36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240913 | 191600 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 52213 |
| 3 | 20240913 | 191500 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 4 | 20240913 | 191400 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 5 | 20240913 | 191300 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 6 | 20240913 | 191200 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 7 | 20240913 | 191100 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 8 | 20240913 | 191000 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 9 | 20240913 | 190900 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 10 | 20240913 | 190800 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 11 | 20240913 | 190700 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 12 | 20240913 | 190600 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 13 | 20240913 | 190500 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 14 | 20240913 | 190400 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 15 | 20240913 | 190300 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 16 | 20240913 | 190200 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 17 | 20240913 | 190100 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 18 | 20240913 | 190000 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 19 | 20240913 | 185900 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 20 | 20240913 | 185800 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 21 | 20240913 | 185700 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 22 | 20240913 | 185600 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 23 | 20240913 | 185500 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 24 | 20240913 | 185400 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 25 | 20240913 | 185300 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 26 | 20240913 | 185200 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 27 | 20240913 | 185100 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 28 | 20240913 | 185000 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 29 | 20240913 | 184900 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 30 | 20240913 | 184800 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 31 | 20240913 | 184700 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 32 | 20240913 | 184600 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 52213 |
| 33 | 20240913 | 184500 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 34 | 20240913 | 184400 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 35 | 20240913 | 184300 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 36 | 20240913 | 184200 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 37 | 20240913 | 184100 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 38 | 20240913 | 184000 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 39 | 20240913 | 183900 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 40 | 20240913 | 183800 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 41 | 20240913 | 183700 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 42 | 20240913 | 183600 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 43 | 20240913 | 183500 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 44 | 20240913 | 183400 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 45 | 20240913 | 183300 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 46 | 20240913 | 183200 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 47 | 20240913 | 183100 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 48 | 20240913 | 183000 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 49 | 20240913 | 182900 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 50 | 20240913 | 182800 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 51 | 20240913 | 182700 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 52 | 20240913 | 182600 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 53 | 20240913 | 182500 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 54 | 20240913 | 182400 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 55 | 20240913 | 182300 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 56 | 20240913 | 182200 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 57 | 20240913 | 182100 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 58 | 20240913 | 182000 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 59 | 20240913 | 181900 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 60 | 20240913 | 181800 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 61 | 20240913 | 181700 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 62 | 20240913 | 181600 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 52213 |
| 63 | 20240913 | 181500 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 64 | 20240913 | 181400 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 65 | 20240913 | 181300 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 66 | 20240913 | 181200 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 67 | 20240913 | 181100 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 68 | 20240913 | 181000 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 69 | 20240913 | 180900 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 70 | 20240913 | 180800 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 71 | 20240913 | 180700 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 72 | 20240913 | 180600 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 73 | 20240913 | 180500 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 74 | 20240913 | 180400 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 75 | 20240913 | 180300 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 76 | 20240913 | 180200 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 77 | 20240913 | 180100 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 78 | 20240913 | 180000 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 79 | 20240913 | 175900 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 80 | 20240913 | 175800 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 81 | 20240913 | 175700 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 82 | 20240913 | 175600 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 83 | 20240913 | 175500 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 84 | 20240913 | 175400 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 85 | 20240913 | 175300 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 86 | 20240913 | 175200 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 87 | 20240913 | 175100 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 88 | 20240913 | 175000 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 89 | 20240913 | 174900 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 90 | 20240913 | 174800 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 91 | 20240913 | 174700 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 92 | 20240913 | 174600 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 52213 |
| 93 | 20240913 | 174500 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 94 | 20240913 | 174400 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 95 | 20240913 | 174300 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 96 | 20240913 | 174200 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 97 | 20240913 | 174100 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 98 | 20240913 | 174000 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 99 | 20240913 | 173900 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 100 | 20240913 | 173800 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 101 | 20240913 | 173700 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 102 | 20240913 | 173600 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 103 | 20240913 | 173500 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 104 | 20240913 | 173400 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 105 | 20240913 | 173300 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 106 | 20240913 | 173200 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 107 | 20240913 | 173100 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 108 | 20240913 | 173000 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 109 | 20240913 | 172900 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 110 | 20240913 | 172800 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 111 | 20240913 | 172700 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 112 | 20240913 | 172600 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 113 | 20240913 | 172500 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 114 | 20240913 | 172400 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 115 | 20240913 | 172300 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 116 | 20240913 | 172200 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 117 | 20240913 | 172100 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 118 | 20240913 | 172000 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 119 | 20240913 | 171900 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 120 | 20240913 | 171800 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 121 | 20240913 | 171700 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 122 | 20240913 | 171600 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 52213 |
| 123 | 20240913 | 171500 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 124 | 20240913 | 171400 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 125 | 20240913 | 171300 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 126 | 20240913 | 171200 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 127 | 20240913 | 171100 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 128 | 20240913 | 171000 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 129 | 20240913 | 170900 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 130 | 20240913 | 170800 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 131 | 20240913 | 170700 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 132 | 20240913 | 170600 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 133 | 20240913 | 170500 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 134 | 20240913 | 170400 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 135 | 20240913 | 170300 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 136 | 20240913 | 170200 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 137 | 20240913 | 170100 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 138 | 20240913 | 170000 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 139 | 20240913 | 165900 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 140 | 20240913 | 165800 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 141 | 20240913 | 165700 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 142 | 20240913 | 165600 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 143 | 20240913 | 165500 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 144 | 20240913 | 165400 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 145 | 20240913 | 165300 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 146 | 20240913 | 165200 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 147 | 20240913 | 165100 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 148 | 20240913 | 165000 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 149 | 20240913 | 164900 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 150 | 20240913 | 164800 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 151 | 20240913 | 164700 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 152 | 20240913 | 164600 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 52213 |
| 153 | 20240913 | 164500 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 154 | 20240913 | 164400 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 155 | 20240913 | 164300 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 156 | 20240913 | 164200 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 157 | 20240913 | 164100 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 158 | 20240913 | 164000 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 159 | 20240913 | 163900 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 160 | 20240913 | 163800 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 161 | 20240913 | 163700 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 162 | 20240913 | 163600 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 163 | 20240913 | 163500 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 164 | 20240913 | 163400 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 165 | 20240913 | 163300 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 166 | 20240913 | 163200 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 167 | 20240913 | 163100 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 168 | 20240913 | 163000 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 169 | 20240913 | 162900 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 170 | 20240913 | 162800 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 171 | 20240913 | 162700 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 172 | 20240913 | 162600 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 173 | 20240913 | 162500 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 174 | 20240913 | 162400 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 175 | 20240913 | 162300 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 176 | 20240913 | 162200 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 177 | 20240913 | 162100 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 178 | 20240913 | 162000 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 179 | 20240913 | 161900 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 180 | 20240913 | 161800 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 181 | 20240913 | 161700 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 182 | 20240913 | 161600 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 52213 |
| 183 | 20240913 | 161500 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 184 | 20240913 | 161400 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 185 | 20240913 | 161300 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 186 | 20240913 | 161200 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 187 | 20240913 | 161100 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 188 | 20240913 | 161000 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 189 | 20240913 | 160900 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 190 | 20240913 | 160800 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 191 | 20240913 | 160700 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 192 | 20240913 | 160600 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 193 | 20240913 | 160500 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 194 | 20240913 | 160400 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 195 | 20240913 | 160300 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 196 | 20240913 | 160200 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 197 | 20240913 | 160100 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 198 | 20240913 | 160000 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 199 | 20240913 | 155900 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 200 | 20240913 | 155800 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 201 | 20240913 | 155700 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 202 | 20240913 | 155600 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 203 | 20240913 | 155500 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 204 | 20240913 | 155400 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 205 | 20240913 | 155300 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 206 | 20240913 | 155200 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 207 | 20240913 | 155100 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 208 | 20240913 | 155000 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 209 | 20240913 | 154900 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 210 | 20240913 | 154800 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 211 | 20240913 | 154700 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 212 | 20240913 | 154600 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 52213 |
| 213 | 20240913 | 154500 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 214 | 20240913 | 154400 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 215 | 20240913 | 154300 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 216 | 20240913 | 154200 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 217 | 20240913 | 154100 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 218 | 20240913 | 154000 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 219 | 20240913 | 153900 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 220 | 20240913 | 153800 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 221 | 20240913 | 153700 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 222 | 20240913 | 153600 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 223 | 20240913 | 153500 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 224 | 20240913 | 153400 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 225 | 20240913 | 153300 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 226 | 20240913 | 153200 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 227 | 20240913 | 153100 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 0 |
| 228 | 20240913 | 153000 | 50789568800 | 160100 | 160100 | 160100 | 160100 | 52213 |
| 229 | 20240913 | 152900 | 42430267500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 230 | 20240913 | 152800 | 42430267500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 231 | 20240913 | 152700 | 42430267500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 232 | 20240913 | 152600 | 42430267500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 233 | 20240913 | 152500 | 42430267500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 234 | 20240913 | 152400 | 42430267500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 235 | 20240913 | 152300 | 42430267500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 236 | 20240913 | 152200 | 42430267500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 237 | 20240913 | 152100 | 42430267500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 238 | 20240913 | 152000 | 42430267500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 239 | 20240913 | 151900 | 42430267500 | 159900 | 160000 | 160000 | 159800 | 1070 |
| 240 | 20240913 | 151800 | 42259145600 | 160000 | 159900 | 160000 | 159900 | 1472 |
| 241 | 20240913 | 151700 | 42023752100 | 159900 | 159900 | 159900 | 159800 | 1048 |
| 242 | 20240913 | 151600 | 41856179200 | 159800 | 159900 | 159900 | 159800 | 520 |
| 243 | 20240913 | 151500 | 41773065200 | 159900 | 159800 | 159900 | 159800 | 808 |
| 244 | 20240913 | 151400 | 41643874900 | 159900 | 159900 | 159900 | 159800 | 1695 |
| 245 | 20240913 | 151300 | 41372907800 | 159900 | 159900 | 160000 | 159800 | 1779 |
| 246 | 20240913 | 151200 | 41088378400 | 160000 | 159900 | 160000 | 159800 | 1138 |
| 247 | 20240913 | 151100 | 40906407300 | 160000 | 159900 | 160000 | 159800 | 834 |
| 248 | 20240913 | 151000 | 40773057800 | 159900 | 159900 | 159900 | 159800 | 659 |
| 249 | 20240913 | 150900 | 40667693900 | 159900 | 159800 | 159900 | 159800 | 509 |
| 250 | 20240913 | 150800 | 40586319000 | 159900 | 159900 | 159900 | 159800 | 1055 |
| 251 | 20240913 | 150700 | 40417630500 | 159900 | 159900 | 159900 | 159800 | 238 |
| 252 | 20240913 | 150600 | 40379587400 | 159900 | 159900 | 159900 | 159800 | 343 |
| 253 | 20240913 | 150500 | 40324748700 | 159900 | 159900 | 160000 | 159800 | 1066 |
| 254 | 20240913 | 150400 | 40154310500 | 159800 | 159800 | 159900 | 159800 | 529 |
| 255 | 20240913 | 150300 | 40069763500 | 159800 | 159800 | 159900 | 159700 | 470 |
| 256 | 20240913 | 150200 | 39994652100 | 159800 | 159700 | 159900 | 159700 | 554 |
| 257 | 20240913 | 150100 | 39906127500 | 159800 | 159800 | 159900 | 159700 | 456 |
| 258 | 20240913 | 150000 | 39833262200 | 159800 | 159900 | 159900 | 159700 | 1722 |
| 259 | 20240913 | 145900 | 39558093700 | 159800 | 159800 | 159900 | 159800 | 1330 |
| 260 | 20240913 | 145800 | 39345538300 | 159800 | 159800 | 159900 | 159700 | 514 |
| 261 | 20240913 | 145700 | 39263385400 | 159800 | 159800 | 159900 | 159800 | 962 |
| 262 | 20240913 | 145600 | 39109603400 | 159900 | 159900 | 159900 | 159700 | 269 |
| 263 | 20240913 | 145500 | 39066620700 | 159800 | 159900 | 159900 | 159800 | 1469 |
| 264 | 20240913 | 145400 | 38831830500 | 159800 | 159800 | 159900 | 159800 | 457 |
| 265 | 20240913 | 145300 | 38758767500 | 159900 | 159800 | 160000 | 159800 | 1064 |
| 266 | 20240913 | 145200 | 38588627700 | 159900 | 159900 | 159900 | 159800 | 400 |
| 267 | 20240913 | 145100 | 38524687300 | 159800 | 159900 | 159900 | 159800 | 181 |
| 268 | 20240913 | 145000 | 38495753500 | 159800 | 159800 | 159900 | 159800 | 424 |
| 269 | 20240913 | 144900 | 38427986700 | 159800 | 159900 | 159900 | 159800 | 944 |
| 270 | 20240913 | 144800 | 38277116400 | 159900 | 159900 | 159900 | 159800 | 560 |
| 271 | 20240913 | 144700 | 38187621000 | 159900 | 159800 | 159900 | 159800 | 322 |
| 272 | 20240913 | 144600 | 38136144200 | 159800 | 159900 | 159900 | 159800 | 269 |
| 273 | 20240913 | 144500 | 38093141700 | 159900 | 160000 | 160000 | 159700 | 2312 |
| 274 | 20240913 | 144400 | 37723608100 | 159900 | 159900 | 160000 | 159900 | 320 |
| 275 | 20240913 | 144300 | 37672432900 | 159800 | 160100 | 160100 | 159800 | 1602 |
| 276 | 20240913 | 144200 | 37416180400 | 160100 | 159900 | 160100 | 159900 | 5438 |
| 277 | 20240913 | 144100 | 36546022400 | 159900 | 160000 | 160000 | 159900 | 425 |
| 278 | 20240913 | 144000 | 36478037500 | 159900 | 160000 | 160000 | 159900 | 918 |
| 279 | 20240913 | 143900 | 36331179800 | 159900 | 159900 | 160000 | 159900 | 391 |
| 280 | 20240913 | 143800 | 36268643600 | 160000 | 160000 | 160000 | 159900 | 433 |
| 281 | 20240913 | 143700 | 36199380100 | 160000 | 159900 | 160000 | 159900 | 295 |
| 282 | 20240913 | 143600 | 36152195400 | 159900 | 159900 | 160000 | 159800 | 193 |
| 283 | 20240913 | 143500 | 36121326500 | 159900 | 159900 | 160000 | 159800 | 432 |
| 284 | 20240913 | 143400 | 36052249600 | 159800 | 160000 | 160000 | 159700 | 1163 |
| 285 | 20240913 | 143300 | 35866350700 | 160000 | 159800 | 160000 | 159800 | 2264 |
| 286 | 20240913 | 143200 | 35504285500 | 159900 | 159800 | 159900 | 159700 | 1267 |
| 287 | 20240913 | 143100 | 35301755700 | 159800 | 159800 | 159800 | 159700 | 221 |
| 288 | 20240913 | 143000 | 35266449200 | 159800 | 159600 | 159800 | 159600 | 302 |
| 289 | 20240913 | 142900 | 35218223100 | 159600 | 159700 | 159700 | 159600 | 346 |
| 290 | 20240913 | 142800 | 35162975100 | 159600 | 159700 | 159700 | 159600 | 238 |
| 291 | 20240913 | 142700 | 35124975100 | 159600 | 159700 | 159700 | 159600 | 360 |
| 292 | 20240913 | 142600 | 35067501700 | 159600 | 159700 | 159800 | 159600 | 284 |
| 293 | 20240913 | 142500 | 35022153400 | 159700 | 159600 | 159700 | 159600 | 152 |
| 294 | 20240913 | 142400 | 34997882900 | 159600 | 159600 | 159700 | 159500 | 527 |
| 295 | 20240913 | 142300 | 34913780200 | 159600 | 159600 | 159600 | 159500 | 604 |
| 296 | 20240913 | 142200 | 34817421100 | 159600 | 159600 | 159600 | 159500 | 139 |
| 297 | 20240913 | 142100 | 34795242000 | 159600 | 159500 | 159600 | 159400 | 308 |
| 298 | 20240913 | 142000 | 34746115300 | 159400 | 159400 | 159500 | 159400 | 197 |
| 299 | 20240913 | 141900 | 34714701400 | 159400 | 159500 | 159500 | 159400 | 124 |
| 300 | 20240913 | 141800 | 34694928400 | 159500 | 159600 | 159600 | 159400 | 244 |
| 301 | 20240913 | 141700 | 34656011100 | 159500 | 159600 | 159600 | 159500 | 127 |
| 302 | 20240913 | 141600 | 34635749900 | 159500 | 159500 | 159600 | 159500 | 208 |
| 303 | 20240913 | 141500 | 34602571300 | 159600 | 159600 | 159700 | 159400 | 1584 |
| 304 | 20240913 | 141400 | 34349897000 | 159700 | 159800 | 159800 | 159600 | 330 |
| 305 | 20240913 | 141300 | 34297200300 | 159700 | 159800 | 159900 | 159700 | 201 |
| 306 | 20240913 | 141200 | 34265082700 | 159800 | 159600 | 159900 | 159600 | 2756 |
| 307 | 20240913 | 141100 | 33824808100 | 159600 | 159600 | 159700 | 159600 | 107 |
| 308 | 20240913 | 141000 | 33807729100 | 159700 | 159600 | 159700 | 159600 | 532 |
| 309 | 20240913 | 140900 | 33722806800 | 159700 | 159700 | 159700 | 159600 | 80 |
| 310 | 20240913 | 140800 | 33710035800 | 159700 | 159700 | 159700 | 159600 | 145 |
| 311 | 20240913 | 140700 | 33686889600 | 159700 | 159600 | 159700 | 159600 | 79 |
| 312 | 20240913 | 140600 | 33674276600 | 159600 | 159600 | 159700 | 159500 | 141 |
| 313 | 20240913 | 140500 | 33651775600 | 159600 | 159500 | 159700 | 159500 | 558 |
| 314 | 20240913 | 140400 | 33562757800 | 159600 | 159600 | 159600 | 159500 | 461 |
| 315 | 20240913 | 140300 | 33489203600 | 159600 | 159800 | 159900 | 159500 | 1530 |
| 316 | 20240913 | 140200 | 33244881700 | 159800 | 159900 | 159900 | 159800 | 332 |
| 317 | 20240913 | 140100 | 33191818500 | 159800 | 159700 | 159800 | 159700 | 894 |
| 318 | 20240913 | 140000 | 33048971100 | 159800 | 159700 | 159800 | 159700 | 130 |
| 319 | 20240913 | 135900 | 33028204500 | 159800 | 159800 | 159800 | 159700 | 257 |
| 320 | 20240913 | 135800 | 32987139700 | 159800 | 159800 | 159800 | 159700 | 84 |
| 321 | 20240913 | 135700 | 32973718600 | 159700 | 159700 | 159800 | 159700 | 240 |
| 322 | 20240913 | 135600 | 32935370200 | 159800 | 159800 | 159800 | 159700 | 95 |
| 323 | 20240913 | 135500 | 32920192400 | 159800 | 159800 | 159800 | 159700 | 127 |
| 324 | 20240913 | 135400 | 32899899200 | 159800 | 159900 | 159900 | 159700 | 729 |
| 325 | 20240913 | 135300 | 32783412000 | 159800 | 159800 | 159900 | 159800 | 998 |
| 326 | 20240913 | 135200 | 32623910600 | 159800 | 159600 | 159800 | 159600 | 2409 |
| 327 | 20240913 | 135100 | 32239084300 | 159600 | 159700 | 159700 | 159500 | 857 |
| 328 | 20240913 | 135000 | 32102306900 | 159700 | 159600 | 159700 | 159500 | 207 |
| 329 | 20240913 | 134900 | 32069268800 | 159600 | 159600 | 159600 | 159500 | 139 |
| 330 | 20240913 | 134800 | 32047084700 | 159600 | 159700 | 159700 | 159500 | 885 |
| 331 | 20240913 | 134700 | 31905825100 | 159700 | 159600 | 159700 | 159600 | 150 |
| 332 | 20240913 | 134600 | 31881879200 | 159700 | 159700 | 159700 | 159600 | 143 |
| 333 | 20240913 | 134500 | 31859046000 | 159600 | 159700 | 159700 | 159500 | 251 |
| 334 | 20240913 | 134400 | 31818971700 | 159700 | 159500 | 159700 | 159400 | 2053 |
| 335 | 20240913 | 134300 | 31491560200 | 159400 | 159500 | 159500 | 159400 | 147 |
| 336 | 20240913 | 134200 | 31468122300 | 159500 | 159500 | 159500 | 159400 | 74 |
| 337 | 20240913 | 134100 | 31456322600 | 159400 | 159400 | 159500 | 159300 | 271 |
| 338 | 20240913 | 134000 | 31413124300 | 159400 | 159300 | 159400 | 159300 | 144 |
| 339 | 20240913 | 133900 | 31390176000 | 159300 | 159400 | 159400 | 159300 | 617 |
| 340 | 20240913 | 133800 | 31291861600 | 159400 | 159300 | 159400 | 159300 | 191 |
| 341 | 20240913 | 133700 | 31261426000 | 159400 | 159400 | 159400 | 159300 | 409 |
| 342 | 20240913 | 133600 | 31196249900 | 159300 | 159400 | 159400 | 159300 | 276 |
| 343 | 20240913 | 133500 | 31152261100 | 159400 | 159300 | 159400 | 159200 | 844 |
| 344 | 20240913 | 133400 | 31017809500 | 159300 | 159300 | 159300 | 159200 | 853 |
| 345 | 20240913 | 133300 | 30881937300 | 159300 | 159200 | 159300 | 159200 | 139 |
| 346 | 20240913 | 133200 | 30859803300 | 159200 | 159200 | 159300 | 159200 | 122 |
| 347 | 20240913 | 133100 | 30840374000 | 159300 | 159200 | 159300 | 159200 | 271 |
| 348 | 20240913 | 133000 | 30797225300 | 159300 | 159300 | 159300 | 159200 | 261 |
| 349 | 20240913 | 132900 | 30755648700 | 159200 | 159200 | 159300 | 159200 | 130 |
| 350 | 20240913 | 132800 | 30734944300 | 159200 | 159300 | 159300 | 159200 | 197 |
| 351 | 20240913 | 132700 | 30703574100 | 159300 | 159300 | 159300 | 159200 | 430 |
| 352 | 20240913 | 132600 | 30635085500 | 159300 | 159300 | 159300 | 159200 | 1017 |
| 353 | 20240913 | 132500 | 30473083400 | 159300 | 159300 | 159300 | 159200 | 65 |
| 354 | 20240913 | 132400 | 30462733300 | 159300 | 159200 | 159300 | 159200 | 200 |
| 355 | 20240913 | 132300 | 30430885900 | 159200 | 159300 | 159400 | 159200 | 194 |
| 356 | 20240913 | 132200 | 30399979900 | 159300 | 159300 | 159300 | 159200 | 168 |
| 357 | 20240913 | 132100 | 30373217900 | 159200 | 159200 | 159300 | 159200 | 342 |
| 358 | 20240913 | 132000 | 30318741100 | 159300 | 159300 | 159300 | 159200 | 434 |
| 359 | 20240913 | 131900 | 30249640900 | 159200 | 159300 | 159400 | 159200 | 458 |
| 360 | 20240913 | 131800 | 30176683700 | 159400 | 159400 | 159400 | 159300 | 103 |
| 361 | 20240913 | 131700 | 30160273000 | 159400 | 159300 | 159400 | 159300 | 87 |
| 362 | 20240913 | 131600 | 30146412600 | 159400 | 159300 | 159400 | 159300 | 233 |
| 363 | 20240913 | 131500 | 30109292000 | 159400 | 159400 | 159400 | 159300 | 197 |
| 364 | 20240913 | 131400 | 30077896600 | 159400 | 159300 | 159400 | 159200 | 272 |
| 365 | 20240913 | 131300 | 30034567100 | 159200 | 159200 | 159300 | 159200 | 405 |
| 366 | 20240913 | 131200 | 29970057900 | 159300 | 159300 | 159300 | 159200 | 275 |
| 367 | 20240913 | 131100 | 29926264300 | 159300 | 159100 | 159300 | 159100 | 296 |
| 368 | 20240913 | 131000 | 29879147800 | 159200 | 159300 | 159300 | 159100 | 312 |
| 369 | 20240913 | 130900 | 29829477100 | 159200 | 159100 | 159300 | 159100 | 232 |
| 370 | 20240913 | 130800 | 29792540200 | 159100 | 159300 | 159300 | 159100 | 839 |
| 371 | 20240913 | 130700 | 29658985700 | 159400 | 159300 | 159400 | 159200 | 326 |
| 372 | 20240913 | 130600 | 29607052500 | 159300 | 159300 | 159400 | 159200 | 602 |
| 373 | 20240913 | 130500 | 29511152200 | 159300 | 159500 | 159500 | 159300 | 593 |
| 374 | 20240913 | 130400 | 29416619100 | 159500 | 159500 | 159500 | 159400 | 426 |
| 375 | 20240913 | 130300 | 29348681400 | 159400 | 159500 | 159500 | 159400 | 127 |
| 376 | 20240913 | 130200 | 29328436100 | 159600 | 159500 | 159600 | 159400 | 325 |
| 377 | 20240913 | 130100 | 29276602200 | 159500 | 159600 | 159600 | 159500 | 199 |
| 378 | 20240913 | 130000 | 29244858600 | 159600 | 159500 | 159600 | 159500 | 575 |
| 379 | 20240913 | 125900 | 29153118600 | 159600 | 159600 | 159600 | 159500 | 147 |
| 380 | 20240913 | 125800 | 29129666900 | 159600 | 159600 | 159700 | 159500 | 403 |
| 381 | 20240913 | 125700 | 29065364700 | 159700 | 159700 | 159700 | 159600 | 80 |
| 382 | 20240913 | 125600 | 29052595000 | 159600 | 159600 | 159700 | 159600 | 665 |
| 383 | 20240913 | 125500 | 28946431200 | 159600 | 159600 | 159700 | 159600 | 89 |
| 384 | 20240913 | 125400 | 28932224700 | 159600 | 159700 | 159700 | 159600 | 220 |
| 385 | 20240913 | 125300 | 28897096200 | 159600 | 159700 | 159700 | 159600 | 98 |
| 386 | 20240913 | 125200 | 28881453900 | 159600 | 159500 | 159700 | 159500 | 196 |
| 387 | 20240913 | 125100 | 28850176800 | 159600 | 159600 | 159600 | 159500 | 493 |
| 388 | 20240913 | 125000 | 28771494700 | 159600 | 159600 | 159700 | 159500 | 292 |
| 389 | 20240913 | 124900 | 28724892100 | 159700 | 159600 | 159700 | 159500 | 1117 |
| 390 | 20240913 | 124800 | 28546588700 | 159500 | 159600 | 159600 | 159500 | 226 |
| 391 | 20240913 | 124700 | 28510538200 | 159600 | 159700 | 159700 | 159600 | 188 |
| 392 | 20240913 | 124600 | 28480528900 | 159600 | 159600 | 159700 | 159600 | 216 |
| 393 | 20240913 | 124500 | 28446045100 | 159600 | 159600 | 159700 | 159600 | 156 |
| 394 | 20240913 | 124400 | 28421143000 | 159600 | 159300 | 159700 | 159300 | 912 |
| 395 | 20240913 | 124300 | 28275621700 | 159300 | 159400 | 159600 | 159300 | 276 |
| 396 | 20240913 | 124200 | 28231619000 | 159600 | 159500 | 159600 | 159400 | 71 |
| 397 | 20240913 | 124100 | 28220294600 | 159500 | 159500 | 159600 | 159500 | 203 |
| 398 | 20240913 | 124000 | 28187913000 | 159500 | 159300 | 159600 | 159300 | 951 |
| 399 | 20240913 | 123900 | 28036268000 | 159400 | 159500 | 159500 | 159300 | 301 |
| 400 | 20240913 | 123800 | 27988285700 | 159500 | 159500 | 159500 | 159400 | 86 |
| 401 | 20240913 | 123700 | 27974575700 | 159400 | 159500 | 159500 | 159400 | 94 |
| 402 | 20240913 | 123600 | 27959590400 | 159500 | 159500 | 159500 | 159400 | 331 |
| 403 | 20240913 | 123500 | 27906825800 | 159500 | 159500 | 159500 | 159400 | 264 |
| 404 | 20240913 | 123400 | 27864739700 | 159400 | 159400 | 159500 | 159400 | 72 |
| 405 | 20240913 | 123300 | 27853260100 | 159500 | 159400 | 159500 | 159400 | 95 |
| 406 | 20240913 | 123200 | 27838115200 | 159500 | 159400 | 159500 | 159400 | 98 |
| 407 | 20240913 | 123100 | 27822488600 | 159500 | 159500 | 159500 | 159400 | 232 |
| 408 | 20240913 | 123000 | 27785503700 | 159400 | 159500 | 159500 | 159400 | 31 |
| 409 | 20240913 | 122900 | 27780560000 | 159400 | 159600 | 159600 | 159400 | 443 |
| 410 | 20240913 | 122800 | 27709906700 | 159600 | 159500 | 159600 | 159500 | 92 |
| 411 | 20240913 | 122700 | 27695232000 | 159600 | 159500 | 159600 | 159500 | 54 |
| 412 | 20240913 | 122600 | 27686618200 | 159500 | 159600 | 159600 | 159500 | 52 |
| 413 | 20240913 | 122500 | 27678323300 | 159600 | 159200 | 159600 | 159200 | 767 |
| 414 | 20240913 | 122400 | 27556035000 | 159200 | 159400 | 159400 | 159200 | 123 |
| 415 | 20240913 | 122300 | 27536442100 | 159400 | 159200 | 159400 | 159200 | 184 |
| 416 | 20240913 | 122200 | 27507126300 | 159200 | 159200 | 159300 | 159200 | 113 |
| 417 | 20240913 | 122100 | 27489130100 | 159300 | 159300 | 159300 | 159200 | 108 |
| 418 | 20240913 | 122000 | 27471931200 | 159300 | 159200 | 159300 | 159200 | 61 |
| 419 | 20240913 | 121900 | 27462215700 | 159300 | 159300 | 159400 | 159200 | 231 |
| 420 | 20240913 | 121800 | 27425411500 | 159400 | 159300 | 159400 | 159200 | 180 |
| 421 | 20240913 | 121700 | 27396735900 | 159300 | 159300 | 159300 | 159200 | 95 |
| 422 | 20240913 | 121600 | 27381610300 | 159200 | 159200 | 159300 | 159200 | 92 |
| 423 | 20240913 | 121500 | 27366963100 | 159200 | 159300 | 159300 | 159200 | 84 |
| 424 | 20240913 | 121400 | 27353585900 | 159200 | 159100 | 159300 | 159100 | 658 |
| 425 | 20240913 | 121300 | 27248820900 | 159200 | 159100 | 159200 | 159100 | 464 |
| 426 | 20240913 | 121200 | 27174987100 | 159100 | 159100 | 159100 | 159000 | 254 |
| 427 | 20240913 | 121100 | 27134580300 | 159000 | 159000 | 159100 | 158900 | 244 |
| 428 | 20240913 | 121000 | 27095785900 | 159000 | 159100 | 159100 | 158900 | 985 |
| 429 | 20240913 | 120900 | 26939169400 | 159100 | 159100 | 159100 | 159000 | 139 |
| 430 | 20240913 | 120800 | 26917064000 | 159100 | 159100 | 159100 | 159000 | 67 |
| 431 | 20240913 | 120700 | 26906409800 | 159000 | 159100 | 159100 | 159000 | 185 |
| 432 | 20240913 | 120600 | 26876988900 | 158900 | 159000 | 159200 | 158900 | 248 |
| 433 | 20240913 | 120500 | 26837554500 | 159000 | 159000 | 159200 | 158900 | 974 |
| 434 | 20240913 | 120400 | 26682631500 | 159000 | 159000 | 159100 | 159000 | 91 |
| 435 | 20240913 | 120300 | 26668161800 | 159000 | 159100 | 159100 | 159000 | 415 |
| 436 | 20240913 | 120200 | 26602169800 | 159100 | 159100 | 159100 | 159000 | 165 |
| 437 | 20240913 | 120100 | 26575932900 | 159100 | 159000 | 159100 | 159000 | 238 |
| 438 | 20240913 | 120000 | 26538087400 | 159100 | 159100 | 159100 | 159000 | 99 |
| 439 | 20240913 | 115900 | 26522341200 | 159000 | 159100 | 159100 | 159000 | 60 |
| 440 | 20240913 | 115800 | 26512799100 | 159100 | 159000 | 159100 | 159000 | 70 |
| 441 | 20240913 | 115700 | 26501667600 | 159100 | 159100 | 159100 | 159000 | 149 |
| 442 | 20240913 | 115600 | 26477970000 | 159100 | 159000 | 159100 | 158900 | 797 |
| 443 | 20240913 | 115500 | 26351249500 | 159000 | 159100 | 159100 | 159000 | 154 |
| 444 | 20240913 | 115400 | 26326759100 | 159000 | 159000 | 159100 | 159000 | 85 |
| 445 | 20240913 | 115300 | 26313242900 | 159100 | 159100 | 159100 | 159000 | 387 |
| 446 | 20240913 | 115200 | 26251682200 | 159000 | 159100 | 159100 | 159000 | 107 |
| 447 | 20240913 | 115100 | 26234664100 | 159100 | 159100 | 159100 | 159000 | 104 |
| 448 | 20240913 | 115000 | 26218121200 | 159100 | 159100 | 159200 | 159000 | 509 |
| 449 | 20240913 | 114900 | 26137141700 | 159000 | 159100 | 159100 | 159000 | 298 |
| 450 | 20240913 | 114800 | 26089735900 | 159100 | 159200 | 159200 | 159000 | 538 |
| 451 | 20240913 | 114700 | 26004179400 | 159100 | 159000 | 159200 | 158900 | 769 |
| 452 | 20240913 | 114600 | 25881884300 | 158900 | 159000 | 159000 | 158900 | 196 |
| 453 | 20240913 | 114500 | 25850732700 | 158900 | 159000 | 159000 | 158900 | 94 |
| 454 | 20240913 | 114400 | 25835794200 | 159100 | 159000 | 159100 | 158900 | 1934 |
| 455 | 20240913 | 114300 | 25528360600 | 159000 | 159000 | 159100 | 159000 | 455 |
| 456 | 20240913 | 114200 | 25456004500 | 159000 | 159100 | 159200 | 159000 | 2554 |
| 457 | 20240913 | 114100 | 25049837900 | 159200 | 159200 | 159200 | 159100 | 355 |
| 458 | 20240913 | 114000 | 24993351900 | 159200 | 159100 | 159200 | 159100 | 128 |
| 459 | 20240913 | 113900 | 24972984200 | 159100 | 159200 | 159200 | 159100 | 174 |
| 460 | 20240913 | 113800 | 24945296500 | 159200 | 159200 | 159200 | 159100 | 452 |
| 461 | 20240913 | 113700 | 24873378500 | 159200 | 159100 | 159200 | 159100 | 157 |
| 462 | 20240913 | 113600 | 24848395600 | 159200 | 159200 | 159300 | 159100 | 247 |
| 463 | 20240913 | 113500 | 24809071000 | 159200 | 159300 | 159400 | 159200 | 113 |
| 464 | 20240913 | 113400 | 24791073500 | 159300 | 159400 | 159400 | 159300 | 206 |
| 465 | 20240913 | 113300 | 24758252100 | 159300 | 159200 | 159400 | 159100 | 1168 |
| 466 | 20240913 | 113200 | 24572248300 | 159200 | 159300 | 159300 | 159200 | 1175 |
| 467 | 20240913 | 113100 | 24385181500 | 159200 | 159200 | 159300 | 159200 | 1360 |
| 468 | 20240913 | 113000 | 24168660000 | 159300 | 159400 | 159400 | 159200 | 1364 |
| 469 | 20240913 | 112900 | 23951441500 | 159400 | 159300 | 159400 | 159300 | 351 |
| 470 | 20240913 | 112800 | 23895521800 | 159400 | 159400 | 159400 | 159300 | 121 |
| 471 | 20240913 | 112700 | 23876241700 | 159400 | 159400 | 159500 | 159300 | 649 |
| 472 | 20240913 | 112600 | 23772791300 | 159500 | 159500 | 159500 | 159400 | 170 |
| 473 | 20240913 | 112500 | 23745689600 | 159500 | 159500 | 159500 | 159300 | 340 |
| 474 | 20240913 | 112400 | 23691503900 | 159400 | 159500 | 159500 | 159400 | 299 |
| 475 | 20240913 | 112300 | 23643840500 | 159400 | 159400 | 159400 | 159300 | 974 |
| 476 | 20240913 | 112200 | 23488658400 | 159300 | 159400 | 159400 | 159300 | 463 |
| 477 | 20240913 | 112100 | 23414862000 | 159400 | 159400 | 159500 | 159400 | 870 |
| 478 | 20240913 | 112000 | 23276179800 | 159400 | 159600 | 159600 | 159400 | 967 |
| 479 | 20240913 | 111900 | 23121941800 | 159600 | 159600 | 159600 | 159500 | 145 |
| 480 | 20240913 | 111800 | 23098803200 | 159600 | 159600 | 159600 | 159500 | 259 |
| 481 | 20240913 | 111700 | 23057484200 | 159600 | 159700 | 159700 | 159500 | 470 |
| 482 | 20240913 | 111600 | 22982483500 | 159700 | 159700 | 159700 | 159600 | 265 |
| 483 | 20240913 | 111500 | 22940172500 | 159600 | 159700 | 159700 | 159600 | 37 |
| 484 | 20240913 | 111400 | 22934264600 | 159700 | 159700 | 159700 | 159600 | 64 |
| 485 | 20240913 | 111300 | 22924048300 | 159700 | 159700 | 159700 | 159600 | 112 |
| 486 | 20240913 | 111200 | 22906165900 | 159700 | 159700 | 159700 | 159600 | 218 |
| 487 | 20240913 | 111100 | 22871357300 | 159700 | 159600 | 159700 | 159500 | 121 |
| 488 | 20240913 | 111000 | 22852042900 | 159600 | 159600 | 159600 | 159500 | 150 |
| 489 | 20240913 | 110900 | 22828111900 | 159600 | 159400 | 159800 | 159400 | 1605 |
| 490 | 20240913 | 110800 | 22571792900 | 159400 | 159400 | 159400 | 159300 | 245 |
| 491 | 20240913 | 110700 | 22532746200 | 159400 | 159300 | 159400 | 159300 | 272 |
| 492 | 20240913 | 110600 | 22489392900 | 159400 | 159400 | 159600 | 159300 | 959 |
| 493 | 20240913 | 110500 | 22336438500 | 159400 | 159300 | 159400 | 159300 | 598 |
| 494 | 20240913 | 110400 | 22241131900 | 159400 | 159400 | 159400 | 159300 | 269 |
| 495 | 20240913 | 110300 | 22198269700 | 159300 | 159500 | 159500 | 159300 | 380 |
| 496 | 20240913 | 110200 | 22137722900 | 159400 | 159400 | 159500 | 159300 | 199 |
| 497 | 20240913 | 110100 | 22106007400 | 159300 | 159400 | 159500 | 159300 | 245 |
| 498 | 20240913 | 110000 | 22066961000 | 159500 | 159600 | 159600 | 159400 | 1038 |
| 499 | 20240913 | 105900 | 21901425300 | 159600 | 159700 | 159700 | 159500 | 655 |
| 500 | 20240913 | 105800 | 21796901400 | 159700 | 159600 | 159700 | 159600 | 107 |
| 501 | 20240913 | 105700 | 21779819500 | 159600 | 159600 | 159700 | 159600 | 132 |
| 502 | 20240913 | 105600 | 21758747400 | 159700 | 159500 | 159800 | 159500 | 896 |
| 503 | 20240913 | 105500 | 21615732200 | 159500 | 159500 | 159600 | 159500 | 141 |
| 504 | 20240913 | 105400 | 21593236900 | 159500 | 159500 | 159600 | 159500 | 290 |
| 505 | 20240913 | 105300 | 21546979900 | 159600 | 159500 | 159600 | 159400 | 608 |
| 506 | 20240913 | 105200 | 21449990100 | 159500 | 159600 | 159600 | 159400 | 407 |
| 507 | 20240913 | 105100 | 21385077100 | 159500 | 159500 | 159600 | 159500 | 124 |
| 508 | 20240913 | 105000 | 21365296200 | 159600 | 159400 | 159700 | 159400 | 1115 |
| 509 | 20240913 | 104900 | 21187419400 | 159500 | 159400 | 159500 | 159300 | 4035 |
| 510 | 20240913 | 104800 | 20544507200 | 159400 | 159600 | 159600 | 159400 | 224 |
| 511 | 20240913 | 104700 | 20508778200 | 159500 | 159700 | 159700 | 159400 | 6606 |
| 512 | 20240913 | 104600 | 19454888700 | 159700 | 159800 | 159900 | 159700 | 1315 |
| 513 | 20240913 | 104500 | 19244746500 | 159900 | 159800 | 159900 | 159800 | 287 |
| 514 | 20240913 | 104400 | 19198879400 | 159800 | 159800 | 159900 | 159800 | 334 |
| 515 | 20240913 | 104300 | 19145486400 | 159800 | 159900 | 159900 | 159800 | 212 |
| 516 | 20240913 | 104200 | 19111605600 | 159900 | 159900 | 160000 | 159800 | 191 |
| 517 | 20240913 | 104100 | 19081066300 | 159900 | 160000 | 160000 | 159900 | 826 |
| 518 | 20240913 | 104000 | 18948977200 | 159900 | 160000 | 160000 | 159900 | 147 |
| 519 | 20240913 | 103900 | 18925464800 | 159900 | 159900 | 160000 | 159900 | 195 |
| 520 | 20240913 | 103800 | 18894281900 | 160000 | 160000 | 160000 | 159900 | 144 |
| 521 | 20240913 | 103700 | 18871242800 | 160000 | 160000 | 160000 | 159900 | 104 |
| 522 | 20240913 | 103600 | 18854604600 | 160000 | 160000 | 160000 | 159900 | 397 |
| 523 | 20240913 | 103500 | 18791090600 | 159900 | 159800 | 160000 | 159800 | 232 |
| 524 | 20240913 | 103400 | 18753992600 | 159900 | 159900 | 160000 | 159900 | 243 |
| 525 | 20240913 | 103300 | 18715133600 | 160000 | 160100 | 160100 | 159900 | 1871 |
| 526 | 20240913 | 103200 | 18415893500 | 160000 | 160100 | 160100 | 160000 | 193 |
| 527 | 20240913 | 103100 | 18385009000 | 160100 | 160100 | 160200 | 160000 | 438 |
| 528 | 20240913 | 103000 | 18314880400 | 160200 | 160200 | 160200 | 160100 | 181 |
| 529 | 20240913 | 102900 | 18285891400 | 160100 | 160100 | 160200 | 160100 | 311 |
| 530 | 20240913 | 102800 | 18236087800 | 160100 | 160100 | 160200 | 160100 | 394 |
| 531 | 20240913 | 102700 | 18173004300 | 160100 | 160100 | 160200 | 160100 | 294 |
| 532 | 20240913 | 102600 | 18125932400 | 160100 | 160000 | 160200 | 159900 | 1438 |
| 533 | 20240913 | 102500 | 17895757800 | 160000 | 159900 | 160000 | 159900 | 893 |
| 534 | 20240913 | 102400 | 17752896600 | 159900 | 160100 | 160100 | 159900 | 2186 |
| 535 | 20240913 | 102300 | 17403131400 | 160100 | 160100 | 160100 | 160000 | 198 |
| 536 | 20240913 | 102200 | 17371449000 | 160100 | 160100 | 160100 | 160000 | 130 |
| 537 | 20240913 | 102100 | 17350643500 | 160100 | 160100 | 160100 | 160000 | 313 |
| 538 | 20240913 | 102000 | 17300532500 | 160100 | 160100 | 160200 | 160000 | 728 |
| 539 | 20240913 | 101900 | 17183982300 | 160100 | 160100 | 160200 | 160000 | 1314 |
| 540 | 20240913 | 101800 | 16973615500 | 160100 | 160200 | 160200 | 160100 | 440 |
| 541 | 20240913 | 101700 | 16903163500 | 160100 | 160200 | 160200 | 160100 | 520 |
| 542 | 20240913 | 101600 | 16819895200 | 160100 | 160000 | 160100 | 159900 | 1151 |
| 543 | 20240913 | 101500 | 16635702900 | 160000 | 159800 | 160000 | 159800 | 1298 |
| 544 | 20240913 | 101400 | 16428165200 | 159900 | 159900 | 159900 | 159800 | 99 |
| 545 | 20240913 | 101300 | 16412335200 | 159900 | 159900 | 159900 | 159800 | 135 |
| 546 | 20240913 | 101200 | 16390750300 | 159900 | 159900 | 159900 | 159800 | 98 |
| 547 | 20240913 | 101100 | 16375084600 | 159900 | 159900 | 160000 | 159800 | 237 |
| 548 | 20240913 | 101000 | 16337189500 | 159900 | 160000 | 160000 | 159900 | 146 |
| 549 | 20240913 | 100900 | 16313836300 | 160000 | 160100 | 160100 | 159900 | 856 |
| 550 | 20240913 | 100800 | 16176875000 | 160100 | 160100 | 160200 | 160000 | 890 |
| 551 | 20240913 | 100700 | 16034386700 | 160200 | 160100 | 160200 | 160100 | 932 |
| 552 | 20240913 | 100600 | 15885110100 | 160200 | 159800 | 160200 | 159700 | 5146 |
| 553 | 20240913 | 100500 | 15061894300 | 159800 | 159800 | 159800 | 159700 | 776 |
| 554 | 20240913 | 100400 | 14937910200 | 159800 | 159700 | 159800 | 159700 | 1643 |
| 555 | 20240913 | 100300 | 14675495100 | 159800 | 159800 | 159800 | 159700 | 173 |
| 556 | 20240913 | 100200 | 14647865500 | 159700 | 159800 | 159800 | 159700 | 107 |
| 557 | 20240913 | 100100 | 14630767700 | 159900 | 159700 | 159900 | 159700 | 133 |
| 558 | 20240913 | 100000 | 14609517800 | 159800 | 159900 | 159900 | 159700 | 238 |
| 559 | 20240913 | 095900 | 14571482700 | 159800 | 159900 | 159900 | 159800 | 107 |
| 560 | 20240913 | 095800 | 14554381000 | 159800 | 159800 | 159900 | 159700 | 163 |
| 561 | 20240913 | 095700 | 14528337400 | 159900 | 159800 | 159900 | 159700 | 354 |
| 562 | 20240913 | 095600 | 14471759500 | 159900 | 159700 | 159900 | 159700 | 771 |
| 563 | 20240913 | 095500 | 14348559500 | 159700 | 159700 | 159800 | 159700 | 168 |
| 564 | 20240913 | 095400 | 14321719800 | 159800 | 159800 | 159900 | 159700 | 412 |
| 565 | 20240913 | 095300 | 14255871600 | 159800 | 159800 | 159900 | 159800 | 1241 |
| 566 | 20240913 | 095200 | 14057541900 | 159900 | 159900 | 159900 | 159800 | 200 |
| 567 | 20240913 | 095100 | 14025570100 | 159900 | 159900 | 160000 | 159800 | 846 |
| 568 | 20240913 | 095000 | 13890295300 | 159800 | 159700 | 159900 | 159700 | 831 |
| 569 | 20240913 | 094900 | 13757523000 | 159600 | 159700 | 159700 | 159600 | 327 |
| 570 | 20240913 | 094800 | 13705329000 | 159700 | 159500 | 159700 | 159500 | 536 |
| 571 | 20240913 | 094700 | 13619770600 | 159600 | 159600 | 159700 | 159600 | 371 |
| 572 | 20240913 | 094600 | 13560549600 | 159600 | 159800 | 159800 | 159600 | 490 |
| 573 | 20240913 | 094500 | 13482300300 | 159700 | 159800 | 159900 | 159700 | 582 |
| 574 | 20240913 | 094400 | 13389295800 | 159800 | 159800 | 159900 | 159800 | 69 |
| 575 | 20240913 | 094300 | 13378269300 | 159800 | 159700 | 159900 | 159700 | 317 |
| 576 | 20240913 | 094200 | 13327616300 | 159700 | 159700 | 159700 | 159600 | 421 |
| 577 | 20240913 | 094100 | 13260404500 | 159700 | 159800 | 159800 | 159700 | 1100 |
| 578 | 20240913 | 094000 | 13084714500 | 159800 | 159800 | 159800 | 159700 | 149 |
| 579 | 20240913 | 093900 | 13060904900 | 159800 | 159900 | 159900 | 159700 | 341 |
| 580 | 20240913 | 093800 | 13006414300 | 159800 | 159900 | 160000 | 159800 | 515 |
| 581 | 20240913 | 093700 | 12924077900 | 160000 | 159800 | 160000 | 159700 | 1087 |
| 582 | 20240913 | 093600 | 12750299400 | 159800 | 159700 | 159800 | 159700 | 292 |
| 583 | 20240913 | 093500 | 12703653500 | 159700 | 159900 | 159900 | 159700 | 223 |
| 584 | 20240913 | 093400 | 12668023400 | 159800 | 159900 | 160000 | 159800 | 814 |
| 585 | 20240913 | 093300 | 12537845900 | 160000 | 159900 | 160000 | 159800 | 812 |
| 586 | 20240913 | 093200 | 12408001100 | 160000 | 160000 | 160100 | 159900 | 2199 |
| 587 | 20240913 | 093100 | 12056167900 | 160000 | 159900 | 160000 | 159800 | 3138 |
| 588 | 20240913 | 093000 | 11554244800 | 160000 | 159300 | 160000 | 159300 | 2240 |
| 589 | 20240913 | 092900 | 11196482900 | 159300 | 159000 | 159300 | 159000 | 618 |
| 590 | 20240913 | 092800 | 11098141500 | 159100 | 159100 | 159200 | 159000 | 766 |
| 591 | 20240913 | 092700 | 10976286400 | 159200 | 159200 | 159300 | 159100 | 452 |
| 592 | 20240913 | 092600 | 10904335600 | 159200 | 159300 | 159300 | 159200 | 213 |
| 593 | 20240913 | 092500 | 10870424900 | 159300 | 159300 | 159400 | 159200 | 339 |
| 594 | 20240913 | 092400 | 10816422500 | 159300 | 159000 | 159400 | 159000 | 1662 |
| 595 | 20240913 | 092300 | 10551773800 | 159000 | 159000 | 159100 | 158900 | 844 |
| 596 | 20240913 | 092200 | 10417574900 | 159100 | 159000 | 159100 | 159000 | 483 |
| 597 | 20240913 | 092100 | 10340739800 | 159000 | 159000 | 159100 | 158900 | 840 |
| 598 | 20240913 | 092000 | 10207188700 | 159000 | 159100 | 159100 | 158900 | 1474 |
| 599 | 20240913 | 091900 | 9972816500 | 159000 | 159100 | 159100 | 159000 | 1142 |
| 600 | 20240913 | 091800 | 9791181000 | 159200 | 159200 | 159400 | 159100 | 1975 |
| 601 | 20240913 | 091700 | 9476824600 | 159200 | 159200 | 159200 | 159100 | 957 |
| 602 | 20240913 | 091600 | 9324470700 | 159200 | 159100 | 159200 | 159000 | 847 |
| 603 | 20240913 | 091500 | 9189684900 | 159100 | 159100 | 159300 | 159000 | 722 |
| 604 | 20240913 | 091400 | 9074789400 | 159100 | 159200 | 159700 | 159000 | 3883 |
| 605 | 20240913 | 091300 | 8456548300 | 159100 | 159200 | 159300 | 159100 | 2303 |
| 606 | 20240913 | 091200 | 8089982000 | 159200 | 159600 | 159600 | 159100 | 2861 |
| 607 | 20240913 | 091100 | 7634176100 | 159600 | 159800 | 159800 | 159500 | 2182 |
| 608 | 20240913 | 091000 | 7285911900 | 159800 | 160000 | 160000 | 159700 | 2330 |
| 609 | 20240913 | 090900 | 6913421500 | 160000 | 160100 | 160100 | 159900 | 2419 |
| 610 | 20240913 | 090800 | 6526311300 | 160100 | 160100 | 160200 | 160000 | 3369 |
| 611 | 20240913 | 090700 | 5986889900 | 160000 | 160300 | 160400 | 160000 | 3687 |
| 612 | 20240913 | 090600 | 5396355900 | 160300 | 160000 | 160300 | 160000 | 4453 |
| 613 | 20240913 | 090500 | 4683050100 | 160000 | 160000 | 160200 | 159900 | 4803 |
| 614 | 20240913 | 090400 | 3914453900 | 160000 | 159900 | 160000 | 159700 | 2743 |
| 615 | 20240913 | 090300 | 3475995800 | 160000 | 159400 | 160000 | 159400 | 6013 |
| 616 | 20240913 | 090200 | 2515576800 | 159500 | 159400 | 159600 | 159300 | 1810 |
| 617 | 20240913 | 090100 | 2226945700 | 159400 | 159200 | 159500 | 158900 | 4447 |
| 618 | 20240913 | 090000 | 1519326700 | 159300 | 159900 | 159900 | 159200 | 8525 |