34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240909 | 184700 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 11666 |
| 3 | 20240909 | 184600 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 4 | 20240909 | 184500 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 5 | 20240909 | 184400 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 6 | 20240909 | 184300 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 7 | 20240909 | 184200 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 8 | 20240909 | 184100 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 9 | 20240909 | 184000 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 10 | 20240909 | 183900 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 11 | 20240909 | 183800 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 12 | 20240909 | 183700 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 13 | 20240909 | 183600 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 14 | 20240909 | 183500 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 15 | 20240909 | 183400 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 16 | 20240909 | 183300 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 17 | 20240909 | 183200 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 18 | 20240909 | 183100 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 19 | 20240909 | 183000 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 20 | 20240909 | 182900 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 21 | 20240909 | 182800 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 22 | 20240909 | 182700 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 23 | 20240909 | 182600 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 24 | 20240909 | 182500 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 25 | 20240909 | 182400 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 26 | 20240909 | 182300 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 27 | 20240909 | 182200 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 28 | 20240909 | 182100 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 29 | 20240909 | 182000 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 30 | 20240909 | 181900 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 31 | 20240909 | 181800 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 32 | 20240909 | 181700 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 11666 |
| 33 | 20240909 | 181600 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 34 | 20240909 | 181500 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 35 | 20240909 | 181400 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 36 | 20240909 | 181300 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 37 | 20240909 | 181200 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 38 | 20240909 | 181100 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 39 | 20240909 | 181000 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 40 | 20240909 | 180900 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 41 | 20240909 | 180800 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 42 | 20240909 | 180700 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 43 | 20240909 | 180600 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 44 | 20240909 | 180500 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 45 | 20240909 | 180400 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 46 | 20240909 | 180300 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 47 | 20240909 | 180200 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 48 | 20240909 | 180100 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 49 | 20240909 | 180000 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 50 | 20240909 | 175900 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 51 | 20240909 | 175800 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 52 | 20240909 | 175700 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 53 | 20240909 | 175600 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 54 | 20240909 | 175500 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 55 | 20240909 | 175400 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 56 | 20240909 | 175300 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 57 | 20240909 | 175200 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 58 | 20240909 | 175100 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 59 | 20240909 | 175000 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 60 | 20240909 | 174900 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 61 | 20240909 | 174800 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 62 | 20240909 | 174700 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 11666 |
| 63 | 20240909 | 174600 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 64 | 20240909 | 174500 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 65 | 20240909 | 174400 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 66 | 20240909 | 174300 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 67 | 20240909 | 174200 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 68 | 20240909 | 174100 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 69 | 20240909 | 174000 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 70 | 20240909 | 173900 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 71 | 20240909 | 173800 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 72 | 20240909 | 173700 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 73 | 20240909 | 173600 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 74 | 20240909 | 173500 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 75 | 20240909 | 173400 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 76 | 20240909 | 173300 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 77 | 20240909 | 173200 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 78 | 20240909 | 173100 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 79 | 20240909 | 173000 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 80 | 20240909 | 172900 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 81 | 20240909 | 172800 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 82 | 20240909 | 172700 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 83 | 20240909 | 172600 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 84 | 20240909 | 172500 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 85 | 20240909 | 172400 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 86 | 20240909 | 172300 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 87 | 20240909 | 172200 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 88 | 20240909 | 172100 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 89 | 20240909 | 172000 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 90 | 20240909 | 171900 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 91 | 20240909 | 171800 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 92 | 20240909 | 171700 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 11666 |
| 93 | 20240909 | 171600 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 94 | 20240909 | 171500 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 95 | 20240909 | 171400 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 96 | 20240909 | 171300 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 97 | 20240909 | 171200 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 98 | 20240909 | 171100 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 99 | 20240909 | 171000 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 100 | 20240909 | 170900 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 101 | 20240909 | 170800 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 102 | 20240909 | 170700 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 103 | 20240909 | 170600 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 104 | 20240909 | 170500 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 105 | 20240909 | 170400 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 106 | 20240909 | 170300 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 107 | 20240909 | 170200 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 108 | 20240909 | 170100 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 109 | 20240909 | 170000 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 110 | 20240909 | 165900 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 111 | 20240909 | 165800 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 112 | 20240909 | 165700 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 113 | 20240909 | 165600 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 114 | 20240909 | 165500 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 115 | 20240909 | 165400 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 116 | 20240909 | 165300 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 117 | 20240909 | 165200 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 118 | 20240909 | 165100 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 119 | 20240909 | 165000 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 120 | 20240909 | 164900 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 121 | 20240909 | 164800 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 122 | 20240909 | 164700 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 11666 |
| 123 | 20240909 | 164600 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 124 | 20240909 | 164500 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 125 | 20240909 | 164400 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 126 | 20240909 | 164300 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 127 | 20240909 | 164200 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 128 | 20240909 | 164100 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 129 | 20240909 | 164000 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 130 | 20240909 | 163900 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 131 | 20240909 | 163800 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 132 | 20240909 | 163700 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 133 | 20240909 | 163600 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 134 | 20240909 | 163500 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 135 | 20240909 | 163400 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 136 | 20240909 | 163300 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 137 | 20240909 | 163200 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 138 | 20240909 | 163100 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 139 | 20240909 | 163000 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 140 | 20240909 | 162900 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 141 | 20240909 | 162800 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 142 | 20240909 | 162700 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 143 | 20240909 | 162600 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 144 | 20240909 | 162500 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 145 | 20240909 | 162400 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 146 | 20240909 | 162300 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 147 | 20240909 | 162200 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 148 | 20240909 | 162100 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 149 | 20240909 | 162000 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 150 | 20240909 | 161900 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 151 | 20240909 | 161800 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 152 | 20240909 | 161700 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 11666 |
| 153 | 20240909 | 161600 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 154 | 20240909 | 161500 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 155 | 20240909 | 161400 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 156 | 20240909 | 161300 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 157 | 20240909 | 161200 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 158 | 20240909 | 161100 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 159 | 20240909 | 161000 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 160 | 20240909 | 160900 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 161 | 20240909 | 160800 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 162 | 20240909 | 160700 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 163 | 20240909 | 160600 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 164 | 20240909 | 160500 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 165 | 20240909 | 160400 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 166 | 20240909 | 160300 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 167 | 20240909 | 160200 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 168 | 20240909 | 160100 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 169 | 20240909 | 160000 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 170 | 20240909 | 155900 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 171 | 20240909 | 155800 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 172 | 20240909 | 155700 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 173 | 20240909 | 155600 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 174 | 20240909 | 155500 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 175 | 20240909 | 155400 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 176 | 20240909 | 155300 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 177 | 20240909 | 155200 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 178 | 20240909 | 155100 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 179 | 20240909 | 155000 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 180 | 20240909 | 154900 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 181 | 20240909 | 154800 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 182 | 20240909 | 154700 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 11666 |
| 183 | 20240909 | 154600 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 184 | 20240909 | 154500 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 185 | 20240909 | 154400 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 186 | 20240909 | 154300 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 187 | 20240909 | 154200 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 188 | 20240909 | 154100 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 189 | 20240909 | 154000 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 190 | 20240909 | 153900 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 191 | 20240909 | 153800 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 192 | 20240909 | 153700 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 193 | 20240909 | 153600 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 194 | 20240909 | 153500 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 195 | 20240909 | 153400 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 196 | 20240909 | 153300 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 197 | 20240909 | 153200 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 198 | 20240909 | 153100 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 199 | 20240909 | 153000 | 85589255500 | 344000 | 344000 | 344000 | 344000 | 11666 |
| 200 | 20240909 | 152900 | 81576151500 | 343500 | 343500 | 343500 | 343500 | 0 |
| 201 | 20240909 | 152800 | 81576151500 | 343500 | 343500 | 343500 | 343500 | 0 |
| 202 | 20240909 | 152700 | 81576151500 | 343500 | 343500 | 343500 | 343500 | 0 |
| 203 | 20240909 | 152600 | 81576151500 | 343500 | 343500 | 343500 | 343500 | 0 |
| 204 | 20240909 | 152500 | 81576151500 | 343500 | 343500 | 343500 | 343500 | 0 |
| 205 | 20240909 | 152400 | 81576151500 | 343500 | 343500 | 343500 | 343500 | 0 |
| 206 | 20240909 | 152300 | 81576151500 | 343500 | 343500 | 343500 | 343500 | 0 |
| 207 | 20240909 | 152200 | 81576151500 | 343500 | 343500 | 343500 | 343500 | 0 |
| 208 | 20240909 | 152100 | 81576151500 | 343500 | 343500 | 343500 | 343500 | 0 |
| 209 | 20240909 | 152000 | 81576151500 | 343500 | 343500 | 343500 | 343500 | 0 |
| 210 | 20240909 | 151900 | 81576151500 | 343500 | 343000 | 343500 | 343000 | 1655 |
| 211 | 20240909 | 151800 | 81008451000 | 343000 | 343000 | 343500 | 343000 | 1551 |
| 212 | 20240909 | 151700 | 80476455500 | 343000 | 343000 | 343500 | 342500 | 1028 |
| 213 | 20240909 | 151600 | 80124064500 | 343000 | 343000 | 343000 | 342500 | 774 |
| 214 | 20240909 | 151500 | 79858696000 | 342500 | 343500 | 343500 | 342500 | 413 |
| 215 | 20240909 | 151400 | 79717155000 | 343000 | 343000 | 343500 | 342500 | 1394 |
| 216 | 20240909 | 151300 | 79238985000 | 343500 | 343000 | 343500 | 343000 | 1945 |
| 217 | 20240909 | 151200 | 78571745000 | 343500 | 343000 | 343500 | 343000 | 685 |
| 218 | 20240909 | 151100 | 78336623500 | 343500 | 343500 | 343500 | 343000 | 396 |
| 219 | 20240909 | 151000 | 78200749000 | 343500 | 343500 | 343500 | 343000 | 659 |
| 220 | 20240909 | 150900 | 77974538000 | 343500 | 342500 | 343500 | 342500 | 1303 |
| 221 | 20240909 | 150800 | 77527691000 | 342500 | 342500 | 343000 | 342500 | 201 |
| 222 | 20240909 | 150700 | 77458836000 | 343000 | 342500 | 343000 | 342500 | 215 |
| 223 | 20240909 | 150600 | 77385179000 | 343000 | 343000 | 343000 | 342500 | 277 |
| 224 | 20240909 | 150500 | 77290230000 | 343000 | 343000 | 343500 | 342500 | 452 |
| 225 | 20240909 | 150400 | 77135219000 | 343000 | 343000 | 343500 | 342500 | 423 |
| 226 | 20240909 | 150300 | 76990250000 | 343000 | 342500 | 343500 | 342500 | 532 |
| 227 | 20240909 | 150200 | 76807800000 | 342500 | 342500 | 343000 | 342500 | 358 |
| 228 | 20240909 | 150100 | 76685083500 | 343000 | 343000 | 343500 | 342500 | 416 |
| 229 | 20240909 | 150000 | 76542448000 | 343000 | 343000 | 343500 | 342500 | 561 |
| 230 | 20240909 | 145900 | 76349967000 | 343000 | 343000 | 343500 | 342500 | 768 |
| 231 | 20240909 | 145800 | 76086408500 | 343500 | 342500 | 343500 | 342500 | 585 |
| 232 | 20240909 | 145700 | 75885781000 | 342500 | 342500 | 343000 | 342500 | 185 |
| 233 | 20240909 | 145600 | 75822380500 | 342500 | 343000 | 343000 | 342500 | 177 |
| 234 | 20240909 | 145500 | 75761723000 | 342500 | 343000 | 343000 | 342000 | 1858 |
| 235 | 20240909 | 145400 | 75124796000 | 343000 | 343000 | 343500 | 343000 | 190 |
| 236 | 20240909 | 145300 | 75059586500 | 343000 | 343500 | 343500 | 343000 | 200 |
| 237 | 20240909 | 145200 | 74990978000 | 343000 | 342500 | 343500 | 342500 | 324 |
| 238 | 20240909 | 145100 | 74879867500 | 342500 | 343000 | 343500 | 342500 | 1020 |
| 239 | 20240909 | 145000 | 74530001500 | 343000 | 342000 | 343500 | 342000 | 895 |
| 240 | 20240909 | 144900 | 74223070000 | 342000 | 342000 | 343000 | 341500 | 1427 |
| 241 | 20240909 | 144800 | 73734794000 | 341500 | 342000 | 342500 | 341500 | 944 |
| 242 | 20240909 | 144700 | 73411933000 | 342000 | 342000 | 342500 | 342000 | 360 |
| 243 | 20240909 | 144600 | 73288753500 | 342000 | 342500 | 342500 | 342000 | 226 |
| 244 | 20240909 | 144500 | 73211445000 | 342500 | 342000 | 342500 | 342000 | 240 |
| 245 | 20240909 | 144400 | 73129330500 | 342000 | 343000 | 343500 | 342000 | 2214 |
| 246 | 20240909 | 144300 | 72370835500 | 343000 | 343500 | 343500 | 343000 | 193 |
| 247 | 20240909 | 144200 | 72304592000 | 343500 | 342500 | 343500 | 342500 | 378 |
| 248 | 20240909 | 144100 | 72174949000 | 343000 | 342500 | 343000 | 342500 | 184 |
| 249 | 20240909 | 144000 | 72111877000 | 343000 | 342500 | 343000 | 342500 | 272 |
| 250 | 20240909 | 143900 | 72018625500 | 342500 | 342500 | 343000 | 342500 | 418 |
| 251 | 20240909 | 143800 | 71875336500 | 342500 | 342500 | 343000 | 342500 | 120 |
| 252 | 20240909 | 143700 | 71834224500 | 343000 | 343000 | 343500 | 342500 | 266 |
| 253 | 20240909 | 143600 | 71743011000 | 343000 | 343000 | 343500 | 343000 | 271 |
| 254 | 20240909 | 143500 | 71650042500 | 343000 | 343000 | 343500 | 343000 | 361 |
| 255 | 20240909 | 143400 | 71526193000 | 343500 | 343000 | 343500 | 343000 | 153 |
| 256 | 20240909 | 143300 | 71473704500 | 343000 | 343000 | 343500 | 343000 | 138 |
| 257 | 20240909 | 143200 | 71426360500 | 343000 | 343000 | 343500 | 343000 | 507 |
| 258 | 20240909 | 143100 | 71252375000 | 343000 | 343500 | 343500 | 343000 | 332 |
| 259 | 20240909 | 143000 | 71138464500 | 343500 | 343000 | 343500 | 343000 | 361 |
| 260 | 20240909 | 142900 | 71014593500 | 343000 | 343000 | 343500 | 343000 | 148 |
| 261 | 20240909 | 142800 | 70963815500 | 343500 | 343500 | 343500 | 343000 | 298 |
| 262 | 20240909 | 142700 | 70861571500 | 343000 | 343500 | 344000 | 343000 | 340 |
| 263 | 20240909 | 142600 | 70744811500 | 343500 | 343500 | 344000 | 342500 | 1009 |
| 264 | 20240909 | 142500 | 70398065000 | 343000 | 343000 | 343000 | 342500 | 362 |
| 265 | 20240909 | 142400 | 70273958000 | 342500 | 342500 | 343000 | 342500 | 340 |
| 266 | 20240909 | 142300 | 70157457500 | 342500 | 343000 | 343500 | 342500 | 347 |
| 267 | 20240909 | 142200 | 70038442500 | 343000 | 343000 | 343500 | 343000 | 265 |
| 268 | 20240909 | 142100 | 69947531000 | 343000 | 343500 | 343500 | 343000 | 334 |
| 269 | 20240909 | 142000 | 69832944000 | 343000 | 343500 | 343500 | 343000 | 174 |
| 270 | 20240909 | 141900 | 69773208000 | 343000 | 343000 | 343500 | 343000 | 217 |
| 271 | 20240909 | 141800 | 69698771000 | 343500 | 343000 | 343500 | 343000 | 78 |
| 272 | 20240909 | 141700 | 69672000500 | 343500 | 343500 | 343500 | 343000 | 214 |
| 273 | 20240909 | 141600 | 69598537000 | 343000 | 343000 | 343500 | 343000 | 130 |
| 274 | 20240909 | 141500 | 69553934500 | 343500 | 343500 | 343500 | 343000 | 129 |
| 275 | 20240909 | 141400 | 69509680500 | 343500 | 343500 | 343500 | 343000 | 166 |
| 276 | 20240909 | 141300 | 69452720000 | 343000 | 343000 | 343500 | 343000 | 202 |
| 277 | 20240909 | 141200 | 69383396000 | 343000 | 343500 | 343500 | 343000 | 96 |
| 278 | 20240909 | 141100 | 69350463500 | 343000 | 343000 | 343500 | 343000 | 109 |
| 279 | 20240909 | 141000 | 69313073000 | 343500 | 343500 | 343500 | 343000 | 151 |
| 280 | 20240909 | 140900 | 69261251000 | 343000 | 343000 | 343500 | 342500 | 370 |
| 281 | 20240909 | 140800 | 69134366000 | 343000 | 343000 | 343000 | 342500 | 88 |
| 282 | 20240909 | 140700 | 69104220000 | 342500 | 343000 | 343000 | 342500 | 82 |
| 283 | 20240909 | 140600 | 69076127500 | 342500 | 342500 | 343000 | 342500 | 565 |
| 284 | 20240909 | 140500 | 68882398500 | 343000 | 342500 | 343000 | 342000 | 1152 |
| 285 | 20240909 | 140400 | 68487838000 | 343000 | 342500 | 343000 | 342500 | 213 |
| 286 | 20240909 | 140300 | 68414870500 | 342500 | 343000 | 343000 | 342500 | 118 |
| 287 | 20240909 | 140200 | 68374433000 | 342500 | 343000 | 343500 | 342500 | 319 |
| 288 | 20240909 | 140100 | 68265030000 | 343000 | 343000 | 343000 | 342500 | 439 |
| 289 | 20240909 | 140000 | 68114504000 | 342500 | 342500 | 343000 | 342500 | 184 |
| 290 | 20240909 | 135900 | 68051463000 | 343000 | 343000 | 343500 | 342500 | 245 |
| 291 | 20240909 | 135800 | 67967438500 | 343500 | 344000 | 344000 | 343000 | 439 |
| 292 | 20240909 | 135700 | 67816818500 | 344000 | 343000 | 344000 | 342500 | 617 |
| 293 | 20240909 | 135600 | 67605134500 | 343000 | 343500 | 344000 | 343000 | 460 |
| 294 | 20240909 | 135500 | 67447183000 | 343500 | 343500 | 344000 | 343500 | 102 |
| 295 | 20240909 | 135400 | 67412135500 | 343500 | 343500 | 344000 | 343500 | 209 |
| 296 | 20240909 | 135300 | 67340315500 | 343500 | 345000 | 345000 | 343500 | 889 |
| 297 | 20240909 | 135200 | 67034405500 | 345000 | 344500 | 345000 | 344500 | 117 |
| 298 | 20240909 | 135100 | 66994086500 | 344500 | 345500 | 345500 | 344000 | 689 |
| 299 | 20240909 | 135000 | 66756536000 | 345500 | 344500 | 345500 | 344500 | 782 |
| 300 | 20240909 | 134900 | 66486737000 | 345000 | 344500 | 345000 | 344500 | 132 |
| 301 | 20240909 | 134800 | 66441259000 | 345000 | 344500 | 345000 | 344500 | 158 |
| 302 | 20240909 | 134700 | 66386822000 | 344500 | 344500 | 345000 | 344500 | 177 |
| 303 | 20240909 | 134600 | 66325822000 | 344500 | 345000 | 345000 | 344500 | 166 |
| 304 | 20240909 | 134500 | 66268626000 | 344500 | 344500 | 345000 | 344500 | 76 |
| 305 | 20240909 | 134400 | 66242440000 | 345000 | 344000 | 345000 | 344000 | 1076 |
| 306 | 20240909 | 134300 | 65871748000 | 344000 | 344000 | 344500 | 344000 | 209 |
| 307 | 20240909 | 134200 | 65799824000 | 344500 | 344500 | 344500 | 344000 | 102 |
| 308 | 20240909 | 134100 | 65764723500 | 344500 | 344000 | 344500 | 343500 | 635 |
| 309 | 20240909 | 134000 | 65546288000 | 343500 | 343500 | 344000 | 343500 | 412 |
| 310 | 20240909 | 133900 | 65404732500 | 343500 | 343500 | 343500 | 343000 | 128 |
| 311 | 20240909 | 133800 | 65360788000 | 343500 | 343500 | 343500 | 343000 | 271 |
| 312 | 20240909 | 133700 | 65267737500 | 343500 | 343000 | 343500 | 343000 | 113 |
| 313 | 20240909 | 133600 | 65228951000 | 343500 | 343000 | 344000 | 343000 | 208 |
| 314 | 20240909 | 133500 | 65157528000 | 343000 | 344000 | 344000 | 343000 | 1360 |
| 315 | 20240909 | 133400 | 64690863500 | 343500 | 342500 | 343500 | 342500 | 1172 |
| 316 | 20240909 | 133300 | 64288886500 | 343000 | 343000 | 343000 | 342500 | 152 |
| 317 | 20240909 | 133200 | 64236820000 | 342500 | 343000 | 343000 | 342000 | 307 |
| 318 | 20240909 | 133100 | 64131645000 | 342500 | 342500 | 343000 | 342500 | 343 |
| 319 | 20240909 | 133000 | 64014149500 | 343000 | 343000 | 343000 | 342500 | 336 |
| 320 | 20240909 | 132900 | 63899062000 | 342500 | 343000 | 343000 | 342500 | 508 |
| 321 | 20240909 | 132800 | 63725035500 | 343000 | 343000 | 343000 | 342500 | 1301 |
| 322 | 20240909 | 132700 | 63279371500 | 343000 | 343000 | 343000 | 342500 | 68 |
| 323 | 20240909 | 132600 | 63256070000 | 343000 | 342500 | 343500 | 342500 | 621 |
| 324 | 20240909 | 132500 | 63043065000 | 342500 | 343000 | 343000 | 342500 | 255 |
| 325 | 20240909 | 132400 | 62955720500 | 342500 | 342500 | 343000 | 342500 | 486 |
| 326 | 20240909 | 132300 | 62789233000 | 342500 | 343500 | 344000 | 342500 | 1186 |
| 327 | 20240909 | 132200 | 62382288000 | 343500 | 344500 | 344500 | 343500 | 891 |
| 328 | 20240909 | 132100 | 62075951000 | 344000 | 345000 | 345000 | 344000 | 819 |
| 329 | 20240909 | 132000 | 61793871500 | 344500 | 344500 | 345000 | 344500 | 95 |
| 330 | 20240909 | 131900 | 61761140000 | 345000 | 345000 | 345000 | 344500 | 110 |
| 331 | 20240909 | 131800 | 61723238000 | 344500 | 345000 | 345000 | 344500 | 22 |
| 332 | 20240909 | 131700 | 61715652500 | 345000 | 345000 | 345000 | 344500 | 143 |
| 333 | 20240909 | 131600 | 61666346500 | 344500 | 344500 | 345000 | 344500 | 68 |
| 334 | 20240909 | 131500 | 61642918500 | 344500 | 345000 | 345000 | 344500 | 215 |
| 335 | 20240909 | 131400 | 61568776000 | 345000 | 345500 | 345500 | 344500 | 260 |
| 336 | 20240909 | 131300 | 61479066500 | 345500 | 345500 | 345500 | 345000 | 155 |
| 337 | 20240909 | 131200 | 61425532000 | 345000 | 345000 | 345500 | 344500 | 400 |
| 338 | 20240909 | 131100 | 61287560000 | 344500 | 345000 | 345000 | 344500 | 88 |
| 339 | 20240909 | 131000 | 61257223500 | 344500 | 344000 | 345000 | 343500 | 239 |
| 340 | 20240909 | 130900 | 61174926500 | 344000 | 343500 | 344000 | 343500 | 313 |
| 341 | 20240909 | 130800 | 61067341500 | 344000 | 344500 | 344500 | 343500 | 318 |
| 342 | 20240909 | 130700 | 60957982000 | 344000 | 344500 | 344500 | 344000 | 290 |
| 343 | 20240909 | 130600 | 60858215000 | 344500 | 344000 | 344500 | 344000 | 194 |
| 344 | 20240909 | 130500 | 60791446500 | 344000 | 344000 | 344500 | 344000 | 203 |
| 345 | 20240909 | 130400 | 60721607500 | 344500 | 345500 | 345500 | 344500 | 1402 |
| 346 | 20240909 | 130300 | 60238257500 | 345000 | 345500 | 345500 | 345000 | 70 |
| 347 | 20240909 | 130200 | 60214093500 | 345000 | 345500 | 345500 | 345000 | 302 |
| 348 | 20240909 | 130100 | 60109875500 | 345500 | 345500 | 346000 | 345000 | 355 |
| 349 | 20240909 | 130000 | 59987138500 | 345000 | 345000 | 345500 | 345000 | 555 |
| 350 | 20240909 | 125900 | 59795434000 | 345500 | 345000 | 345500 | 345000 | 82 |
| 351 | 20240909 | 125800 | 59767114000 | 345500 | 345500 | 345500 | 345000 | 65 |
| 352 | 20240909 | 125700 | 59744662500 | 345000 | 346000 | 346000 | 345000 | 171 |
| 353 | 20240909 | 125600 | 59685584000 | 345500 | 345500 | 346000 | 345500 | 92 |
| 354 | 20240909 | 125500 | 59653793500 | 345500 | 346000 | 346000 | 345500 | 84 |
| 355 | 20240909 | 125400 | 59624744500 | 345500 | 346000 | 346000 | 345500 | 214 |
| 356 | 20240909 | 125300 | 59550769000 | 346000 | 345000 | 346000 | 344500 | 1338 |
| 357 | 20240909 | 125200 | 59088597000 | 344500 | 344500 | 344500 | 344500 | 155 |
| 358 | 20240909 | 125100 | 59035199500 | 344500 | 345000 | 345500 | 344500 | 292 |
| 359 | 20240909 | 125000 | 58934461000 | 345000 | 345000 | 345500 | 345000 | 151 |
| 360 | 20240909 | 124900 | 58882361000 | 345000 | 345500 | 345500 | 345000 | 536 |
| 361 | 20240909 | 124800 | 58697407000 | 345000 | 346000 | 346000 | 345000 | 629 |
| 362 | 20240909 | 124700 | 58480114000 | 346000 | 345500 | 346000 | 345500 | 164 |
| 363 | 20240909 | 124600 | 58423403500 | 346000 | 346000 | 346000 | 345500 | 146 |
| 364 | 20240909 | 124500 | 58372902500 | 346000 | 346000 | 346000 | 345500 | 106 |
| 365 | 20240909 | 124400 | 58336233500 | 346000 | 346000 | 346000 | 345500 | 151 |
| 366 | 20240909 | 124300 | 58283998500 | 346000 | 346500 | 346500 | 345500 | 152 |
| 367 | 20240909 | 124200 | 58231429500 | 346500 | 346500 | 346500 | 346000 | 109 |
| 368 | 20240909 | 124100 | 58193692000 | 346500 | 345500 | 346500 | 345500 | 187 |
| 369 | 20240909 | 124000 | 58128991500 | 345500 | 346000 | 346000 | 345500 | 261 |
| 370 | 20240909 | 123900 | 58038720500 | 345000 | 345500 | 345500 | 345000 | 276 |
| 371 | 20240909 | 123800 | 57943443000 | 345500 | 345500 | 346000 | 345000 | 65 |
| 372 | 20240909 | 123700 | 57920980500 | 345500 | 345500 | 346000 | 345500 | 359 |
| 373 | 20240909 | 123600 | 57796945500 | 345500 | 346500 | 346500 | 345500 | 345 |
| 374 | 20240909 | 123500 | 57677556000 | 346000 | 345500 | 346000 | 345000 | 752 |
| 375 | 20240909 | 123400 | 57417511000 | 345000 | 345500 | 345500 | 345000 | 195 |
| 376 | 20240909 | 123300 | 57350233500 | 345500 | 345000 | 345500 | 345000 | 36 |
| 377 | 20240909 | 123200 | 57337807500 | 345000 | 345500 | 345500 | 345000 | 192 |
| 378 | 20240909 | 123100 | 57271518500 | 345000 | 345500 | 345500 | 345000 | 101 |
| 379 | 20240909 | 123000 | 57236653000 | 345000 | 345000 | 345500 | 345000 | 61 |
| 380 | 20240909 | 122900 | 57215602000 | 345000 | 345500 | 345500 | 345000 | 35 |
| 381 | 20240909 | 122800 | 57203522000 | 345000 | 345000 | 345500 | 345000 | 234 |
| 382 | 20240909 | 122700 | 57122759500 | 345500 | 346000 | 346000 | 345000 | 209 |
| 383 | 20240909 | 122600 | 57050498500 | 346000 | 346000 | 346000 | 345500 | 201 |
| 384 | 20240909 | 122500 | 56981013000 | 346000 | 345500 | 346000 | 345500 | 42 |
| 385 | 20240909 | 122400 | 56966499500 | 345000 | 345500 | 345500 | 345000 | 43 |
| 386 | 20240909 | 122300 | 56951653000 | 346000 | 346000 | 346000 | 345500 | 118 |
| 387 | 20240909 | 122200 | 56910870500 | 345500 | 345500 | 346000 | 345500 | 138 |
| 388 | 20240909 | 122100 | 56863191000 | 345000 | 345500 | 345500 | 345000 | 172 |
| 389 | 20240909 | 122000 | 56803791000 | 345500 | 346000 | 346000 | 345000 | 90 |
| 390 | 20240909 | 121900 | 56772698000 | 346000 | 345500 | 346000 | 345500 | 329 |
| 391 | 20240909 | 121800 | 56659028000 | 345500 | 346000 | 346000 | 345500 | 65 |
| 392 | 20240909 | 121700 | 56636565000 | 346000 | 346000 | 346000 | 345500 | 131 |
| 393 | 20240909 | 121600 | 56591268000 | 346000 | 345500 | 346000 | 345500 | 19 |
| 394 | 20240909 | 121500 | 56584700500 | 345500 | 346000 | 346000 | 345500 | 64 |
| 395 | 20240909 | 121400 | 56562583500 | 345500 | 346000 | 346000 | 345500 | 132 |
| 396 | 20240909 | 121300 | 56516940500 | 346000 | 346000 | 346000 | 345500 | 168 |
| 397 | 20240909 | 121200 | 56458828500 | 346000 | 346000 | 346000 | 345500 | 82 |
| 398 | 20240909 | 121100 | 56430474500 | 345500 | 345500 | 346000 | 345500 | 51 |
| 399 | 20240909 | 121000 | 56412851000 | 345500 | 346000 | 346000 | 345500 | 142 |
| 400 | 20240909 | 120900 | 56363753500 | 346000 | 346000 | 346000 | 345500 | 39 |
| 401 | 20240909 | 120800 | 56350275000 | 346000 | 346000 | 346000 | 345500 | 21 |
| 402 | 20240909 | 120700 | 56343016500 | 345500 | 345500 | 346000 | 345500 | 138 |
| 403 | 20240909 | 120600 | 56295287000 | 345500 | 345500 | 346000 | 345500 | 187 |
| 404 | 20240909 | 120500 | 56230641000 | 346000 | 346000 | 346000 | 345500 | 99 |
| 405 | 20240909 | 120400 | 56196403000 | 345500 | 345500 | 346000 | 345500 | 17 |
| 406 | 20240909 | 120300 | 56190527500 | 345500 | 346000 | 346000 | 345500 | 46 |
| 407 | 20240909 | 120200 | 56174631500 | 346000 | 345500 | 346000 | 345500 | 110 |
| 408 | 20240909 | 120100 | 56136596000 | 346000 | 346500 | 346500 | 345500 | 932 |
| 409 | 20240909 | 120000 | 55814325000 | 346000 | 346000 | 346500 | 346000 | 36 |
| 410 | 20240909 | 115900 | 55801868500 | 346500 | 346500 | 346500 | 346000 | 89 |
| 411 | 20240909 | 115800 | 55771049000 | 346500 | 346500 | 346500 | 346000 | 90 |
| 412 | 20240909 | 115700 | 55739876000 | 346000 | 345000 | 346500 | 345000 | 1260 |
| 413 | 20240909 | 115600 | 55304065500 | 345500 | 344500 | 345500 | 344500 | 712 |
| 414 | 20240909 | 115500 | 55058265500 | 344500 | 344500 | 345000 | 344500 | 123 |
| 415 | 20240909 | 115400 | 55015856000 | 344500 | 345000 | 345000 | 344500 | 79 |
| 416 | 20240909 | 115300 | 54988614500 | 344500 | 345000 | 345000 | 344500 | 101 |
| 417 | 20240909 | 115200 | 54953808000 | 344500 | 345000 | 345000 | 344500 | 19 |
| 418 | 20240909 | 115100 | 54947259500 | 345000 | 344500 | 345000 | 344500 | 81 |
| 419 | 20240909 | 115000 | 54919332000 | 344500 | 345000 | 345000 | 344500 | 38 |
| 420 | 20240909 | 114900 | 54906228000 | 345000 | 344500 | 345000 | 344500 | 76 |
| 421 | 20240909 | 114800 | 54880043500 | 344500 | 344500 | 345000 | 344500 | 36 |
| 422 | 20240909 | 114700 | 54867638500 | 344500 | 345000 | 345000 | 344500 | 233 |
| 423 | 20240909 | 114600 | 54787335000 | 344500 | 344500 | 345000 | 344500 | 275 |
| 424 | 20240909 | 114500 | 54692540500 | 345000 | 343500 | 345000 | 343500 | 2157 |
| 425 | 20240909 | 114400 | 53949833500 | 343500 | 344000 | 344500 | 343500 | 529 |
| 426 | 20240909 | 114300 | 53767851500 | 344000 | 344500 | 344500 | 344000 | 156 |
| 427 | 20240909 | 114200 | 53714183500 | 344000 | 344000 | 344500 | 344000 | 341 |
| 428 | 20240909 | 114100 | 53596875500 | 344500 | 344000 | 344500 | 344000 | 74 |
| 429 | 20240909 | 114000 | 53571413500 | 344000 | 344500 | 344500 | 344000 | 105 |
| 430 | 20240909 | 113900 | 53535263500 | 344500 | 344500 | 344500 | 344000 | 56 |
| 431 | 20240909 | 113800 | 53515994500 | 344000 | 344000 | 344500 | 344000 | 109 |
| 432 | 20240909 | 113700 | 53478495500 | 344000 | 344500 | 344500 | 344000 | 85 |
| 433 | 20240909 | 113600 | 53449249000 | 344500 | 345000 | 345000 | 344500 | 719 |
| 434 | 20240909 | 113500 | 53201528500 | 345000 | 345000 | 345500 | 345000 | 207 |
| 435 | 20240909 | 113400 | 53130112500 | 345500 | 345000 | 345500 | 345000 | 38 |
| 436 | 20240909 | 113300 | 53117001000 | 345000 | 345500 | 345500 | 345000 | 206 |
| 437 | 20240909 | 113200 | 53045857000 | 345500 | 345000 | 345500 | 344500 | 368 |
| 438 | 20240909 | 113100 | 52918877500 | 345000 | 344500 | 345000 | 344500 | 89 |
| 439 | 20240909 | 113000 | 52888182500 | 345000 | 344500 | 345000 | 344500 | 51 |
| 440 | 20240909 | 112900 | 52870605000 | 345000 | 345000 | 345000 | 344500 | 146 |
| 441 | 20240909 | 112800 | 52820239000 | 344500 | 345000 | 345000 | 344500 | 164 |
| 442 | 20240909 | 112700 | 52763708500 | 344500 | 344500 | 345000 | 344500 | 45 |
| 443 | 20240909 | 112600 | 52748186000 | 345000 | 345500 | 345500 | 344500 | 176 |
| 444 | 20240909 | 112500 | 52687489000 | 345000 | 345000 | 345500 | 345000 | 145 |
| 445 | 20240909 | 112400 | 52637436500 | 345000 | 345500 | 345500 | 344500 | 526 |
| 446 | 20240909 | 112300 | 52455872500 | 345000 | 345000 | 345500 | 345000 | 109 |
| 447 | 20240909 | 112200 | 52418240500 | 345000 | 345500 | 345500 | 345000 | 158 |
| 448 | 20240909 | 112100 | 52363654000 | 345500 | 345000 | 346000 | 345000 | 113 |
| 449 | 20240909 | 112000 | 52324596000 | 345000 | 345000 | 345500 | 344500 | 569 |
| 450 | 20240909 | 111900 | 52128313500 | 345000 | 345000 | 345000 | 344500 | 68 |
| 451 | 20240909 | 111800 | 52104857000 | 344500 | 346000 | 346000 | 344500 | 1471 |
| 452 | 20240909 | 111700 | 51596850000 | 345500 | 346000 | 346000 | 345500 | 70 |
| 453 | 20240909 | 111600 | 51572650500 | 345500 | 346000 | 346000 | 345500 | 184 |
| 454 | 20240909 | 111500 | 51509066000 | 345500 | 345500 | 346000 | 345000 | 227 |
| 455 | 20240909 | 111400 | 51430634500 | 345500 | 346000 | 346000 | 345000 | 325 |
| 456 | 20240909 | 111300 | 51318318000 | 346000 | 345500 | 346000 | 345500 | 445 |
| 457 | 20240909 | 111200 | 51164564500 | 345500 | 346000 | 346000 | 345500 | 248 |
| 458 | 20240909 | 111100 | 51078831000 | 345500 | 346000 | 346000 | 345500 | 207 |
| 459 | 20240909 | 111000 | 51007223000 | 345500 | 346000 | 346000 | 345500 | 122 |
| 460 | 20240909 | 110900 | 50965044500 | 346000 | 345500 | 346000 | 345500 | 493 |
| 461 | 20240909 | 110800 | 50794676000 | 345000 | 345500 | 345500 | 345000 | 85 |
| 462 | 20240909 | 110700 | 50765330500 | 345500 | 345500 | 345500 | 345000 | 175 |
| 463 | 20240909 | 110600 | 50704919000 | 345500 | 345000 | 345500 | 345000 | 375 |
| 464 | 20240909 | 110500 | 50575357000 | 345000 | 345500 | 345500 | 345000 | 59 |
| 465 | 20240909 | 110400 | 50554995000 | 345000 | 345500 | 346000 | 345000 | 803 |
| 466 | 20240909 | 110300 | 50277623000 | 345500 | 346000 | 346000 | 345500 | 244 |
| 467 | 20240909 | 110200 | 50193242000 | 345500 | 346500 | 346500 | 345500 | 628 |
| 468 | 20240909 | 110100 | 49975943500 | 346500 | 346500 | 346500 | 346000 | 208 |
| 469 | 20240909 | 110000 | 49903936500 | 346000 | 346000 | 346500 | 346000 | 382 |
| 470 | 20240909 | 105900 | 49771695500 | 346500 | 345500 | 346500 | 345500 | 673 |
| 471 | 20240909 | 105800 | 49538787500 | 345500 | 346000 | 346000 | 345500 | 347 |
| 472 | 20240909 | 105700 | 49418747500 | 346000 | 346000 | 346000 | 345500 | 202 |
| 473 | 20240909 | 105600 | 49348932000 | 345500 | 346000 | 346500 | 345500 | 954 |
| 474 | 20240909 | 105500 | 49018877000 | 346000 | 346500 | 346500 | 346000 | 410 |
| 475 | 20240909 | 105400 | 48876851500 | 346500 | 345000 | 346500 | 345000 | 2404 |
| 476 | 20240909 | 105300 | 48046076000 | 345000 | 344500 | 345000 | 344500 | 130 |
| 477 | 20240909 | 105200 | 48001256000 | 344500 | 344500 | 345000 | 344500 | 215 |
| 478 | 20240909 | 105100 | 47927187500 | 344500 | 344000 | 344500 | 343500 | 1575 |
| 479 | 20240909 | 105000 | 47385114500 | 344000 | 344000 | 344000 | 343500 | 78 |
| 480 | 20240909 | 104900 | 47358311500 | 344000 | 344000 | 344000 | 343500 | 155 |
| 481 | 20240909 | 104800 | 47304992500 | 343500 | 343500 | 344000 | 343500 | 202 |
| 482 | 20240909 | 104700 | 47235583500 | 344000 | 343500 | 344000 | 343500 | 198 |
| 483 | 20240909 | 104600 | 47167490500 | 343500 | 343000 | 343500 | 343000 | 470 |
| 484 | 20240909 | 104500 | 47006046500 | 343000 | 343000 | 343500 | 342500 | 154 |
| 485 | 20240909 | 104400 | 46953208000 | 343000 | 343000 | 343500 | 342000 | 285 |
| 486 | 20240909 | 104300 | 46855446500 | 343000 | 342500 | 343000 | 342500 | 266 |
| 487 | 20240909 | 104200 | 46764324500 | 342500 | 343000 | 343000 | 342500 | 116 |
| 488 | 20240909 | 104100 | 46724560500 | 343000 | 342500 | 343000 | 342500 | 260 |
| 489 | 20240909 | 104000 | 46635457500 | 342500 | 342000 | 342500 | 342000 | 217 |
| 490 | 20240909 | 103900 | 46561154500 | 342000 | 342000 | 342500 | 342000 | 296 |
| 491 | 20240909 | 103800 | 46459883500 | 342500 | 342500 | 343000 | 342000 | 428 |
| 492 | 20240909 | 103700 | 46313349000 | 342500 | 343500 | 343500 | 342500 | 147 |
| 493 | 20240909 | 103600 | 46262986000 | 343000 | 343000 | 343000 | 342500 | 271 |
| 494 | 20240909 | 103500 | 46170075000 | 343000 | 343500 | 343500 | 343000 | 138 |
| 495 | 20240909 | 103400 | 46122727500 | 343500 | 343500 | 344000 | 343000 | 306 |
| 496 | 20240909 | 103300 | 46017632000 | 343500 | 343000 | 343500 | 343000 | 512 |
| 497 | 20240909 | 103200 | 45841961000 | 343000 | 344000 | 344000 | 343000 | 133 |
| 498 | 20240909 | 103100 | 45796262500 | 344000 | 344000 | 344000 | 343500 | 28 |
| 499 | 20240909 | 103000 | 45786637500 | 343500 | 344000 | 344000 | 343500 | 116 |
| 500 | 20240909 | 102900 | 45746789500 | 343500 | 343500 | 344000 | 343000 | 419 |
| 501 | 20240909 | 102800 | 45602871500 | 343500 | 343000 | 343500 | 343000 | 34 |
| 502 | 20240909 | 102700 | 45591202500 | 343500 | 343000 | 343500 | 343000 | 19 |
| 503 | 20240909 | 102600 | 45584680000 | 343000 | 342500 | 343000 | 342000 | 595 |
| 504 | 20240909 | 102500 | 45380921500 | 342000 | 342500 | 342500 | 342000 | 421 |
| 505 | 20240909 | 102400 | 45236915500 | 342500 | 342500 | 343000 | 342000 | 308 |
| 506 | 20240909 | 102300 | 45131442000 | 342500 | 343000 | 343000 | 342500 | 168 |
| 507 | 20240909 | 102200 | 45073849500 | 343000 | 343000 | 343000 | 342500 | 221 |
| 508 | 20240909 | 102100 | 44998107000 | 342500 | 342500 | 343000 | 342000 | 201 |
| 509 | 20240909 | 102000 | 44929260000 | 342500 | 343500 | 343500 | 342000 | 683 |
| 510 | 20240909 | 101900 | 44695154000 | 343500 | 342500 | 343500 | 342500 | 254 |
| 511 | 20240909 | 101800 | 44608033000 | 342500 | 342500 | 343000 | 342500 | 134 |
| 512 | 20240909 | 101700 | 44562111500 | 342500 | 342500 | 343000 | 342500 | 206 |
| 513 | 20240909 | 101600 | 44491523000 | 342000 | 343500 | 343500 | 342000 | 460 |
| 514 | 20240909 | 101500 | 44333934500 | 343000 | 343000 | 343000 | 343000 | 64 |
| 515 | 20240909 | 101400 | 44311982500 | 343000 | 344000 | 344000 | 343000 | 737 |
| 516 | 20240909 | 101300 | 44058946500 | 344000 | 343500 | 344000 | 343500 | 119 |
| 517 | 20240909 | 101200 | 44018029000 | 343500 | 344000 | 344000 | 343000 | 185 |
| 518 | 20240909 | 101100 | 43954504000 | 344000 | 344000 | 344500 | 343000 | 749 |
| 519 | 20240909 | 101000 | 43697068000 | 344000 | 343000 | 344000 | 342500 | 561 |
| 520 | 20240909 | 100900 | 43504514000 | 343000 | 342500 | 343000 | 342000 | 220 |
| 521 | 20240909 | 100800 | 43429232500 | 342000 | 342500 | 342500 | 342000 | 79 |
| 522 | 20240909 | 100700 | 43402189500 | 342500 | 342500 | 342500 | 342000 | 79 |
| 523 | 20240909 | 100600 | 43375139500 | 342500 | 342000 | 342500 | 342000 | 178 |
| 524 | 20240909 | 100500 | 43314211000 | 342000 | 341500 | 342000 | 341000 | 346 |
| 525 | 20240909 | 100400 | 43196070500 | 341000 | 341500 | 341500 | 341000 | 226 |
| 526 | 20240909 | 100300 | 43118937000 | 341500 | 341500 | 342000 | 341000 | 420 |
| 527 | 20240909 | 100200 | 42975562000 | 341500 | 342000 | 342500 | 341500 | 698 |
| 528 | 20240909 | 100100 | 42736770000 | 341500 | 341500 | 342000 | 341000 | 167 |
| 529 | 20240909 | 100000 | 42679726000 | 341500 | 341500 | 342000 | 340500 | 1617 |
| 530 | 20240909 | 095900 | 42127887500 | 341000 | 342000 | 342000 | 341000 | 662 |
| 531 | 20240909 | 095800 | 41901767500 | 341500 | 342500 | 343000 | 341500 | 334 |
| 532 | 20240909 | 095700 | 41787442500 | 343000 | 342500 | 343000 | 342500 | 202 |
| 533 | 20240909 | 095600 | 41718232000 | 342500 | 342500 | 343000 | 342000 | 367 |
| 534 | 20240909 | 095500 | 41592502000 | 342000 | 343500 | 343500 | 342000 | 1016 |
| 535 | 20240909 | 095400 | 41244200500 | 343500 | 343000 | 343500 | 342500 | 361 |
| 536 | 20240909 | 095300 | 41120333500 | 343000 | 341500 | 343000 | 341500 | 1422 |
| 537 | 20240909 | 095200 | 40633149500 | 341500 | 341000 | 342000 | 341000 | 510 |
| 538 | 20240909 | 095100 | 40459008000 | 341000 | 341500 | 342500 | 341000 | 619 |
| 539 | 20240909 | 095000 | 40247533500 | 341500 | 341500 | 342500 | 341000 | 1101 |
| 540 | 20240909 | 094900 | 39871417000 | 342000 | 342500 | 342500 | 341500 | 545 |
| 541 | 20240909 | 094800 | 39685155000 | 342500 | 342000 | 342500 | 341500 | 532 |
| 542 | 20240909 | 094700 | 39503101500 | 342000 | 340500 | 342000 | 340500 | 559 |
| 543 | 20240909 | 094600 | 39312253000 | 340500 | 342500 | 342500 | 340500 | 2087 |
| 544 | 20240909 | 094500 | 38599538500 | 342000 | 341000 | 342500 | 341000 | 622 |
| 545 | 20240909 | 094400 | 38387081000 | 341000 | 342000 | 342500 | 341000 | 853 |
| 546 | 20240909 | 094300 | 38095600500 | 342000 | 343000 | 343500 | 342000 | 1232 |
| 547 | 20240909 | 094200 | 37673826500 | 343500 | 343000 | 344000 | 343000 | 1491 |
| 548 | 20240909 | 094100 | 37162030000 | 343000 | 344000 | 344000 | 343000 | 223 |
| 549 | 20240909 | 094000 | 37085395000 | 344000 | 343500 | 344000 | 343000 | 1529 |
| 550 | 20240909 | 093900 | 36560101500 | 343500 | 344000 | 345000 | 343500 | 952 |
| 551 | 20240909 | 093800 | 36232510500 | 343500 | 343500 | 344000 | 343500 | 430 |
| 552 | 20240909 | 093700 | 36084798000 | 343500 | 343500 | 344000 | 343500 | 530 |
| 553 | 20240909 | 093600 | 35902641500 | 343500 | 343500 | 344500 | 343000 | 1483 |
| 554 | 20240909 | 093500 | 35393072000 | 343500 | 343500 | 344000 | 343000 | 2376 |
| 555 | 20240909 | 093400 | 34576352000 | 343000 | 344000 | 344000 | 343000 | 639 |
| 556 | 20240909 | 093300 | 34356960500 | 344000 | 345000 | 345000 | 343000 | 2002 |
| 557 | 20240909 | 093200 | 33668185500 | 345000 | 345500 | 345500 | 344500 | 1317 |
| 558 | 20240909 | 093100 | 33214105500 | 345500 | 347000 | 347000 | 345000 | 2122 |
| 559 | 20240909 | 093000 | 32479274000 | 346500 | 345500 | 346500 | 344000 | 2330 |
| 560 | 20240909 | 092900 | 31674270500 | 345500 | 346500 | 346500 | 344500 | 2687 |
| 561 | 20240909 | 092800 | 30746781500 | 346500 | 347000 | 347000 | 345500 | 3419 |
| 562 | 20240909 | 092700 | 29563173000 | 346500 | 345500 | 347000 | 345000 | 3185 |
| 563 | 20240909 | 092600 | 28460899500 | 345500 | 345000 | 345500 | 344500 | 2027 |
| 564 | 20240909 | 092500 | 27761659000 | 344500 | 343000 | 344500 | 343000 | 2720 |
| 565 | 20240909 | 092400 | 26826881500 | 343000 | 342500 | 343000 | 342000 | 1382 |
| 566 | 20240909 | 092300 | 26353511000 | 342000 | 341500 | 342500 | 341000 | 687 |
| 567 | 20240909 | 092200 | 26118626000 | 341000 | 340000 | 341000 | 340000 | 2310 |
| 568 | 20240909 | 092100 | 25332908000 | 340000 | 341000 | 341500 | 339500 | 1333 |
| 569 | 20240909 | 092000 | 24879550000 | 340500 | 342500 | 342500 | 340500 | 1857 |
| 570 | 20240909 | 091900 | 24245470000 | 342500 | 342500 | 343000 | 342000 | 2515 |
| 571 | 20240909 | 091800 | 23384033500 | 342500 | 341500 | 342500 | 341000 | 2326 |
| 572 | 20240909 | 091700 | 22589201500 | 341500 | 341500 | 342000 | 341000 | 1062 |
| 573 | 20240909 | 091600 | 22226606000 | 341500 | 340500 | 341500 | 340000 | 2045 |
| 574 | 20240909 | 091500 | 21529882500 | 340500 | 340000 | 341000 | 340000 | 1199 |
| 575 | 20240909 | 091400 | 21121768500 | 340000 | 339000 | 340000 | 338500 | 1620 |
| 576 | 20240909 | 091300 | 20571320000 | 339000 | 338000 | 339000 | 337000 | 931 |
| 577 | 20240909 | 091200 | 20256744000 | 337500 | 339500 | 339500 | 337500 | 1999 |
| 578 | 20240909 | 091100 | 19581006000 | 339000 | 339500 | 340000 | 339000 | 2367 |
| 579 | 20240909 | 091000 | 18777368000 | 339500 | 340000 | 341000 | 339500 | 1911 |
| 580 | 20240909 | 090900 | 18126420500 | 340000 | 339000 | 341000 | 338500 | 2563 |
| 581 | 20240909 | 090800 | 17255030000 | 339000 | 338000 | 339000 | 337500 | 1991 |
| 582 | 20240909 | 090700 | 16581307000 | 337500 | 338500 | 339000 | 337000 | 1960 |
| 583 | 20240909 | 090600 | 15919243000 | 338000 | 338500 | 339000 | 338000 | 1731 |
| 584 | 20240909 | 090500 | 15333483000 | 338500 | 340000 | 340500 | 335000 | 6261 |
| 585 | 20240909 | 090400 | 13213398000 | 340000 | 335500 | 340000 | 334000 | 6451 |
| 586 | 20240909 | 090300 | 11040491500 | 335500 | 337000 | 337500 | 335500 | 4090 |
| 587 | 20240909 | 090200 | 9665202000 | 337500 | 337500 | 339500 | 336500 | 3671 |
| 588 | 20240909 | 090100 | 8424552500 | 337500 | 337000 | 338000 | 335500 | 4555 |
| 589 | 20240909 | 090000 | 6890925500 | 336500 | 337500 | 339000 | 333000 | 20442 |