 | 83200 | 83100 | 722 |
| 525 | 20240903 | 101900 | 6686915500 | 83100 | 83200 | 83300 | 83100 | 102 |
| 526 | 20240903 | 101800 | 6678434100 | 83100 | 83200 | 83300 | 83100 | 197 |
| 527 | 20240903 | 101700 | 6662054900 | 83300 | 83300 | 83300 | 83200 | 356 |
| 528 | 20240903 | 101600 | 6632433400 | 83400 | 83400 | 83400 | 83400 | 32 |
| 529 | 20240903 | 101500 | 6629764600 | 83400 | 83300 | 83400 | 83200 | 201 |
| 530 | 20240903 | 101400 | 6613018000 | 83300 | 83300 | 83400 | 83200 | 215 |
| 531 | 20240903 | 101300 | 6595102800 | 83300 | 83300 | 83400 | 83200 | 504 |
| 532 | 20240903 | 101200 | 6553122100 | 83300 | 83200 | 83300 | 83200 | 112 |
| 533 | 20240903 | 101100 | 6543796200 | 83200 | 83100 | 83300 | 83100 | 190 |
| 534 | 20240903 | 101000 | 6527994800 | 83100 | 83100 | 83300 | 83100 | 330 |
| 535 | 20240903 | 100900 | 6500568900 | 83100 | 83300 | 83300 | 83100 | 295 |
| 536 | 20240903 | 100800 | 6476028200 | 83200 | 83400 | 83400 | 83200 | 345 |
| 537 | 20240903 | 100700 | 6447267900 | 83500 | 83600 | 83600 | 83400 | 226 |
| 538 | 20240903 | 100600 | 6428395800 | 83600 | 83700 | 83700 | 83500 | 50 |
| 539 | 20240903 | 100500 | 6424215000 | 83500 | 83700 | 83700 | 83500 | 205 |
| 540 | 20240903 | 100400 | 6407071900 | 83700 | 83700 | 83900 | 83600 | 264 |
| 541 | 20240903 | 100300 | 6384988800 | 83700 | 83800 | 83800 | 83700 | 75 |
| 542 | 20240903 | 100200 | 6378706100 | 83800 | 83600 | 83800 | 83600 | 124 |
| 543 | 20240903 | 100100 | 6368332300 | 83600 | 83800 | 83800 | 83600 | 154 |
| 544 | 20240903 | 100000 | 6355450500 | 83700 | 83900 | 84000 | 83700 | 693 |
| 545 | 20240903 | 095900 | 6297365100 | 83900 | 84000 | 84100 | 83900 | 624 |
| 546 | 20240903 | 095800 | 6244943000 | 84100 | 84200 | 84200 | 84000 | 260 |
| 547 | 20240903 | 095700 | 6223069800 | 84200 | 83700 | 84300 | 83700 | 889 |
| 548 | 20240903 | 095600 | 6148246200 | 83900 | 83800 | 83900 | 83600 | 274 |
| 549 | 20240903 | 095500 | 6125277800 | 83800 | 83400 | 83800 | 83400 | 169 |
| 550 | 20240903 | 095400 | 6111119100 | 83500 | 83600 | 83600 | 83500 | 421 |
| 551 | 20240903 | 095300 | 6075959200 | 83600 | 83700 | 83700 | 83600 | 230 |
| 552 | 20240903 | 095200 | 6056728400 | 83600 | 83700 | 83900 | 83600 | 605 |
| 553 | 20240903 | 095100 | 6006125800 | 83900 | 83400 | 83900 | 83400 | 462 |
| 554 | 20240903 | 095000 | 5967410400 | 83500 | 83700 | 83700 | 83300 | 762 |
| 555 | 20240903 | 094900 | 5903823100 | 83700 | 83700 | 83800 | 83600 | 200 |
| 556 | 20240903 | 094800 | 5887084200 | 83600 | 83500 | 83600 | 83400 | 268 |
| 557 | 20240903 | 094700 | 5864687100 | 83400 | 83100 | 83700 | 83100 | 393 |
| 558 | 20240903 | 094600 | 5831980500 | 83200 | 83700 | 83700 | 83000 | 1324 |
| 559 | 20240903 | 094500 | 5721600900 | 83700 | 83400 | 83800 | 83300 | 846 |
| 560 | 20240903 | 094400 | 5650933500 | 83300 | 83000 | 83300 | 82900 | 295 |
| 561 | 20240903 | 094300 | 5626412800 | 83000 | 82900 | 83000 | 82800 | 387 |
| 562 | 20240903 | 094200 | 5594330900 | 82800 | 83100 | 83300 | 82800 | 1575 |
| 563 | 20240903 | 094100 | 5463624700 | 83100 | 83400 | 83400 | 83100 | 585 |
| 564 | 20240903 | 094000 | 5414916600 | 83900 | 84000 | 84200 | 83200 | 2061 |
| 565 | 20240903 | 093900 | 5242272500 | 84200 | 84200 | 84300 | 84000 | 1720 |
| 566 | 20240903 | 093800 | 5097518300 | 84200 | 84100 | 84300 | 84100 | 815 |
| 567 | 20240903 | 093700 | 5028939200 | 84100 | 83900 | 84500 | 83900 | 2776 |
| 568 | 20240903 | 093600 | 4795332000 | 83900 | 83800 | 83900 | 83700 | 651 |
| 569 | 20240903 | 093500 | 4740769900 | 83900 | 83800 | 83900 | 83600 | 678 |
| 570 | 20240903 | 093400 | 4683964600 | 83800 | 83200 | 83900 | 83200 | 647 |
| 571 | 20240903 | 093300 | 4629851500 | 83100 | 83500 | 83500 | 83100 | 791 |
| 572 | 20240903 | 093200 | 4563943300 | 83500 | 83400 | 83500 | 83300 | 582 |
| 573 | 20240903 | 093100 | 4515404100 | 83400 | 83300 | 83400 | 83300 | 381 |
| 574 | 20240903 | 093000 | 4483664800 | 83300 | 83500 | 83500 | 83000 | 664 |
| 575 | 20240903 | 092900 | 4428361200 | 83500 | 83600 | 83700 | 83400 | 568 |
| 576 | 20240903 | 092800 | 4380884200 | 83300 | 84000 | 84000 | 83300 | 1207 |
| 577 | 20240903 | 092700 | 4279957700 | 83600 | 83400 | 84100 | 83400 | 2321 |
| 578 | 20240903 | 092600 | 4085738300 | 83400 | 83300 | 83600 | 83300 | 1633 |
| 579 | 20240903 | 092500 | 3949513400 | 83400 | 82900 | 83500 | 82900 | 706 |
| 580 | 20240903 | 092400 | 3890792600 | 82800 | 83300 | 83400 | 82800 | 510 |
| 581 | 20240903 | 092300 | 3848419500 | 83400 | 83000 | 83500 | 82900 | 1271 |
| 582 | 20240903 | 092200 | 3742507700 | 83000 | 83000 | 83100 | 82800 | 398 |
| 583 | 20240903 | 092100 | 3709499400 | 83000 | 82900 | 83200 | 82700 | 668 |
| 584 | 20240903 | 092000 | 3654050700 | 82900 | 82500 | 83000 | 82500 | 667 |
| 585 | 20240903 | 091900 | 3598800100 | 82500 | 82600 | 82600 | 82500 | 297 |
| 586 | 20240903 | 091800 | 3574292300 | 82600 | 82300 | 82600 | 82300 | 392 |
| 587 | 20240903 | 091700 | 3541944300 | 82300 | 82600 | 82600 | 82200 | 1073 |
| 588 | 20240903 | 091600 | 3453575000 | 82600 | 82900 | 83000 | 82600 | 897 |
| 589 | 20240903 | 091500 | 3379354100 | 82900 | 83300 | 83300 | 82800 | 586 |
| 590 | 20240903 | 091400 | 3330702000 | 83300 | 83000 | 83300 | 82700 | 6834 |
| 591 | 20240903 | 091300 | 2764889100 | 82900 | 82300 | 82900 | 82300 | 438 |
| 592 | 20240903 | 091200 | 2728743800 | 82300 | 82000 | 82300 | 81600 | 4457 |
| 593 | 20240903 | 091100 | 2363759900 | 82200 | 82500 | 82500 | 82000 | 3227 |
| 594 | 20240903 | 091000 | 2098101800 | 82500 | 82500 | 82800 | 82500 | 1095 |
| 595 | 20240903 | 090900 | 2007643800 | 82500 | 82700 | 82700 | 82400 | 1860 |
| 596 | 20240903 | 090800 | 1854025300 | 82700 | 82800 | 83100 | 82700 | 735 |
| 597 | 20240903 | 090700 | 1793110600 | 82800 | 83500 | 83500 | 82600 | 1978 |
| 598 | 20240903 | 090600 | 1628704000 | 83500 | 83700 | 83900 | 83400 | 1669 |
| 599 | 20240903 | 090500 | 1489116700 | 83800 | 83100 | 83900 | 83100 | 3345 |
| 600 | 20240903 | 090400 | 1209371900 | 83200 | 83100 | 83200 | 82700 | 733 |
| 601 | 20240903 | 090300 | 1148489700 | 83100 | 82100 | 83200 | 82100 | 1455 |
| 602 | 20240903 | 090200 | 1028040100 | 82100 | 82600 | 82700 | 82000 | 2665 |
| 603 | 20240903 | 090100 | 808988900 | 82300 | 82200 | 82900 | 82000 | 1947 |
| 604 | 20240903 | 090000 | 648483800 | 82200 | 82800 | 82800 | 82000 | 7734 |