35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 185400 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 10457 |
| 3 | 20240903 | 185300 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 4 | 20240903 | 185200 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 5 | 20240903 | 185100 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 6 | 20240903 | 185000 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 7 | 20240903 | 184900 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 8 | 20240903 | 184800 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 9 | 20240903 | 184700 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 10 | 20240903 | 184600 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 11 | 20240903 | 184500 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 12 | 20240903 | 184400 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 13 | 20240903 | 184300 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 14 | 20240903 | 184200 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 15 | 20240903 | 184100 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 16 | 20240903 | 184000 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 17 | 20240903 | 183900 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 18 | 20240903 | 183800 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 19 | 20240903 | 183700 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 20 | 20240903 | 183600 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 21 | 20240903 | 183500 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 22 | 20240903 | 183400 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 23 | 20240903 | 183300 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 24 | 20240903 | 183200 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 25 | 20240903 | 183100 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 26 | 20240903 | 183000 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 27 | 20240903 | 182900 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 28 | 20240903 | 182800 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 29 | 20240903 | 182700 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 30 | 20240903 | 182600 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 31 | 20240903 | 182500 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 32 | 20240903 | 182400 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 10457 |
| 33 | 20240903 | 182300 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 34 | 20240903 | 182200 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 35 | 20240903 | 182100 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 36 | 20240903 | 182000 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 37 | 20240903 | 181900 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 38 | 20240903 | 181800 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 39 | 20240903 | 181700 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 40 | 20240903 | 181600 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 41 | 20240903 | 181500 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 42 | 20240903 | 181400 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 43 | 20240903 | 181300 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 44 | 20240903 | 181200 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 45 | 20240903 | 181100 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 46 | 20240903 | 181000 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 47 | 20240903 | 180900 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 48 | 20240903 | 180800 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 49 | 20240903 | 180700 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 50 | 20240903 | 180600 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 51 | 20240903 | 180500 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 52 | 20240903 | 180400 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 53 | 20240903 | 180300 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 54 | 20240903 | 180200 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 55 | 20240903 | 180100 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 56 | 20240903 | 180000 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 57 | 20240903 | 175900 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 58 | 20240903 | 175800 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 59 | 20240903 | 175700 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 60 | 20240903 | 175600 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 61 | 20240903 | 175500 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 62 | 20240903 | 175400 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 10457 |
| 63 | 20240903 | 175300 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 64 | 20240903 | 175200 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 65 | 20240903 | 175100 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 66 | 20240903 | 175000 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 67 | 20240903 | 174900 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 68 | 20240903 | 174800 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 69 | 20240903 | 174700 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 70 | 20240903 | 174600 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 71 | 20240903 | 174500 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 72 | 20240903 | 174400 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 73 | 20240903 | 174300 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 74 | 20240903 | 174200 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 75 | 20240903 | 174100 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 76 | 20240903 | 174000 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 77 | 20240903 | 173900 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 78 | 20240903 | 173800 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 79 | 20240903 | 173700 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 80 | 20240903 | 173600 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 81 | 20240903 | 173500 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 82 | 20240903 | 173400 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 83 | 20240903 | 173300 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 84 | 20240903 | 173200 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 85 | 20240903 | 173100 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 86 | 20240903 | 173000 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 87 | 20240903 | 172900 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 88 | 20240903 | 172800 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 89 | 20240903 | 172700 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 90 | 20240903 | 172600 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 91 | 20240903 | 172500 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 92 | 20240903 | 172400 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 10457 |
| 93 | 20240903 | 172300 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 94 | 20240903 | 172200 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 95 | 20240903 | 172100 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 96 | 20240903 | 172000 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 97 | 20240903 | 171900 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 98 | 20240903 | 171800 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 99 | 20240903 | 171700 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 100 | 20240903 | 171600 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 101 | 20240903 | 171500 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 102 | 20240903 | 171400 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 103 | 20240903 | 171300 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 104 | 20240903 | 171200 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 105 | 20240903 | 171100 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 106 | 20240903 | 171000 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 107 | 20240903 | 170900 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 108 | 20240903 | 170800 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 109 | 20240903 | 170700 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 110 | 20240903 | 170600 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 111 | 20240903 | 170500 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 112 | 20240903 | 170400 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 113 | 20240903 | 170300 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 114 | 20240903 | 170200 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 115 | 20240903 | 170100 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 116 | 20240903 | 170000 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 117 | 20240903 | 165900 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 118 | 20240903 | 165800 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 119 | 20240903 | 165700 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 120 | 20240903 | 165600 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 121 | 20240903 | 165500 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 122 | 20240903 | 165400 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 10457 |
| 123 | 20240903 | 165300 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 124 | 20240903 | 165200 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 125 | 20240903 | 165100 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 126 | 20240903 | 165000 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 127 | 20240903 | 164900 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 128 | 20240903 | 164800 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 129 | 20240903 | 164700 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 130 | 20240903 | 164600 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 131 | 20240903 | 164500 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 132 | 20240903 | 164400 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 133 | 20240903 | 164300 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 134 | 20240903 | 164200 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 135 | 20240903 | 164100 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 136 | 20240903 | 164000 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 137 | 20240903 | 163900 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 138 | 20240903 | 163800 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 139 | 20240903 | 163700 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 140 | 20240903 | 163600 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 141 | 20240903 | 163500 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 142 | 20240903 | 163400 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 143 | 20240903 | 163300 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 144 | 20240903 | 163200 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 145 | 20240903 | 163100 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 146 | 20240903 | 163000 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 147 | 20240903 | 162900 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 148 | 20240903 | 162800 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 149 | 20240903 | 162700 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 150 | 20240903 | 162600 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 151 | 20240903 | 162500 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 152 | 20240903 | 162400 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 10457 |
| 153 | 20240903 | 162300 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 154 | 20240903 | 162200 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 155 | 20240903 | 162100 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 156 | 20240903 | 162000 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 157 | 20240903 | 161900 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 158 | 20240903 | 161800 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 159 | 20240903 | 161700 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 160 | 20240903 | 161600 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 161 | 20240903 | 161500 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 162 | 20240903 | 161400 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 163 | 20240903 | 161300 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 164 | 20240903 | 161200 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 165 | 20240903 | 161100 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 166 | 20240903 | 161000 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 167 | 20240903 | 160900 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 168 | 20240903 | 160800 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 169 | 20240903 | 160700 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 170 | 20240903 | 160600 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 171 | 20240903 | 160500 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 172 | 20240903 | 160400 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 173 | 20240903 | 160300 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 174 | 20240903 | 160200 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 175 | 20240903 | 160100 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 176 | 20240903 | 160000 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 177 | 20240903 | 155900 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 178 | 20240903 | 155800 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 179 | 20240903 | 155700 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 180 | 20240903 | 155600 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 181 | 20240903 | 155500 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 182 | 20240903 | 155400 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 10457 |
| 183 | 20240903 | 155300 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 184 | 20240903 | 155200 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 185 | 20240903 | 155100 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 186 | 20240903 | 155000 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 187 | 20240903 | 154900 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 188 | 20240903 | 154800 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 189 | 20240903 | 154700 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 190 | 20240903 | 154600 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 191 | 20240903 | 154500 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 192 | 20240903 | 154400 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 193 | 20240903 | 154300 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 194 | 20240903 | 154200 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 195 | 20240903 | 154100 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 196 | 20240903 | 154000 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 197 | 20240903 | 153900 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 198 | 20240903 | 153800 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 199 | 20240903 | 153700 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 200 | 20240903 | 153600 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 201 | 20240903 | 153500 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 202 | 20240903 | 153400 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 203 | 20240903 | 153300 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 204 | 20240903 | 153200 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 205 | 20240903 | 153100 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 206 | 20240903 | 153000 | 102485667000 | 258000 | 258000 | 258000 | 258000 | 10457 |
| 207 | 20240903 | 152900 | 99787761000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 208 | 20240903 | 152800 | 99787761000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 209 | 20240903 | 152700 | 99787761000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 210 | 20240903 | 152600 | 99787761000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 211 | 20240903 | 152500 | 99787761000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 212 | 20240903 | 152400 | 99787761000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 213 | 20240903 | 152300 | 99787761000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 214 | 20240903 | 152200 | 99787761000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 215 | 20240903 | 152100 | 99787761000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 216 | 20240903 | 152000 | 99787761000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 217 | 20240903 | 151900 | 99787761000 | 259000 | 258500 | 259000 | 258000 | 2397 |
| 218 | 20240903 | 151800 | 99168067000 | 258500 | 258500 | 259000 | 258500 | 735 |
| 219 | 20240903 | 151700 | 98977956000 | 258500 | 258500 | 259000 | 258500 | 938 |
| 220 | 20240903 | 151600 | 98735193000 | 258500 | 259000 | 259000 | 258500 | 474 |
| 221 | 20240903 | 151500 | 98612620000 | 258500 | 259000 | 259000 | 258500 | 547 |
| 222 | 20240903 | 151400 | 98471177000 | 258500 | 259000 | 259000 | 258500 | 307 |
| 223 | 20240903 | 151300 | 98391761500 | 259000 | 259000 | 259500 | 258500 | 1762 |
| 224 | 20240903 | 151200 | 97935550500 | 259000 | 259000 | 259500 | 259000 | 725 |
| 225 | 20240903 | 151100 | 97747733000 | 259500 | 260000 | 260000 | 259000 | 1017 |
| 226 | 20240903 | 151000 | 97483928000 | 260000 | 259500 | 260000 | 259000 | 2262 |
| 227 | 20240903 | 150900 | 96896258000 | 259500 | 259500 | 259500 | 259000 | 351 |
| 228 | 20240903 | 150800 | 96805303500 | 259500 | 259500 | 260000 | 259000 | 802 |
| 229 | 20240903 | 150700 | 96597177500 | 259500 | 259500 | 260000 | 259500 | 727 |
| 230 | 20240903 | 150600 | 96408289500 | 259500 | 259500 | 260000 | 259500 | 381 |
| 231 | 20240903 | 150500 | 96309406000 | 260000 | 259500 | 260000 | 259500 | 324 |
| 232 | 20240903 | 150400 | 96225277500 | 260000 | 260000 | 260000 | 259500 | 881 |
| 233 | 20240903 | 150300 | 95996580000 | 260000 | 259500 | 260000 | 259000 | 679 |
| 234 | 20240903 | 150200 | 95820217500 | 259500 | 259500 | 259500 | 259000 | 280 |
| 235 | 20240903 | 150100 | 95747633000 | 259500 | 259000 | 259500 | 258500 | 1504 |
| 236 | 20240903 | 150000 | 95357960000 | 258500 | 258500 | 259000 | 258500 | 493 |
| 237 | 20240903 | 145900 | 95230386000 | 258500 | 258500 | 259000 | 258500 | 404 |
| 238 | 20240903 | 145800 | 95125911500 | 258500 | 258500 | 259000 | 258500 | 817 |
| 239 | 20240903 | 145700 | 94914494500 | 258500 | 258500 | 259000 | 258500 | 422 |
| 240 | 20240903 | 145600 | 94805382500 | 258500 | 258500 | 259000 | 258500 | 414 |
| 241 | 20240903 | 145500 | 94698334000 | 258500 | 258500 | 259000 | 258500 | 427 |
| 242 | 20240903 | 145400 | 94587886000 | 259000 | 258500 | 259000 | 258500 | 872 |
| 243 | 20240903 | 145300 | 94362466500 | 258500 | 259000 | 259000 | 258500 | 338 |
| 244 | 20240903 | 145200 | 94275012000 | 258500 | 258500 | 259000 | 258500 | 423 |
| 245 | 20240903 | 145100 | 94165627500 | 259000 | 258500 | 259000 | 258500 | 305 |
| 246 | 20240903 | 145000 | 94086722000 | 259000 | 258000 | 259500 | 258000 | 1309 |
| 247 | 20240903 | 144900 | 93747838000 | 258500 | 258000 | 258500 | 258000 | 1201 |
| 248 | 20240903 | 144800 | 93437785000 | 258000 | 258500 | 258500 | 258000 | 1109 |
| 249 | 20240903 | 144700 | 93151264000 | 258500 | 258500 | 259000 | 258500 | 1434 |
| 250 | 20240903 | 144600 | 92780546500 | 258500 | 258500 | 259000 | 258500 | 522 |
| 251 | 20240903 | 144500 | 92645538500 | 258500 | 258500 | 259000 | 258500 | 649 |
| 252 | 20240903 | 144400 | 92477707000 | 258500 | 258500 | 259000 | 258500 | 303 |
| 253 | 20240903 | 144300 | 92399304000 | 258500 | 258500 | 259000 | 258500 | 852 |
| 254 | 20240903 | 144200 | 92178789000 | 258500 | 258500 | 259000 | 258500 | 313 |
| 255 | 20240903 | 144100 | 92097843500 | 259000 | 259500 | 259500 | 258500 | 590 |
| 256 | 20240903 | 144000 | 91945114000 | 259000 | 259000 | 259500 | 259000 | 393 |
| 257 | 20240903 | 143900 | 91843275500 | 259500 | 258500 | 259500 | 258500 | 1543 |
| 258 | 20240903 | 143800 | 91443744000 | 258500 | 258500 | 259000 | 258500 | 603 |
| 259 | 20240903 | 143700 | 91287786000 | 258500 | 258500 | 259000 | 258500 | 386 |
| 260 | 20240903 | 143600 | 91187978500 | 258500 | 258500 | 259000 | 258500 | 363 |
| 261 | 20240903 | 143500 | 91094103500 | 258500 | 258500 | 259000 | 258500 | 446 |
| 262 | 20240903 | 143400 | 90978759000 | 258500 | 258500 | 259000 | 258500 | 517 |
| 263 | 20240903 | 143300 | 90845105000 | 259000 | 259000 | 259500 | 258500 | 720 |
| 264 | 20240903 | 143200 | 90658695000 | 259000 | 259000 | 259500 | 259000 | 402 |
| 265 | 20240903 | 143100 | 90554556000 | 259000 | 259500 | 259500 | 259000 | 236 |
| 266 | 20240903 | 143000 | 90493423500 | 259000 | 259000 | 259500 | 259000 | 1030 |
| 267 | 20240903 | 142900 | 90226491000 | 259500 | 259000 | 259500 | 259000 | 341 |
| 268 | 20240903 | 142800 | 90138140500 | 259000 | 259500 | 259500 | 259000 | 417 |
| 269 | 20240903 | 142700 | 90030119500 | 259000 | 259000 | 259500 | 259000 | 668 |
| 270 | 20240903 | 142600 | 89857042500 | 259000 | 259000 | 259500 | 259000 | 181 |
| 271 | 20240903 | 142500 | 89810129000 | 259500 | 259500 | 259500 | 259000 | 344 |
| 272 | 20240903 | 142400 | 89720973500 | 259500 | 259000 | 259500 | 259000 | 353 |
| 273 | 20240903 | 142300 | 89629467000 | 259000 | 259000 | 259500 | 259000 | 407 |
| 274 | 20240903 | 142200 | 89524014500 | 259000 | 259500 | 259500 | 259000 | 185 |
| 275 | 20240903 | 142100 | 89476091500 | 259000 | 259500 | 260000 | 259000 | 500 |
| 276 | 20240903 | 142000 | 89346347500 | 260000 | 259000 | 260000 | 259000 | 614 |
| 277 | 20240903 | 141900 | 89187032000 | 259000 | 259000 | 259500 | 259000 | 274 |
| 278 | 20240903 | 141800 | 89116036500 | 259000 | 259500 | 259500 | 259000 | 321 |
| 279 | 20240903 | 141700 | 89032857500 | 259500 | 259500 | 259500 | 259000 | 334 |
| 280 | 20240903 | 141600 | 88946257500 | 259500 | 259000 | 259500 | 259000 | 614 |
| 281 | 20240903 | 141500 | 88787187500 | 259500 | 259000 | 259500 | 259000 | 452 |
| 282 | 20240903 | 141400 | 88670055500 | 259000 | 259500 | 259500 | 259000 | 460 |
| 283 | 20240903 | 141300 | 88550873000 | 259500 | 259500 | 259500 | 259000 | 336 |
| 284 | 20240903 | 141200 | 88463822500 | 259500 | 259000 | 259500 | 259000 | 323 |
| 285 | 20240903 | 141100 | 88380148000 | 259000 | 259000 | 259500 | 259000 | 333 |
| 286 | 20240903 | 141000 | 88293837500 | 259000 | 260000 | 260000 | 259000 | 2041 |
| 287 | 20240903 | 140900 | 87764257500 | 259500 | 259500 | 260000 | 259500 | 180 |
| 288 | 20240903 | 140800 | 87717525500 | 259500 | 259500 | 260000 | 259500 | 418 |
| 289 | 20240903 | 140700 | 87609027000 | 259500 | 259500 | 260000 | 259500 | 270 |
| 290 | 20240903 | 140600 | 87538951500 | 260000 | 259500 | 260000 | 259500 | 397 |
| 291 | 20240903 | 140500 | 87435885000 | 259500 | 259500 | 260000 | 259500 | 557 |
| 292 | 20240903 | 140400 | 87291289500 | 259500 | 259500 | 260000 | 259500 | 149 |
| 293 | 20240903 | 140300 | 87252612000 | 259500 | 260000 | 260500 | 259500 | 528 |
| 294 | 20240903 | 140200 | 87115327000 | 260000 | 260000 | 260500 | 260000 | 421 |
| 295 | 20240903 | 140100 | 87005863500 | 260000 | 260500 | 260500 | 259500 | 375 |
| 296 | 20240903 | 140000 | 86908318000 | 260000 | 259500 | 260500 | 259500 | 402 |
| 297 | 20240903 | 135900 | 86803754500 | 259500 | 260000 | 260500 | 259500 | 403 |
| 298 | 20240903 | 135800 | 86698975500 | 260000 | 260000 | 260500 | 259500 | 317 |
| 299 | 20240903 | 135700 | 86616553000 | 260000 | 260000 | 260500 | 260000 | 241 |
| 300 | 20240903 | 135600 | 86553887000 | 260000 | 260000 | 260500 | 260000 | 697 |
| 301 | 20240903 | 135500 | 86372612500 | 260000 | 260000 | 260500 | 260000 | 280 |
| 302 | 20240903 | 135400 | 86299795000 | 260000 | 260000 | 260500 | 260000 | 397 |
| 303 | 20240903 | 135300 | 86196557500 | 260000 | 260000 | 260500 | 259500 | 530 |
| 304 | 20240903 | 135200 | 86058699000 | 260000 | 260000 | 260500 | 260000 | 364 |
| 305 | 20240903 | 135100 | 85964052500 | 260000 | 260500 | 260500 | 260000 | 469 |
| 306 | 20240903 | 135000 | 85842069000 | 260500 | 260000 | 260500 | 260000 | 554 |
| 307 | 20240903 | 134900 | 85698010500 | 260000 | 260000 | 260500 | 260000 | 945 |
| 308 | 20240903 | 134800 | 85452273000 | 260000 | 260000 | 260500 | 260000 | 622 |
| 309 | 20240903 | 134700 | 85290519500 | 260000 | 260000 | 260500 | 260000 | 462 |
| 310 | 20240903 | 134600 | 85170374000 | 260500 | 260500 | 260500 | 260000 | 421 |
| 311 | 20240903 | 134500 | 85060887500 | 260500 | 260500 | 261000 | 260000 | 917 |
| 312 | 20240903 | 134400 | 84822017500 | 260500 | 260500 | 261000 | 260500 | 231 |
| 313 | 20240903 | 134300 | 84761818500 | 261000 | 260500 | 261000 | 260500 | 518 |
| 314 | 20240903 | 134200 | 84626856000 | 261000 | 260500 | 261000 | 260500 | 444 |
| 315 | 20240903 | 134100 | 84511133000 | 260500 | 261000 | 261000 | 260500 | 296 |
| 316 | 20240903 | 134000 | 84433996500 | 260500 | 260500 | 261000 | 260500 | 295 |
| 317 | 20240903 | 133900 | 84357108500 | 261000 | 260500 | 261000 | 260500 | 410 |
| 318 | 20240903 | 133800 | 84250251500 | 260500 | 260500 | 261000 | 260500 | 212 |
| 319 | 20240903 | 133700 | 84194971000 | 260500 | 261000 | 261000 | 260500 | 487 |
| 320 | 20240903 | 133600 | 84068011000 | 261000 | 261000 | 261000 | 260500 | 359 |
| 321 | 20240903 | 133500 | 83974466000 | 260500 | 260500 | 261000 | 260500 | 231 |
| 322 | 20240903 | 133400 | 83914285000 | 261000 | 260500 | 261000 | 260500 | 454 |
| 323 | 20240903 | 133300 | 83795942500 | 260500 | 260500 | 261000 | 260500 | 579 |
| 324 | 20240903 | 133200 | 83645103000 | 260500 | 260500 | 261000 | 260500 | 412 |
| 325 | 20240903 | 133100 | 83537772000 | 260500 | 261000 | 261000 | 260500 | 355 |
| 326 | 20240903 | 133000 | 83445278000 | 261000 | 260500 | 261000 | 260500 | 326 |
| 327 | 20240903 | 132900 | 83360309000 | 260500 | 260500 | 261000 | 260500 | 406 |
| 328 | 20240903 | 132800 | 83254528000 | 260500 | 260500 | 261000 | 260500 | 261 |
| 329 | 20240903 | 132700 | 83186528500 | 261000 | 261000 | 261000 | 260500 | 451 |
| 330 | 20240903 | 132600 | 83068956000 | 261000 | 260500 | 261000 | 260500 | 787 |
| 331 | 20240903 | 132500 | 82863638000 | 260500 | 260500 | 261000 | 260500 | 406 |
| 332 | 20240903 | 132400 | 82757841000 | 260500 | 261000 | 261000 | 260500 | 206 |
| 333 | 20240903 | 132300 | 82704170000 | 260500 | 261000 | 261000 | 260500 | 761 |
| 334 | 20240903 | 132200 | 82505877500 | 261000 | 260500 | 261500 | 260500 | 459 |
| 335 | 20240903 | 132100 | 82386071500 | 261000 | 261500 | 261500 | 260500 | 867 |
| 336 | 20240903 | 132000 | 82159784000 | 261000 | 261000 | 261500 | 261000 | 599 |
| 337 | 20240903 | 131900 | 82003425500 | 261000 | 261500 | 261500 | 261000 | 398 |
| 338 | 20240903 | 131800 | 81899529000 | 261000 | 262000 | 262000 | 261000 | 1353 |
| 339 | 20240903 | 131700 | 81545784000 | 261500 | 262000 | 262000 | 261500 | 197 |
| 340 | 20240903 | 131600 | 81494230000 | 261500 | 262000 | 262000 | 261500 | 310 |
| 341 | 20240903 | 131500 | 81413128500 | 261500 | 261500 | 262000 | 261500 | 241 |
| 342 | 20240903 | 131400 | 81350058500 | 262000 | 261500 | 262000 | 261500 | 227 |
| 343 | 20240903 | 131300 | 81290679500 | 262000 | 261500 | 262000 | 261500 | 174 |
| 344 | 20240903 | 131200 | 81245164500 | 261500 | 262500 | 262500 | 261500 | 462 |
| 345 | 20240903 | 131100 | 81124279000 | 262000 | 261500 | 262500 | 261500 | 452 |
| 346 | 20240903 | 131000 | 81005896500 | 262000 | 262500 | 262500 | 261500 | 354 |
| 347 | 20240903 | 130900 | 80913295000 | 262000 | 262000 | 262500 | 262000 | 248 |
| 348 | 20240903 | 130800 | 80848316500 | 262000 | 262000 | 262500 | 262000 | 183 |
| 349 | 20240903 | 130700 | 80800368500 | 262000 | 262500 | 262500 | 262000 | 290 |
| 350 | 20240903 | 130600 | 80724377500 | 262000 | 262500 | 262500 | 262000 | 207 |
| 351 | 20240903 | 130500 | 80670117500 | 262500 | 262500 | 262500 | 262000 | 162 |
| 352 | 20240903 | 130400 | 80627656500 | 262500 | 262000 | 262500 | 262000 | 184 |
| 353 | 20240903 | 130300 | 80579446500 | 262500 | 262000 | 263000 | 262000 | 796 |
| 354 | 20240903 | 130200 | 80370474500 | 262500 | 262000 | 262500 | 262000 | 422 |
| 355 | 20240903 | 130100 | 80259894500 | 262500 | 262500 | 262500 | 262000 | 297 |
| 356 | 20240903 | 130000 | 80182053000 | 262500 | 262500 | 263000 | 262000 | 2249 |
| 357 | 20240903 | 125900 | 79592545500 | 263000 | 263000 | 263500 | 263000 | 595 |
| 358 | 20240903 | 125800 | 79436049500 | 263000 | 263500 | 263500 | 263000 | 245 |
| 359 | 20240903 | 125700 | 79371602000 | 263500 | 263000 | 263500 | 263000 | 210 |
| 360 | 20240903 | 125600 | 79316362000 | 263000 | 263500 | 264000 | 263000 | 596 |
| 361 | 20240903 | 125500 | 79159316000 | 264000 | 263500 | 264000 | 263500 | 252 |
| 362 | 20240903 | 125400 | 79092878500 | 263500 | 263500 | 264000 | 263500 | 286 |
| 363 | 20240903 | 125300 | 79017512000 | 263500 | 264000 | 264500 | 263500 | 487 |
| 364 | 20240903 | 125200 | 78888992000 | 264000 | 264500 | 264500 | 264000 | 660 |
| 365 | 20240903 | 125100 | 78714718500 | 264000 | 264500 | 264500 | 264000 | 437 |
| 366 | 20240903 | 125000 | 78599243000 | 264500 | 264000 | 264500 | 264000 | 262 |
| 367 | 20240903 | 124900 | 78530013000 | 264000 | 263500 | 264500 | 263500 | 906 |
| 368 | 20240903 | 124800 | 78290866500 | 263500 | 264000 | 264500 | 263500 | 1536 |
| 369 | 20240903 | 124700 | 77885370000 | 264500 | 264500 | 264500 | 264000 | 292 |
| 370 | 20240903 | 124600 | 77808228000 | 264500 | 264000 | 264500 | 264000 | 159 |
| 371 | 20240903 | 124500 | 77766223000 | 264000 | 264000 | 264500 | 264000 | 351 |
| 372 | 20240903 | 124400 | 77673514000 | 264000 | 264500 | 264500 | 264000 | 146 |
| 373 | 20240903 | 124300 | 77634933000 | 264000 | 264500 | 264500 | 264000 | 203 |
| 374 | 20240903 | 124200 | 77581313500 | 264000 | 264500 | 264500 | 264000 | 222 |
| 375 | 20240903 | 124100 | 77522679000 | 264500 | 264000 | 264500 | 264000 | 1251 |
| 376 | 20240903 | 124000 | 77192394500 | 264000 | 263500 | 264000 | 263500 | 193 |
| 377 | 20240903 | 123900 | 77141512000 | 263500 | 263000 | 263500 | 263000 | 1086 |
| 378 | 20240903 | 123800 | 76855495500 | 263000 | 263000 | 263500 | 263000 | 318 |
| 379 | 20240903 | 123700 | 76771815000 | 263000 | 263000 | 263500 | 263000 | 456 |
| 380 | 20240903 | 123600 | 76651788500 | 263000 | 263500 | 263500 | 263000 | 190 |
| 381 | 20240903 | 123500 | 76601786000 | 263000 | 263000 | 263500 | 263000 | 259 |
| 382 | 20240903 | 123400 | 76533633500 | 263000 | 263500 | 263500 | 263000 | 299 |
| 383 | 20240903 | 123300 | 76454944500 | 263500 | 263000 | 263500 | 263000 | 363 |
| 384 | 20240903 | 123200 | 76359413500 | 263000 | 263000 | 263500 | 263000 | 141 |
| 385 | 20240903 | 123100 | 76322323000 | 263000 | 263500 | 263500 | 263000 | 241 |
| 386 | 20240903 | 123000 | 76258924500 | 263500 | 263000 | 263500 | 263000 | 321 |
| 387 | 20240903 | 122900 | 76174462500 | 263000 | 263500 | 263500 | 263000 | 142 |
| 388 | 20240903 | 122800 | 76137072500 | 263500 | 263500 | 264000 | 263000 | 635 |
| 389 | 20240903 | 122700 | 75969812000 | 263000 | 263000 | 263500 | 263000 | 400 |
| 390 | 20240903 | 122600 | 75864582000 | 263000 | 263500 | 263500 | 263000 | 354 |
| 391 | 20240903 | 122500 | 75771457000 | 263000 | 263500 | 264000 | 263000 | 347 |
| 392 | 20240903 | 122400 | 75680076500 | 263500 | 264000 | 264000 | 263500 | 415 |
| 393 | 20240903 | 122300 | 75570691000 | 264000 | 264500 | 264500 | 263500 | 1507 |
| 394 | 20240903 | 122200 | 75172930500 | 264500 | 264500 | 264500 | 264000 | 855 |
| 395 | 20240903 | 122100 | 74947135000 | 264500 | 264500 | 264500 | 264000 | 612 |
| 396 | 20240903 | 122000 | 74785319000 | 264500 | 264000 | 264500 | 264000 | 722 |
| 397 | 20240903 | 121900 | 74594619000 | 263500 | 263500 | 264000 | 263500 | 482 |
| 398 | 20240903 | 121800 | 74467460000 | 264000 | 263500 | 264000 | 263500 | 443 |
| 399 | 20240903 | 121700 | 74350630500 | 263500 | 264000 | 264000 | 263500 | 103 |
| 400 | 20240903 | 121600 | 74323475500 | 263500 | 264000 | 264500 | 263500 | 1813 |
| 401 | 20240903 | 121500 | 73844731000 | 264000 | 263000 | 264000 | 263000 | 1895 |
| 402 | 20240903 | 121400 | 73345155000 | 263500 | 263000 | 263500 | 263000 | 379 |
| 403 | 20240903 | 121300 | 73245466500 | 263000 | 263000 | 263500 | 263000 | 275 |
| 404 | 20240903 | 121200 | 73173119500 | 263000 | 263000 | 263500 | 263000 | 415 |
| 405 | 20240903 | 121100 | 73063917500 | 263000 | 263000 | 263500 | 263000 | 134 |
| 406 | 20240903 | 121000 | 73028649000 | 263500 | 263500 | 263500 | 263000 | 232 |
| 407 | 20240903 | 120900 | 72967624500 | 263000 | 263000 | 263500 | 263000 | 265 |
| 408 | 20240903 | 120800 | 72897893000 | 263500 | 263000 | 263500 | 263000 | 390 |
| 409 | 20240903 | 120700 | 72795202500 | 263500 | 263000 | 263500 | 263000 | 185 |
| 410 | 20240903 | 120600 | 72746541500 | 263000 | 263500 | 263500 | 263000 | 317 |
| 411 | 20240903 | 120500 | 72663110500 | 263500 | 263000 | 263500 | 263000 | 380 |
| 412 | 20240903 | 120400 | 72563112000 | 263000 | 263000 | 263500 | 263000 | 300 |
| 413 | 20240903 | 120300 | 72484193000 | 263000 | 263000 | 263500 | 263000 | 206 |
| 414 | 20240903 | 120200 | 72429970000 | 263500 | 263000 | 263500 | 263000 | 173 |
| 415 | 20240903 | 120100 | 72384465500 | 263500 | 263000 | 263500 | 263000 | 367 |
| 416 | 20240903 | 120000 | 72287907500 | 263500 | 263000 | 263500 | 263000 | 166 |
| 417 | 20240903 | 115900 | 72244231500 | 263000 | 263000 | 263500 | 263000 | 268 |
| 418 | 20240903 | 115800 | 72173744500 | 263000 | 263000 | 263500 | 263000 | 382 |
| 419 | 20240903 | 115700 | 72073259000 | 263500 | 263000 | 263500 | 263000 | 180 |
| 420 | 20240903 | 115600 | 72025901000 | 263000 | 263000 | 263500 | 263000 | 260 |
| 421 | 20240903 | 115500 | 71957489500 | 263000 | 263500 | 263500 | 263000 | 391 |
| 422 | 20240903 | 115400 | 71854588000 | 263500 | 263000 | 263500 | 263000 | 358 |
| 423 | 20240903 | 115300 | 71760384500 | 263000 | 263000 | 263500 | 263000 | 254 |
| 424 | 20240903 | 115200 | 71693568500 | 263500 | 263000 | 263500 | 263000 | 209 |
| 425 | 20240903 | 115100 | 71638546000 | 263500 | 263000 | 263500 | 262500 | 1610 |
| 426 | 20240903 | 115000 | 71215115000 | 263000 | 262500 | 263000 | 262500 | 319 |
| 427 | 20240903 | 114900 | 71131365500 | 262500 | 262500 | 263000 | 262500 | 411 |
| 428 | 20240903 | 114800 | 71023416000 | 262500 | 262500 | 263000 | 262500 | 290 |
| 429 | 20240903 | 114700 | 70947280500 | 263000 | 262500 | 263000 | 262500 | 384 |
| 430 | 20240903 | 114600 | 70846474500 | 262500 | 262000 | 263000 | 262000 | 329 |
| 431 | 20240903 | 114500 | 70760126000 | 263000 | 262500 | 263000 | 262000 | 1677 |
| 432 | 20240903 | 114400 | 70319907500 | 262500 | 262500 | 263000 | 262500 | 291 |
| 433 | 20240903 | 114300 | 70243515500 | 262500 | 262500 | 263000 | 262500 | 376 |
| 434 | 20240903 | 114200 | 70144810500 | 262500 | 262500 | 263000 | 262500 | 114 |
| 435 | 20240903 | 114100 | 70114878500 | 263000 | 262500 | 263000 | 262500 | 320 |
| 436 | 20240903 | 114000 | 70030823000 | 263000 | 263000 | 263000 | 262500 | 221 |
| 437 | 20240903 | 113900 | 69972757000 | 262500 | 262500 | 263000 | 262500 | 391 |
| 438 | 20240903 | 113800 | 69870062000 | 262500 | 262500 | 263000 | 262500 | 229 |
| 439 | 20240903 | 113700 | 69809926000 | 262500 | 262500 | 263000 | 262500 | 264 |
| 440 | 20240903 | 113600 | 69740595000 | 262500 | 263000 | 263500 | 262500 | 1360 |
| 441 | 20240903 | 113500 | 69383001500 | 262500 | 263000 | 263000 | 262500 | 338 |
| 442 | 20240903 | 113400 | 69294237000 | 262500 | 262500 | 263000 | 262500 | 1103 |
| 443 | 20240903 | 113300 | 69004191000 | 262500 | 262500 | 263000 | 262500 | 187 |
| 444 | 20240903 | 113200 | 68955085500 | 262500 | 263000 | 263000 | 262500 | 442 |
| 445 | 20240903 | 113100 | 68838971000 | 263000 | 261500 | 263000 | 261500 | 1403 |
| 446 | 20240903 | 113000 | 68471068500 | 262000 | 261500 | 262000 | 261500 | 588 |
| 447 | 20240903 | 112900 | 68317116500 | 261500 | 261000 | 262000 | 261000 | 1048 |
| 448 | 20240903 | 112800 | 68043166500 | 261500 | 261500 | 261500 | 261000 | 223 |
| 449 | 20240903 | 112700 | 67984942500 | 261000 | 261000 | 261500 | 260500 | 449 |
| 450 | 20240903 | 112600 | 67867767000 | 261000 | 259500 | 261000 | 259500 | 1221 |
| 451 | 20240903 | 112500 | 67550026000 | 260000 | 259500 | 260000 | 259500 | 442 |
| 452 | 20240903 | 112400 | 67435293000 | 259500 | 260000 | 260500 | 259500 | 881 |
| 453 | 20240903 | 112300 | 67206373500 | 260000 | 260500 | 260500 | 260000 | 609 |
| 454 | 20240903 | 112200 | 67048018000 | 260000 | 260000 | 260500 | 259500 | 665 |
| 455 | 20240903 | 112100 | 66875203500 | 260000 | 260000 | 260500 | 259500 | 2028 |
| 456 | 20240903 | 112000 | 66347967000 | 260500 | 260000 | 260500 | 260000 | 3567 |
| 457 | 20240903 | 111900 | 65419942000 | 260500 | 260000 | 260500 | 260000 | 359 |
| 458 | 20240903 | 111800 | 65326547500 | 260500 | 261000 | 261000 | 260000 | 3107 |
| 459 | 20240903 | 111700 | 64516863000 | 260500 | 260500 | 261000 | 260500 | 290 |
| 460 | 20240903 | 111600 | 64441309500 | 261000 | 260500 | 261500 | 260500 | 936 |
| 461 | 20240903 | 111500 | 64197111500 | 260500 | 261000 | 261500 | 260500 | 830 |
| 462 | 20240903 | 111400 | 63980478500 | 261000 | 261000 | 261500 | 261000 | 798 |
| 463 | 20240903 | 111300 | 63772075000 | 261500 | 261500 | 262000 | 261000 | 446 |
| 464 | 20240903 | 111200 | 63655475000 | 261000 | 261500 | 261500 | 261000 | 333 |
| 465 | 20240903 | 111100 | 63568521500 | 261000 | 261500 | 262000 | 261000 | 2182 |
| 466 | 20240903 | 111000 | 62998022500 | 261500 | 261500 | 262000 | 261500 | 498 |
| 467 | 20240903 | 110900 | 62867711000 | 261500 | 261000 | 262500 | 261000 | 1102 |
| 468 | 20240903 | 110800 | 62579520000 | 261000 | 261000 | 261500 | 261000 | 483 |
| 469 | 20240903 | 110700 | 62453385000 | 261000 | 261500 | 261500 | 261000 | 1148 |
| 470 | 20240903 | 110600 | 62153277000 | 261500 | 262000 | 262000 | 261500 | 333 |
| 471 | 20240903 | 110500 | 62066129500 | 262000 | 262500 | 262500 | 261500 | 446 |
| 472 | 20240903 | 110400 | 61949306500 | 262500 | 262500 | 262500 | 262000 | 132 |
| 473 | 20240903 | 110300 | 61914681500 | 262000 | 262500 | 262500 | 262000 | 914 |
| 474 | 20240903 | 110200 | 61675014000 | 262500 | 262000 | 262500 | 261500 | 100 |
| 475 | 20240903 | 110100 | 61648813500 | 261500 | 261500 | 262500 | 261500 | 301 |
| 476 | 20240903 | 110000 | 61570009500 | 262000 | 261500 | 262500 | 261500 | 714 |
| 477 | 20240903 | 105900 | 61382944500 | 261500 | 262000 | 262500 | 261500 | 648 |
| 478 | 20240903 | 105800 | 61213228500 | 262000 | 261500 | 262500 | 261500 | 326 |
| 479 | 20240903 | 105700 | 61127828500 | 262000 | 262000 | 262500 | 261500 | 600 |
| 480 | 20240903 | 105600 | 60970640500 | 261500 | 262000 | 262500 | 261500 | 773 |
| 481 | 20240903 | 105500 | 60768201000 | 261500 | 262000 | 262000 | 261500 | 324 |
| 482 | 20240903 | 105400 | 60683457000 | 261500 | 261500 | 262000 | 261500 | 671 |
| 483 | 20240903 | 105300 | 60507902500 | 261500 | 262000 | 262000 | 261500 | 247 |
| 484 | 20240903 | 105200 | 60443311000 | 261500 | 262000 | 262000 | 261500 | 565 |
| 485 | 20240903 | 105100 | 60295493500 | 262000 | 262000 | 262000 | 261500 | 584 |
| 486 | 20240903 | 105000 | 60142709500 | 262000 | 261500 | 262000 | 261500 | 510 |
| 487 | 20240903 | 104900 | 60009236500 | 261500 | 261500 | 262000 | 261500 | 603 |
| 488 | 20240903 | 104800 | 59851527500 | 262000 | 262500 | 262500 | 262000 | 1769 |
| 489 | 20240903 | 104700 | 59387443000 | 262500 | 263000 | 263000 | 262500 | 226 |
| 490 | 20240903 | 104600 | 59328077500 | 263500 | 263500 | 263500 | 263000 | 1260 |
| 491 | 20240903 | 104500 | 58996438000 | 263500 | 263500 | 264000 | 263000 | 898 |
| 492 | 20240903 | 104400 | 58759837500 | 263500 | 263000 | 264000 | 263000 | 1475 |
| 493 | 20240903 | 104300 | 58371006500 | 263000 | 263000 | 263500 | 263000 | 992 |
| 494 | 20240903 | 104200 | 58109791500 | 263000 | 263000 | 263500 | 263000 | 191 |
| 495 | 20240903 | 104100 | 58059519500 | 263500 | 263000 | 263500 | 263000 | 767 |
| 496 | 20240903 | 104000 | 57857621000 | 263500 | 263000 | 263500 | 263000 | 458 |
| 497 | 20240903 | 103900 | 57737144000 | 263500 | 262500 | 263500 | 262500 | 1116 |
| 498 | 20240903 | 103800 | 57443485000 | 262500 | 263000 | 263500 | 262500 | 342 |
| 499 | 20240903 | 103700 | 57353603000 | 263000 | 262500 | 263500 | 262500 | 682 |
| 500 | 20240903 | 103600 | 57174311500 | 262500 | 262000 | 263500 | 261500 | 1796 |
| 501 | 20240903 | 103500 | 56702191000 | 262000 | 262000 | 262500 | 261500 | 450 |
| 502 | 20240903 | 103400 | 56584281500 | 262000 | 261000 | 262000 | 261000 | 986 |
| 503 | 20240903 | 103300 | 56326556500 | 261000 | 261500 | 261500 | 261000 | 487 |
| 504 | 20240903 | 103200 | 56199316500 | 261000 | 261500 | 261500 | 261000 | 485 |
| 505 | 20240903 | 103100 | 56072612000 | 261500 | 261500 | 261500 | 261000 | 1059 |
| 506 | 20240903 | 103000 | 55796026000 | 261500 | 261500 | 261500 | 261000 | 1043 |
| 507 | 20240903 | 102900 | 55523672500 | 261000 | 261000 | 261500 | 261000 | 785 |
| 508 | 20240903 | 102800 | 55318589500 | 261500 | 261000 | 262000 | 261000 | 463 |
| 509 | 20240903 | 102700 | 55197643000 | 262000 | 261500 | 262000 | 261000 | 778 |
| 510 | 20240903 | 102600 | 54994201500 | 261500 | 262000 | 262500 | 261000 | 4013 |
| 511 | 20240903 | 102500 | 53943977500 | 262500 | 262500 | 262500 | 262000 | 338 |
| 512 | 20240903 | 102400 | 53855391000 | 262500 | 262500 | 262500 | 262000 | 902 |
| 513 | 20240903 | 102300 | 53618735500 | 262500 | 262500 | 262500 | 262000 | 436 |
| 514 | 20240903 | 102200 | 53504390500 | 262000 | 262500 | 262500 | 262000 | 622 |
| 515 | 20240903 | 102100 | 53341252500 | 262500 | 262500 | 262500 | 262000 | 365 |
| 516 | 20240903 | 102000 | 53245521000 | 262500 | 262000 | 263000 | 262000 | 672 |
| 517 | 20240903 | 101900 | 53069273000 | 262500 | 263000 | 263000 | 262000 | 644 |
| 518 | 20240903 | 101800 | 52900257000 | 263000 | 263000 | 263000 | 262500 | 473 |
| 519 | 20240903 | 101700 | 52776050500 | 262000 | 262500 | 262500 | 262000 | 441 |
| 520 | 20240903 | 101600 | 52660339500 | 262500 | 263000 | 263000 | 262500 | 1512 |
| 521 | 20240903 | 101500 | 52263384500 | 263000 | 262500 | 263000 | 262500 | 478 |
| 522 | 20240903 | 101400 | 52137722500 | 262500 | 262000 | 263000 | 262000 | 1205 |
| 523 | 20240903 | 101300 | 51821419000 | 262500 | 262000 | 263000 | 262000 | 891 |
| 524 | 20240903 | 101200 | 51587621500 | 262000 | 261500 | 262500 | 261500 | 512 |
| 525 | 20240903 | 101100 | 51453423000 | 261500 | 261500 | 263000 | 261500 | 1708 |
| 526 | 20240903 | 101000 | 51005416500 | 261500 | 261500 | 262500 | 261000 | 1681 |
| 527 | 20240903 | 100900 | 50565151500 | 261500 | 261500 | 262000 | 261000 | 824 |
| 528 | 20240903 | 100800 | 50349778000 | 261000 | 261500 | 262000 | 261000 | 797 |
| 529 | 20240903 | 100700 | 50141534000 | 261500 | 261500 | 262000 | 261000 | 681 |
| 530 | 20240903 | 100600 | 49963640500 | 261500 | 262000 | 262000 | 261000 | 605 |
| 531 | 20240903 | 100500 | 49805436500 | 262000 | 261500 | 262000 | 260500 | 2092 |
| 532 | 20240903 | 100400 | 49258552000 | 261000 | 261000 | 261500 | 261000 | 1784 |
| 533 | 20240903 | 100300 | 48792774000 | 261000 | 261500 | 261500 | 261000 | 563 |
| 534 | 20240903 | 100200 | 48645675000 | 261000 | 262000 | 262000 | 261000 | 863 |
| 535 | 20240903 | 100100 | 48420020500 | 262000 | 262000 | 262000 | 261500 | 504 |
| 536 | 20240903 | 100000 | 48288162000 | 262000 | 261500 | 262000 | 261000 | 804 |
| 537 | 20240903 | 095900 | 48077981500 | 261500 | 262000 | 262000 | 261500 | 1996 |
| 538 | 20240903 | 095800 | 47555675000 | 262000 | 261500 | 262500 | 261500 | 2416 |
| 539 | 20240903 | 095700 | 46923199000 | 261500 | 260500 | 262000 | 260500 | 2567 |
| 540 | 20240903 | 095600 | 46252868500 | 261000 | 260500 | 261000 | 260500 | 1645 |
| 541 | 20240903 | 095500 | 45824153500 | 260500 | 260500 | 261000 | 260000 | 2465 |
| 542 | 20240903 | 095400 | 45182039500 | 260500 | 260000 | 261000 | 260000 | 1796 |
| 543 | 20240903 | 095300 | 44714551500 | 260500 | 260500 | 261000 | 260000 | 2113 |
| 544 | 20240903 | 095200 | 44164298500 | 260500 | 260000 | 261000 | 259500 | 3252 |
| 545 | 20240903 | 095100 | 43317487500 | 260000 | 260000 | 260500 | 259500 | 2402 |
| 546 | 20240903 | 095000 | 42693125500 | 259500 | 259500 | 260000 | 259000 | 2595 |
| 547 | 20240903 | 094900 | 42020082000 | 259000 | 258000 | 259500 | 258000 | 1774 |
| 548 | 20240903 | 094800 | 41561126500 | 258000 | 258000 | 259000 | 257500 | 3422 |
| 549 | 20240903 | 094700 | 40677591500 | 258000 | 259000 | 259500 | 257500 | 7777 |
| 550 | 20240903 | 094600 | 38667658500 | 259500 | 260000 | 260500 | 259000 | 8422 |
| 551 | 20240903 | 094500 | 36479756500 | 260500 | 260000 | 260500 | 260000 | 2021 |
| 552 | 20240903 | 094400 | 35954181000 | 260000 | 260500 | 261000 | 260000 | 3254 |
| 553 | 20240903 | 094300 | 35106330000 | 260500 | 260500 | 261000 | 260500 | 3286 |
| 554 | 20240903 | 094200 | 34250079500 | 261000 | 260500 | 261000 | 260000 | 4090 |
| 555 | 20240903 | 094100 | 33184867000 | 261000 | 263000 | 263500 | 260500 | 9634 |
| 556 | 20240903 | 094000 | 30663175500 | 263500 | 263500 | 263500 | 262500 | 559 |
| 557 | 20240903 | 093900 | 30516143000 | 263000 | 262500 | 263500 | 262500 | 1505 |
| 558 | 20240903 | 093800 | 30120334500 | 262500 | 262000 | 263000 | 261500 | 888 |
| 559 | 20240903 | 093700 | 29887516000 | 262000 | 263000 | 263000 | 261500 | 6235 |
| 560 | 20240903 | 093600 | 28252461000 | 263000 | 263500 | 263500 | 262500 | 1942 |
| 561 | 20240903 | 093500 | 27741871500 | 263000 | 263000 | 263500 | 262500 | 928 |
| 562 | 20240903 | 093400 | 27497726000 | 263000 | 263500 | 263500 | 262500 | 2172 |
| 563 | 20240903 | 093300 | 26926437500 | 263500 | 263000 | 263500 | 263000 | 2639 |
| 564 | 20240903 | 093200 | 26232320000 | 263500 | 264000 | 264000 | 263000 | 3431 |
| 565 | 20240903 | 093100 | 25328243000 | 263000 | 265000 | 265500 | 263000 | 7552 |
| 566 | 20240903 | 093000 | 23332735500 | 265500 | 266000 | 266000 | 265000 | 2407 |
| 567 | 20240903 | 092900 | 22693602500 | 266000 | 266500 | 267500 | 265500 | 2179 |
| 568 | 20240903 | 092800 | 22112940000 | 267000 | 267000 | 267500 | 266500 | 777 |
| 569 | 20240903 | 092700 | 21905471000 | 267000 | 266000 | 267000 | 266000 | 1293 |
| 570 | 20240903 | 092600 | 21560831000 | 266500 | 265500 | 266500 | 265500 | 782 |
| 571 | 20240903 | 092500 | 21352769000 | 265500 | 265000 | 265500 | 264500 | 2374 |
| 572 | 20240903 | 092400 | 20724022000 | 265000 | 264500 | 265500 | 264000 | 1396 |
| 573 | 20240903 | 092300 | 20354427500 | 264500 | 266000 | 266000 | 264000 | 5554 |
| 574 | 20240903 | 092200 | 18883224500 | 265500 | 267000 | 268000 | 265500 | 4702 |
| 575 | 20240903 | 092100 | 17630666000 | 267000 | 266500 | 268000 | 266000 | 890 |
| 576 | 20240903 | 092000 | 17393136000 | 267000 | 265500 | 267000 | 265000 | 2312 |
| 577 | 20240903 | 091900 | 16778729500 | 265500 | 267500 | 267500 | 265500 | 7984 |
| 578 | 20240903 | 091800 | 14652132000 | 267500 | 267500 | 268500 | 267000 | 1315 |
| 579 | 20240903 | 091700 | 14300078000 | 267500 | 267500 | 268000 | 267000 | 4030 |
| 580 | 20240903 | 091600 | 13221619000 | 267500 | 267000 | 268000 | 267000 | 1345 |
| 581 | 20240903 | 091500 | 12862121500 | 267000 | 267500 | 267500 | 266500 | 3820 |
| 582 | 20240903 | 091400 | 11842937500 | 267500 | 267000 | 268000 | 266500 | 2883 |
| 583 | 20240903 | 091300 | 11072381500 | 266500 | 267500 | 268500 | 266000 | 4657 |
| 584 | 20240903 | 091200 | 9829373500 | 267500 | 270000 | 270000 | 267000 | 4524 |
| 585 | 20240903 | 091100 | 8614608500 | 270000 | 270500 | 270500 | 269500 | 3312 |
| 586 | 20240903 | 091000 | 7720474500 | 270500 | 271500 | 271500 | 270000 | 4093 |
| 587 | 20240903 | 090900 | 6612482000 | 271500 | 274000 | 274000 | 271500 | 5385 |
| 588 | 20240903 | 090800 | 5145611000 | 274000 | 273000 | 274000 | 273000 | 620 |
| 589 | 20240903 | 090700 | 4976013000 | 273000 | 274000 | 274000 | 273000 | 1755 |
| 590 | 20240903 | 090600 | 4496301000 | 273500 | 274000 | 275000 | 273500 | 829 |
| 591 | 20240903 | 090500 | 4269259500 | 273000 | 275000 | 275000 | 272500 | 3671 |
| 592 | 20240903 | 090400 | 3265474000 | 275000 | 275000 | 275000 | 274500 | 773 |
| 593 | 20240903 | 090300 | 3053203000 | 275000 | 276000 | 276000 | 274500 | 695 |
| 594 | 20240903 | 090200 | 2861948000 | 276000 | 273000 | 276000 | 272500 | 1231 |
| 595 | 20240903 | 090100 | 2524636000 | 274500 | 274000 | 276500 | 273000 | 5340 |
| 596 | 20240903 | 090000 | 1063548000 | 274000 | 278000 | 278000 | 273500 | 3837 |