34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240909 | 183900 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 1780 |
| 3 | 20240909 | 183800 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 4 | 20240909 | 183700 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 5 | 20240909 | 183600 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 6 | 20240909 | 183500 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 7 | 20240909 | 183400 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 8 | 20240909 | 183300 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 9 | 20240909 | 183200 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 10 | 20240909 | 183100 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 11 | 20240909 | 183000 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 12 | 20240909 | 182900 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 13 | 20240909 | 182800 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 14 | 20240909 | 182700 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 15 | 20240909 | 182600 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 16 | 20240909 | 182500 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 17 | 20240909 | 182400 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 18 | 20240909 | 182300 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 19 | 20240909 | 182200 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 20 | 20240909 | 182100 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 21 | 20240909 | 182000 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 22 | 20240909 | 181900 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 23 | 20240909 | 181800 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 24 | 20240909 | 181700 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 25 | 20240909 | 181600 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 26 | 20240909 | 181500 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 27 | 20240909 | 181400 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 28 | 20240909 | 181300 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 29 | 20240909 | 181200 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 30 | 20240909 | 181100 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 31 | 20240909 | 181000 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 32 | 20240909 | 180900 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 1780 |
| 33 | 20240909 | 180800 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 34 | 20240909 | 180700 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 35 | 20240909 | 180600 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 36 | 20240909 | 180500 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 37 | 20240909 | 180400 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 38 | 20240909 | 180300 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 39 | 20240909 | 180200 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 40 | 20240909 | 180100 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 41 | 20240909 | 180000 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 42 | 20240909 | 175900 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 43 | 20240909 | 175800 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 44 | 20240909 | 175700 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 45 | 20240909 | 175600 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 46 | 20240909 | 175500 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 47 | 20240909 | 175400 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 48 | 20240909 | 175300 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 49 | 20240909 | 175200 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 50 | 20240909 | 175100 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 51 | 20240909 | 175000 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 52 | 20240909 | 174900 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 53 | 20240909 | 174800 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 54 | 20240909 | 174700 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 55 | 20240909 | 174600 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 56 | 20240909 | 174500 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 57 | 20240909 | 174400 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 58 | 20240909 | 174300 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 59 | 20240909 | 174200 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 60 | 20240909 | 174100 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 61 | 20240909 | 174000 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 62 | 20240909 | 173900 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 1780 |
| 63 | 20240909 | 173800 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 64 | 20240909 | 173700 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 65 | 20240909 | 173600 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 66 | 20240909 | 173500 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 67 | 20240909 | 173400 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 68 | 20240909 | 173300 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 69 | 20240909 | 173200 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 70 | 20240909 | 173100 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 71 | 20240909 | 173000 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 72 | 20240909 | 172900 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 73 | 20240909 | 172800 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 74 | 20240909 | 172700 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 75 | 20240909 | 172600 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 76 | 20240909 | 172500 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 77 | 20240909 | 172400 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 78 | 20240909 | 172300 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 79 | 20240909 | 172200 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 80 | 20240909 | 172100 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 81 | 20240909 | 172000 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 82 | 20240909 | 171900 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 83 | 20240909 | 171800 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 84 | 20240909 | 171700 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 85 | 20240909 | 171600 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 86 | 20240909 | 171500 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 87 | 20240909 | 171400 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 88 | 20240909 | 171300 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 89 | 20240909 | 171200 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 90 | 20240909 | 171100 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 91 | 20240909 | 171000 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 92 | 20240909 | 170900 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 1780 |
| 93 | 20240909 | 170800 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 94 | 20240909 | 170700 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 95 | 20240909 | 170600 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 96 | 20240909 | 170500 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 97 | 20240909 | 170400 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 98 | 20240909 | 170300 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 99 | 20240909 | 170200 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 100 | 20240909 | 170100 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 101 | 20240909 | 170000 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 102 | 20240909 | 165900 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 103 | 20240909 | 165800 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 104 | 20240909 | 165700 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 105 | 20240909 | 165600 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 106 | 20240909 | 165500 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 107 | 20240909 | 165400 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 108 | 20240909 | 165300 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 109 | 20240909 | 165200 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 110 | 20240909 | 165100 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 111 | 20240909 | 165000 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 112 | 20240909 | 164900 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 113 | 20240909 | 164800 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 114 | 20240909 | 164700 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 115 | 20240909 | 164600 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 116 | 20240909 | 164500 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 117 | 20240909 | 164400 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 118 | 20240909 | 164300 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 119 | 20240909 | 164200 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 120 | 20240909 | 164100 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 121 | 20240909 | 164000 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 122 | 20240909 | 163900 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 1780 |
| 123 | 20240909 | 163800 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 124 | 20240909 | 163700 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 125 | 20240909 | 163600 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 126 | 20240909 | 163500 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 127 | 20240909 | 163400 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 128 | 20240909 | 163300 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 129 | 20240909 | 163200 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 130 | 20240909 | 163100 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 131 | 20240909 | 163000 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 132 | 20240909 | 162900 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 133 | 20240909 | 162800 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 134 | 20240909 | 162700 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 135 | 20240909 | 162600 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 136 | 20240909 | 162500 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 137 | 20240909 | 162400 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 138 | 20240909 | 162300 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 139 | 20240909 | 162200 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 140 | 20240909 | 162100 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 141 | 20240909 | 162000 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 142 | 20240909 | 161900 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 143 | 20240909 | 161800 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 144 | 20240909 | 161700 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 145 | 20240909 | 161600 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 146 | 20240909 | 161500 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 147 | 20240909 | 161400 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 148 | 20240909 | 161300 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 149 | 20240909 | 161200 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 150 | 20240909 | 161100 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 151 | 20240909 | 161000 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 152 | 20240909 | 160900 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 1780 |
| 153 | 20240909 | 160800 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 154 | 20240909 | 160700 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 155 | 20240909 | 160600 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 156 | 20240909 | 160500 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 157 | 20240909 | 160400 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 158 | 20240909 | 160300 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 159 | 20240909 | 160200 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 160 | 20240909 | 160100 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 161 | 20240909 | 160000 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 162 | 20240909 | 155900 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 163 | 20240909 | 155800 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 164 | 20240909 | 155700 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 165 | 20240909 | 155600 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 166 | 20240909 | 155500 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 167 | 20240909 | 155400 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 168 | 20240909 | 155300 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 169 | 20240909 | 155200 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 170 | 20240909 | 155100 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 171 | 20240909 | 155000 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 172 | 20240909 | 154900 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 173 | 20240909 | 154800 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 174 | 20240909 | 154700 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 175 | 20240909 | 154600 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 176 | 20240909 | 154500 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 177 | 20240909 | 154400 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 178 | 20240909 | 154300 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 179 | 20240909 | 154200 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 180 | 20240909 | 154100 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 181 | 20240909 | 154000 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 182 | 20240909 | 153900 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 1780 |
| 183 | 20240909 | 153800 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 184 | 20240909 | 153700 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 185 | 20240909 | 153600 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 186 | 20240909 | 153500 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 187 | 20240909 | 153400 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 188 | 20240909 | 153300 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 189 | 20240909 | 153200 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 190 | 20240909 | 153100 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 191 | 20240909 | 153000 | 67766946000 | 508000 | 508000 | 508000 | 508000 | 1780 |
| 192 | 20240909 | 152900 | 66862706000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 193 | 20240909 | 152800 | 66862706000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 194 | 20240909 | 152700 | 66862706000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 195 | 20240909 | 152600 | 66862706000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 196 | 20240909 | 152500 | 66862706000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 197 | 20240909 | 152400 | 66862706000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 198 | 20240909 | 152300 | 66862706000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 199 | 20240909 | 152200 | 66862706000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 200 | 20240909 | 152100 | 66862706000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 201 | 20240909 | 152000 | 66862706000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 202 | 20240909 | 151900 | 66862706000 | 508000 | 509000 | 509000 | 507000 | 137 |
| 203 | 20240909 | 151800 | 66793133000 | 509000 | 508000 | 509000 | 507000 | 408 |
| 204 | 20240909 | 151700 | 66586011000 | 508000 | 509000 | 509000 | 508000 | 249 |
| 205 | 20240909 | 151600 | 66459414000 | 509000 | 507000 | 510000 | 507000 | 673 |
| 206 | 20240909 | 151500 | 66117302000 | 507000 | 508000 | 509000 | 507000 | 285 |
| 207 | 20240909 | 151400 | 65972443000 | 509000 | 508000 | 510000 | 508000 | 240 |
| 208 | 20240909 | 151300 | 65850371000 | 508000 | 508000 | 510000 | 508000 | 247 |
| 209 | 20240909 | 151200 | 65724718000 | 509000 | 508000 | 510000 | 508000 | 231 |
| 210 | 20240909 | 151100 | 65607212000 | 508000 | 508000 | 510000 | 508000 | 213 |
| 211 | 20240909 | 151000 | 65498787000 | 508000 | 508000 | 510000 | 508000 | 286 |
| 212 | 20240909 | 150900 | 65353237000 | 509000 | 509000 | 510000 | 508000 | 266 |
| 213 | 20240909 | 150800 | 65217924000 | 508000 | 509000 | 510000 | 508000 | 292 |
| 214 | 20240909 | 150700 | 65069364000 | 508000 | 509000 | 510000 | 508000 | 245 |
| 215 | 20240909 | 150600 | 64944576000 | 508000 | 509000 | 510000 | 508000 | 332 |
| 216 | 20240909 | 150500 | 64775541000 | 508000 | 510000 | 510000 | 508000 | 536 |
| 217 | 20240909 | 150400 | 64502670000 | 510000 | 509000 | 511000 | 509000 | 266 |
| 218 | 20240909 | 150300 | 64367073000 | 510000 | 510000 | 511000 | 509000 | 304 |
| 219 | 20240909 | 150200 | 64211972000 | 510000 | 510000 | 512000 | 510000 | 267 |
| 220 | 20240909 | 150100 | 64075631000 | 511000 | 512000 | 512000 | 510000 | 248 |
| 221 | 20240909 | 150000 | 63948781000 | 512000 | 512000 | 513000 | 510000 | 310 |
| 222 | 20240909 | 145900 | 63790144000 | 513000 | 512000 | 513000 | 510000 | 450 |
| 223 | 20240909 | 145800 | 63560076000 | 512000 | 512000 | 513000 | 511000 | 259 |
| 224 | 20240909 | 145700 | 63427522000 | 511000 | 512000 | 514000 | 510000 | 489 |
| 225 | 20240909 | 145600 | 63176967000 | 512000 | 513000 | 513000 | 511000 | 425 |
| 226 | 20240909 | 145500 | 62959162000 | 513000 | 513000 | 513000 | 511000 | 264 |
| 227 | 20240909 | 145400 | 62823940000 | 513000 | 511000 | 513000 | 511000 | 462 |
| 228 | 20240909 | 145300 | 62587476000 | 512000 | 510000 | 512000 | 509000 | 544 |
| 229 | 20240909 | 145200 | 62309565000 | 510000 | 509000 | 510000 | 508000 | 368 |
| 230 | 20240909 | 145100 | 62122208000 | 510000 | 509000 | 510000 | 508000 | 467 |
| 231 | 20240909 | 145000 | 61884375000 | 509000 | 508000 | 509000 | 507000 | 632 |
| 232 | 20240909 | 144900 | 61563065000 | 509000 | 509000 | 509000 | 508000 | 533 |
| 233 | 20240909 | 144800 | 61292032000 | 509000 | 510000 | 510000 | 508000 | 763 |
| 234 | 20240909 | 144700 | 60903482000 | 509000 | 511000 | 511000 | 509000 | 353 |
| 235 | 20240909 | 144600 | 60723502000 | 511000 | 510000 | 512000 | 509000 | 1158 |
| 236 | 20240909 | 144500 | 60132637000 | 511000 | 511000 | 512000 | 510000 | 475 |
| 237 | 20240909 | 144400 | 59889800000 | 511000 | 513000 | 513000 | 510000 | 476 |
| 238 | 20240909 | 144300 | 59646235000 | 512000 | 513000 | 514000 | 511000 | 360 |
| 239 | 20240909 | 144200 | 59461658000 | 514000 | 513000 | 515000 | 512000 | 528 |
| 240 | 20240909 | 144100 | 59190544000 | 514000 | 514000 | 516000 | 513000 | 379 |
| 241 | 20240909 | 144000 | 58995434000 | 514000 | 515000 | 515000 | 514000 | 392 |
| 242 | 20240909 | 143900 | 58793710000 | 515000 | 515000 | 516000 | 514000 | 709 |
| 243 | 20240909 | 143800 | 58428410000 | 515000 | 515000 | 516000 | 514000 | 448 |
| 244 | 20240909 | 143700 | 58197476000 | 515000 | 515000 | 516000 | 514000 | 558 |
| 245 | 20240909 | 143600 | 57910135000 | 515000 | 515000 | 516000 | 514000 | 622 |
| 246 | 20240909 | 143500 | 57589392000 | 516000 | 516000 | 516000 | 514000 | 552 |
| 247 | 20240909 | 143400 | 57304690000 | 516000 | 516000 | 516000 | 515000 | 802 |
| 248 | 20240909 | 143300 | 56890999000 | 516000 | 516000 | 516000 | 514000 | 438 |
| 249 | 20240909 | 143200 | 56665125000 | 516000 | 514000 | 516000 | 513000 | 605 |
| 250 | 20240909 | 143100 | 56353626000 | 513000 | 515000 | 515000 | 513000 | 732 |
| 251 | 20240909 | 143000 | 55976941000 | 515000 | 512000 | 515000 | 512000 | 523 |
| 252 | 20240909 | 142900 | 55708296000 | 513000 | 512000 | 513000 | 510000 | 827 |
| 253 | 20240909 | 142800 | 55285062000 | 512000 | 514000 | 514000 | 511000 | 396 |
| 254 | 20240909 | 142700 | 55082148000 | 514000 | 514000 | 514000 | 513000 | 357 |
| 255 | 20240909 | 142600 | 54898719000 | 514000 | 513000 | 514000 | 512000 | 402 |
| 256 | 20240909 | 142500 | 54692401000 | 513000 | 512000 | 513000 | 511000 | 293 |
| 257 | 20240909 | 142400 | 54542254000 | 512000 | 513000 | 513000 | 510000 | 320 |
| 258 | 20240909 | 142300 | 54378310000 | 513000 | 512000 | 513000 | 511000 | 389 |
| 259 | 20240909 | 142200 | 54179019000 | 512000 | 512000 | 513000 | 510000 | 390 |
| 260 | 20240909 | 142100 | 53979521000 | 510000 | 514000 | 515000 | 510000 | 718 |
| 261 | 20240909 | 142000 | 53611602000 | 515000 | 516000 | 516000 | 514000 | 404 |
| 262 | 20240909 | 141900 | 53403539000 | 516000 | 516000 | 516000 | 514000 | 468 |
| 263 | 20240909 | 141800 | 53162285000 | 516000 | 514000 | 516000 | 514000 | 548 |
| 264 | 20240909 | 141700 | 52879827000 | 515000 | 515000 | 516000 | 514000 | 441 |
| 265 | 20240909 | 141600 | 52652514000 | 515000 | 514000 | 516000 | 514000 | 558 |
| 266 | 20240909 | 141500 | 52365007000 | 515000 | 514000 | 516000 | 513000 | 681 |
| 267 | 20240909 | 141400 | 52014226000 | 516000 | 515000 | 516000 | 515000 | 717 |
| 268 | 20240909 | 141300 | 51644497000 | 514000 | 515000 | 516000 | 514000 | 718 |
| 269 | 20240909 | 141200 | 51274781000 | 515000 | 515000 | 515000 | 513000 | 771 |
| 270 | 20240909 | 141100 | 50878121000 | 515000 | 513000 | 515000 | 512000 | 1689 |
| 271 | 20240909 | 141000 | 50009793000 | 512000 | 512000 | 513000 | 510000 | 514 |
| 272 | 20240909 | 140900 | 49746322000 | 510000 | 512000 | 513000 | 510000 | 494 |
| 273 | 20240909 | 140800 | 49493530000 | 511000 | 511000 | 513000 | 509000 | 481 |
| 274 | 20240909 | 140700 | 49247435000 | 511000 | 511000 | 512000 | 510000 | 387 |
| 275 | 20240909 | 140600 | 49049553000 | 510000 | 511000 | 512000 | 510000 | 508 |
| 276 | 20240909 | 140500 | 48789844000 | 511000 | 513000 | 513000 | 510000 | 557 |
| 277 | 20240909 | 140400 | 48505167000 | 513000 | 512000 | 514000 | 510000 | 645 |
| 278 | 20240909 | 140300 | 48174955000 | 512000 | 514000 | 514000 | 512000 | 533 |
| 279 | 20240909 | 140200 | 47901545000 | 514000 | 513000 | 514000 | 512000 | 633 |
| 280 | 20240909 | 140100 | 47576456000 | 513000 | 510000 | 513000 | 510000 | 680 |
| 281 | 20240909 | 140000 | 47228883000 | 511000 | 510000 | 511000 | 509000 | 839 |
| 282 | 20240909 | 135900 | 46800807000 | 509000 | 510000 | 511000 | 509000 | 607 |
| 283 | 20240909 | 135800 | 46491379000 | 510000 | 511000 | 511000 | 509000 | 260 |
| 284 | 20240909 | 135700 | 46358850000 | 511000 | 510000 | 511000 | 509000 | 824 |
| 285 | 20240909 | 135600 | 45938754000 | 511000 | 512000 | 513000 | 510000 | 534 |
| 286 | 20240909 | 135500 | 45665442000 | 513000 | 512000 | 513000 | 511000 | 201 |
| 287 | 20240909 | 135400 | 45562389000 | 512000 | 513000 | 514000 | 512000 | 403 |
| 288 | 20240909 | 135300 | 45355656000 | 513000 | 514000 | 516000 | 511000 | 735 |
| 289 | 20240909 | 135200 | 44977695000 | 514000 | 513000 | 515000 | 512000 | 1069 |
| 290 | 20240909 | 135100 | 44427916000 | 513000 | 511000 | 515000 | 510000 | 2529 |
| 291 | 20240909 | 135000 | 43128829000 | 511000 | 512000 | 513000 | 510000 | 1168 |
| 292 | 20240909 | 134900 | 42530864000 | 511000 | 512000 | 512000 | 511000 | 345 |
| 293 | 20240909 | 134800 | 42354265000 | 512000 | 511000 | 513000 | 511000 | 526 |
| 294 | 20240909 | 134700 | 42085093000 | 512000 | 512000 | 512000 | 511000 | 425 |
| 295 | 20240909 | 134600 | 41867564000 | 512000 | 511000 | 512000 | 509000 | 1034 |
| 296 | 20240909 | 134500 | 41339556000 | 510000 | 510000 | 511000 | 510000 | 505 |
| 297 | 20240909 | 134400 | 41081662000 | 511000 | 510000 | 511000 | 509000 | 508 |
| 298 | 20240909 | 134300 | 40822275000 | 510000 | 510000 | 510000 | 509000 | 475 |
| 299 | 20240909 | 134200 | 40580162000 | 510000 | 506000 | 510000 | 506000 | 982 |
| 300 | 20240909 | 134100 | 40081200000 | 506000 | 507000 | 508000 | 506000 | 537 |
| 301 | 20240909 | 134000 | 39808982000 | 507000 | 507000 | 509000 | 505000 | 472 |
| 302 | 20240909 | 133900 | 39569640000 | 508000 | 508000 | 510000 | 508000 | 1151 |
| 303 | 20240909 | 133800 | 38983591000 | 509000 | 513000 | 515000 | 508000 | 2416 |
| 304 | 20240909 | 133700 | 37747686000 | 513000 | 510000 | 513000 | 509000 | 1851 |
| 305 | 20240909 | 133600 | 36800878000 | 510000 | 506000 | 511000 | 505000 | 2904 |
| 306 | 20240909 | 133500 | 35322929000 | 507000 | 508000 | 508000 | 505000 | 2326 |
| 307 | 20240909 | 133400 | 34142603000 | 507000 | 507000 | 507000 | 507000 | 0 |
| 308 | 20240909 | 133300 | 34142603000 | 507000 | 506000 | 507000 | 506000 | 825 |
| 309 | 20240909 | 133200 | 33724452000 | 506000 | 504000 | 507000 | 503000 | 889 |
| 310 | 20240909 | 133100 | 33275190000 | 504000 | 501000 | 505000 | 501000 | 1444 |
| 311 | 20240909 | 133000 | 32547747000 | 502000 | 501000 | 502000 | 500000 | 485 |
| 312 | 20240909 | 132900 | 32304582000 | 500000 | 501000 | 502000 | 499500 | 877 |
| 313 | 20240909 | 132800 | 31865193500 | 502000 | 502000 | 503000 | 500000 | 583 |
| 314 | 20240909 | 132700 | 31572697500 | 503000 | 504000 | 504000 | 501000 | 812 |
| 315 | 20240909 | 132600 | 31164172500 | 504000 | 502000 | 504000 | 501000 | 1064 |
| 316 | 20240909 | 132500 | 30629131500 | 501000 | 501000 | 502000 | 500000 | 1114 |
| 317 | 20240909 | 132400 | 30070984500 | 500000 | 500000 | 502000 | 500000 | 402 |
| 318 | 20240909 | 132300 | 29869645500 | 500000 | 498500 | 501000 | 497500 | 2531 |
| 319 | 20240909 | 132200 | 28605620000 | 498500 | 498500 | 498500 | 498000 | 320 |
| 320 | 20240909 | 132100 | 28446164000 | 498500 | 497500 | 499500 | 497500 | 688 |
| 321 | 20240909 | 132000 | 28103153500 | 498000 | 496500 | 498000 | 496000 | 991 |
| 322 | 20240909 | 131900 | 27610600500 | 496000 | 496000 | 497000 | 496000 | 458 |
| 323 | 20240909 | 131800 | 27383263500 | 496000 | 496000 | 496500 | 495500 | 468 |
| 324 | 20240909 | 131700 | 27151053000 | 496000 | 494000 | 496500 | 494000 | 850 |
| 325 | 20240909 | 131600 | 26730017500 | 494000 | 495000 | 495500 | 493500 | 170 |
| 326 | 20240909 | 131500 | 26645937500 | 495500 | 493000 | 495500 | 492500 | 1275 |
| 327 | 20240909 | 131400 | 26015421000 | 493500 | 494500 | 495500 | 493500 | 880 |
| 328 | 20240909 | 131300 | 25580088000 | 494500 | 493500 | 495000 | 493000 | 798 |
| 329 | 20240909 | 131200 | 25185596500 | 493500 | 491000 | 493500 | 491000 | 629 |
| 330 | 20240909 | 131100 | 24875920000 | 491500 | 491000 | 491500 | 490500 | 216 |
| 331 | 20240909 | 131000 | 24769864500 | 490500 | 491000 | 491500 | 490500 | 231 |
| 332 | 20240909 | 130900 | 24656451000 | 491000 | 490000 | 491000 | 490000 | 200 |
| 333 | 20240909 | 130800 | 24558288500 | 490500 | 490000 | 491000 | 489500 | 198 |
| 334 | 20240909 | 130700 | 24461192000 | 489500 | 490000 | 491000 | 489500 | 285 |
| 335 | 20240909 | 130600 | 24321423000 | 490000 | 490000 | 491000 | 489500 | 139 |
| 336 | 20240909 | 130500 | 24253243000 | 490500 | 491500 | 492000 | 489500 | 364 |
| 337 | 20240909 | 130400 | 24074542500 | 491500 | 486500 | 492000 | 486500 | 2063 |
| 338 | 20240909 | 130300 | 23065848500 | 486500 | 485000 | 487000 | 485000 | 760 |
| 339 | 20240909 | 130200 | 22696359000 | 485500 | 485000 | 485500 | 484500 | 197 |
| 340 | 20240909 | 130100 | 22600764500 | 485000 | 485000 | 485000 | 484500 | 170 |
| 341 | 20240909 | 130000 | 22518334000 | 484500 | 483500 | 485000 | 483000 | 228 |
| 342 | 20240909 | 125900 | 22407955500 | 483000 | 483500 | 484000 | 483000 | 33 |
| 343 | 20240909 | 125800 | 22392000500 | 483500 | 483500 | 484000 | 483000 | 47 |
| 344 | 20240909 | 125700 | 22369278000 | 483500 | 483000 | 483500 | 483000 | 54 |
| 345 | 20240909 | 125600 | 22343179500 | 482500 | 482500 | 483500 | 482000 | 336 |
| 346 | 20240909 | 125500 | 22180938000 | 482500 | 482000 | 482500 | 482000 | 14 |
| 347 | 20240909 | 125400 | 22174187500 | 482000 | 482000 | 482500 | 482000 | 65 |
| 348 | 20240909 | 125300 | 22142849000 | 482500 | 483000 | 483000 | 481500 | 29 |
| 349 | 20240909 | 125200 | 22128864500 | 483000 | 482500 | 483000 | 481500 | 300 |
| 350 | 20240909 | 125100 | 21984259000 | 482500 | 482500 | 483000 | 482500 | 38 |
| 351 | 20240909 | 125000 | 21965921000 | 483000 | 482500 | 483000 | 482000 | 40 |
| 352 | 20240909 | 124900 | 21946621500 | 482500 | 482500 | 482500 | 482000 | 27 |
| 353 | 20240909 | 124800 | 21933601000 | 482000 | 482000 | 482500 | 482000 | 71 |
| 354 | 20240909 | 124700 | 21899362500 | 482500 | 482500 | 482500 | 482000 | 16 |
| 355 | 20240909 | 124600 | 21891644000 | 482000 | 482500 | 482500 | 482000 | 68 |
| 356 | 20240909 | 124500 | 21858840500 | 482000 | 482000 | 482500 | 482000 | 41 |
| 357 | 20240909 | 124400 | 21839075000 | 482500 | 482500 | 482500 | 482000 | 9 |
| 358 | 20240909 | 124300 | 21834734000 | 482500 | 482500 | 483000 | 482000 | 49 |
| 359 | 20240909 | 124200 | 21811086000 | 483000 | 482500 | 483000 | 482500 | 43 |
| 360 | 20240909 | 124100 | 21790325500 | 482500 | 483000 | 483000 | 482500 | 48 |
| 361 | 20240909 | 124000 | 21767162000 | 483000 | 483000 | 483000 | 482500 | 36 |
| 362 | 20240909 | 123900 | 21749775500 | 482500 | 482500 | 483000 | 482500 | 139 |
| 363 | 20240909 | 123800 | 21682679500 | 483000 | 482500 | 483500 | 482500 | 154 |
| 364 | 20240909 | 123700 | 21608307000 | 483000 | 482500 | 483000 | 482500 | 53 |
| 365 | 20240909 | 123600 | 21582725500 | 483000 | 482500 | 483000 | 482500 | 19 |
| 366 | 20240909 | 123500 | 21573551000 | 483000 | 482500 | 483000 | 482500 | 33 |
| 367 | 20240909 | 123400 | 21557625000 | 482500 | 482000 | 483000 | 482000 | 29 |
| 368 | 20240909 | 123300 | 21543634000 | 482500 | 482000 | 483000 | 482000 | 43 |
| 369 | 20240909 | 123200 | 21522886500 | 482500 | 482000 | 482500 | 482000 | 42 |
| 370 | 20240909 | 123100 | 21502637000 | 482000 | 482500 | 483000 | 482000 | 226 |
| 371 | 20240909 | 123000 | 21393684500 | 483000 | 481500 | 483000 | 481500 | 27 |
| 372 | 20240909 | 122900 | 21380662500 | 482000 | 482000 | 483000 | 481500 | 124 |
| 373 | 20240909 | 122800 | 21320884000 | 482000 | 482000 | 483500 | 482000 | 25 |
| 374 | 20240909 | 122700 | 21308830000 | 482500 | 483000 | 483500 | 482000 | 52 |
| 375 | 20240909 | 122600 | 21283740500 | 483500 | 482500 | 483500 | 482500 | 32 |
| 376 | 20240909 | 122500 | 21268286000 | 483000 | 483500 | 483500 | 482000 | 187 |
| 377 | 20240909 | 122400 | 21178048500 | 483000 | 483500 | 483500 | 483000 | 29 |
| 378 | 20240909 | 122300 | 21164029000 | 484000 | 483500 | 484000 | 483000 | 44 |
| 379 | 20240909 | 122200 | 21142757000 | 483500 | 484000 | 484500 | 483500 | 69 |
| 380 | 20240909 | 122100 | 21109362000 | 484000 | 485000 | 485000 | 484000 | 84 |
| 381 | 20240909 | 122000 | 21068636500 | 485000 | 485000 | 485000 | 484500 | 60 |
| 382 | 20240909 | 121900 | 21039561000 | 485000 | 484500 | 485000 | 484500 | 107 |
| 383 | 20240909 | 121800 | 20987712500 | 484000 | 484000 | 484500 | 484000 | 41 |
| 384 | 20240909 | 121700 | 20967863000 | 484500 | 483500 | 485000 | 483500 | 515 |
| 385 | 20240909 | 121600 | 20718241500 | 483500 | 482000 | 483500 | 482000 | 397 |
| 386 | 20240909 | 121500 | 20526543500 | 482000 | 482000 | 482500 | 482000 | 22 |
| 387 | 20240909 | 121400 | 20515936000 | 482000 | 482000 | 482500 | 482000 | 28 |
| 388 | 20240909 | 121300 | 20502436000 | 482500 | 482000 | 482500 | 481500 | 38 |
| 389 | 20240909 | 121200 | 20484128500 | 481500 | 482500 | 483000 | 481500 | 27 |
| 390 | 20240909 | 121100 | 20471105500 | 482500 | 482500 | 483000 | 482500 | 59 |
| 391 | 20240909 | 121000 | 20442637000 | 482500 | 482500 | 482500 | 481500 | 41 |
| 392 | 20240909 | 120900 | 20422875000 | 482000 | 482000 | 482500 | 481500 | 37 |
| 393 | 20240909 | 120800 | 20405054000 | 482000 | 482000 | 482500 | 482000 | 16 |
| 394 | 20240909 | 120700 | 20397340000 | 482500 | 482000 | 482500 | 481500 | 38 |
| 395 | 20240909 | 120600 | 20379028500 | 482000 | 481500 | 482000 | 481500 | 21 |
| 396 | 20240909 | 120500 | 20368910500 | 482000 | 482000 | 482500 | 482000 | 28 |
| 397 | 20240909 | 120400 | 20355409500 | 482500 | 482000 | 482500 | 482000 | 52 |
| 398 | 20240909 | 120300 | 20330342000 | 482000 | 481000 | 482000 | 481000 | 57 |
| 399 | 20240909 | 120200 | 20302887000 | 481500 | 481500 | 481500 | 480500 | 567 |
| 400 | 20240909 | 120100 | 20030371000 | 481000 | 481500 | 481500 | 481000 | 125 |
| 401 | 20240909 | 120000 | 19970233500 | 481000 | 481000 | 481500 | 481000 | 30 |
| 402 | 20240909 | 115900 | 19955799000 | 481500 | 482000 | 482000 | 481000 | 74 |
| 403 | 20240909 | 115800 | 19920160000 | 482000 | 481500 | 482000 | 481500 | 26 |
| 404 | 20240909 | 115700 | 19907638500 | 482000 | 482000 | 482000 | 481500 | 35 |
| 405 | 20240909 | 115600 | 19890782500 | 481500 | 481500 | 482000 | 481500 | 28 |
| 406 | 20240909 | 115500 | 19877293500 | 481500 | 482000 | 482500 | 481500 | 45 |
| 407 | 20240909 | 115400 | 19855605500 | 482500 | 482000 | 482500 | 481500 | 34 |
| 408 | 20240909 | 115300 | 19839224000 | 481500 | 482000 | 482000 | 481500 | 38 |
| 409 | 20240909 | 115200 | 19820919000 | 481500 | 481500 | 482000 | 481000 | 30 |
| 410 | 20240909 | 115100 | 19806474500 | 481500 | 482000 | 482000 | 481500 | 26 |
| 411 | 20240909 | 115000 | 19793951500 | 482000 | 483000 | 483000 | 482000 | 38 |
| 412 | 20240909 | 114900 | 19775624500 | 483000 | 482500 | 483000 | 482500 | 45 |
| 413 | 20240909 | 114800 | 19753907500 | 482500 | 482500 | 483000 | 482500 | 16 |
| 414 | 20240909 | 114700 | 19746186000 | 482500 | 482000 | 483500 | 481500 | 151 |
| 415 | 20240909 | 114600 | 19673286500 | 481500 | 482500 | 482500 | 481000 | 391 |
| 416 | 20240909 | 114500 | 19485031000 | 482500 | 482000 | 482500 | 482000 | 43 |
| 417 | 20240909 | 114400 | 19464299000 | 482000 | 482500 | 482500 | 482000 | 45 |
| 418 | 20240909 | 114300 | 19442601500 | 482500 | 482500 | 482500 | 482000 | 47 |
| 419 | 20240909 | 114200 | 19419937000 | 482500 | 482000 | 482500 | 481500 | 105 |
| 420 | 20240909 | 114100 | 19369304500 | 482000 | 482000 | 482500 | 482000 | 150 |
| 421 | 20240909 | 114000 | 19297003500 | 482000 | 482500 | 482500 | 481500 | 38 |
| 422 | 20240909 | 113900 | 19278684500 | 482500 | 482000 | 482500 | 481500 | 111 |
| 423 | 20240909 | 113800 | 19225180500 | 482000 | 482500 | 482500 | 482000 | 26 |
| 424 | 20240909 | 113700 | 19212642500 | 482500 | 482500 | 482500 | 482000 | 43 |
| 425 | 20240909 | 113600 | 19191912500 | 482500 | 482500 | 483000 | 482000 | 62 |
| 426 | 20240909 | 113500 | 19162000500 | 482500 | 483500 | 483500 | 482500 | 94 |
| 427 | 20240909 | 113400 | 19116612000 | 483000 | 483500 | 483500 | 483000 | 33 |
| 428 | 20240909 | 113300 | 19100666500 | 483500 | 482500 | 483500 | 482500 | 67 |
| 429 | 20240909 | 113200 | 19068300500 | 483000 | 483000 | 483000 | 482500 | 43 |
| 430 | 20240909 | 113100 | 19047534000 | 483500 | 482500 | 483500 | 482500 | 157 |
| 431 | 20240909 | 113000 | 18971711500 | 482500 | 481500 | 482500 | 481500 | 117 |
| 432 | 20240909 | 112900 | 18915303000 | 481500 | 482000 | 482000 | 481500 | 233 |
| 433 | 20240909 | 112800 | 18803055000 | 482000 | 483000 | 483000 | 482000 | 333 |
| 434 | 20240909 | 112700 | 18642432500 | 483000 | 483000 | 483500 | 482500 | 63 |
| 435 | 20240909 | 112600 | 18611996500 | 483000 | 486000 | 486000 | 483000 | 159 |
| 436 | 20240909 | 112500 | 18535063500 | 486500 | 486500 | 486500 | 484500 | 398 |
| 437 | 20240909 | 112400 | 18341688500 | 486000 | 484000 | 486000 | 483500 | 716 |
| 438 | 20240909 | 112300 | 17994426500 | 484000 | 484500 | 484500 | 483500 | 293 |
| 439 | 20240909 | 112200 | 17852630500 | 484500 | 484500 | 485000 | 484000 | 118 |
| 440 | 20240909 | 112100 | 17795459000 | 484500 | 483500 | 485000 | 483500 | 677 |
| 441 | 20240909 | 112000 | 17467489500 | 483500 | 483000 | 484000 | 482500 | 559 |
| 442 | 20240909 | 111900 | 17197146500 | 483000 | 483500 | 483500 | 483000 | 245 |
| 443 | 20240909 | 111800 | 17078758500 | 483000 | 483500 | 483500 | 482500 | 163 |
| 444 | 20240909 | 111700 | 17000021500 | 483000 | 482000 | 483000 | 481500 | 1005 |
| 445 | 20240909 | 111600 | 16515282500 | 482000 | 481500 | 482500 | 481000 | 493 |
| 446 | 20240909 | 111500 | 16277870500 | 481000 | 482500 | 483000 | 481000 | 616 |
| 447 | 20240909 | 111400 | 15980944000 | 483000 | 481000 | 483000 | 481000 | 817 |
| 448 | 20240909 | 111300 | 15587276000 | 481000 | 480500 | 481000 | 479500 | 368 |
| 449 | 20240909 | 111200 | 15410551000 | 480500 | 478000 | 480500 | 477500 | 1077 |
| 450 | 20240909 | 111100 | 14894277500 | 478000 | 478000 | 478000 | 477500 | 105 |
| 451 | 20240909 | 111000 | 14844093500 | 478000 | 477500 | 478000 | 477500 | 106 |
| 452 | 20240909 | 110900 | 14793466000 | 477500 | 477500 | 478000 | 477500 | 36 |
| 453 | 20240909 | 110800 | 14776270000 | 478000 | 476500 | 478000 | 476500 | 519 |
| 454 | 20240909 | 110700 | 14528396500 | 476500 | 476500 | 476500 | 476000 | 78 |
| 455 | 20240909 | 110600 | 14491252000 | 476000 | 476500 | 476500 | 475500 | 99 |
| 456 | 20240909 | 110500 | 14444102500 | 476000 | 477000 | 477000 | 475500 | 114 |
| 457 | 20240909 | 110400 | 14389826500 | 477000 | 476000 | 477000 | 476000 | 72 |
| 458 | 20240909 | 110300 | 14355531500 | 476000 | 477500 | 477500 | 476000 | 297 |
| 459 | 20240909 | 110200 | 14213928000 | 477500 | 477500 | 478000 | 477000 | 163 |
| 460 | 20240909 | 110100 | 14136089000 | 477500 | 478500 | 478500 | 477500 | 130 |
| 461 | 20240909 | 110000 | 14073944000 | 478500 | 478500 | 479000 | 477500 | 319 |
| 462 | 20240909 | 105900 | 13921361500 | 478500 | 479000 | 479000 | 478000 | 419 |
| 463 | 20240909 | 105800 | 13720738500 | 479000 | 474000 | 479000 | 474000 | 1809 |
| 464 | 20240909 | 105700 | 12859770000 | 474000 | 473000 | 474000 | 472500 | 156 |
| 465 | 20240909 | 105600 | 12785942500 | 473000 | 473000 | 473000 | 472500 | 97 |
| 466 | 20240909 | 105500 | 12740068000 | 473000 | 472500 | 473500 | 472000 | 216 |
| 467 | 20240909 | 105400 | 12637863500 | 472500 | 472000 | 473500 | 472000 | 89 |
| 468 | 20240909 | 105300 | 12595814500 | 472000 | 470500 | 472000 | 470000 | 84 |
| 469 | 20240909 | 105200 | 12556255000 | 470500 | 470000 | 471000 | 470000 | 179 |
| 470 | 20240909 | 105100 | 12472047000 | 470500 | 470000 | 470500 | 469500 | 97 |
| 471 | 20240909 | 105000 | 12426465500 | 470000 | 469000 | 470000 | 469000 | 77 |
| 472 | 20240909 | 104900 | 12390333000 | 469000 | 468500 | 469000 | 467500 | 141 |
| 473 | 20240909 | 104800 | 12324270000 | 468000 | 468000 | 468500 | 468000 | 54 |
| 474 | 20240909 | 104700 | 12298994500 | 467500 | 467000 | 468000 | 467000 | 110 |
| 475 | 20240909 | 104600 | 12247593500 | 467000 | 467500 | 467500 | 466500 | 65 |
| 476 | 20240909 | 104500 | 12217255000 | 467500 | 467500 | 467500 | 467000 | 56 |
| 477 | 20240909 | 104400 | 12191096500 | 467000 | 467000 | 468000 | 466500 | 35 |
| 478 | 20240909 | 104300 | 12174752000 | 467000 | 467500 | 467500 | 467000 | 78 |
| 479 | 20240909 | 104200 | 12138307500 | 467500 | 467500 | 468000 | 467000 | 33 |
| 480 | 20240909 | 104100 | 12122880500 | 467500 | 467500 | 468000 | 467000 | 66 |
| 481 | 20240909 | 104000 | 12092022500 | 467500 | 467000 | 467500 | 467000 | 71 |
| 482 | 20240909 | 103900 | 12058859500 | 467000 | 467000 | 467500 | 467000 | 40 |
| 483 | 20240909 | 103800 | 12040176000 | 467500 | 467500 | 468000 | 467000 | 83 |
| 484 | 20240909 | 103700 | 12001370000 | 467500 | 467000 | 467500 | 466500 | 95 |
| 485 | 20240909 | 103600 | 11956999000 | 467500 | 467000 | 467500 | 467000 | 78 |
| 486 | 20240909 | 103500 | 11920545000 | 467500 | 467500 | 468000 | 467000 | 95 |
| 487 | 20240909 | 103400 | 11876112000 | 467500 | 466500 | 468000 | 466500 | 77 |
| 488 | 20240909 | 103300 | 11840102500 | 467000 | 466500 | 467000 | 466500 | 45 |
| 489 | 20240909 | 103200 | 11819106000 | 467000 | 467000 | 468000 | 466500 | 68 |
| 490 | 20240909 | 103100 | 11787342000 | 467000 | 466500 | 467000 | 466500 | 50 |
| 491 | 20240909 | 103000 | 11764004500 | 467500 | 466500 | 467500 | 466000 | 128 |
| 492 | 20240909 | 102900 | 11704246500 | 466500 | 466000 | 467000 | 466000 | 116 |
| 493 | 20240909 | 102800 | 11650150000 | 466000 | 467000 | 467000 | 466000 | 52 |
| 494 | 20240909 | 102700 | 11625904500 | 466500 | 468500 | 468500 | 466500 | 41 |
| 495 | 20240909 | 102600 | 11606746000 | 467500 | 466500 | 467500 | 466000 | 111 |
| 496 | 20240909 | 102500 | 11554955000 | 465500 | 466000 | 466500 | 465500 | 70 |
| 497 | 20240909 | 102400 | 11522335000 | 466000 | 467000 | 467000 | 465500 | 46 |
| 498 | 20240909 | 102300 | 11500887500 | 467000 | 466500 | 467000 | 466500 | 84 |
| 499 | 20240909 | 102200 | 11461688000 | 467000 | 467000 | 467000 | 466500 | 65 |
| 500 | 20240909 | 102100 | 11431355000 | 466500 | 465500 | 467000 | 465000 | 383 |
| 501 | 20240909 | 102000 | 11253085000 | 465500 | 467000 | 467000 | 465000 | 366 |
| 502 | 20240909 | 101900 | 11082527500 | 467000 | 466500 | 467000 | 466500 | 111 |
| 503 | 20240909 | 101800 | 11030740500 | 466500 | 468000 | 468000 | 466500 | 236 |
| 504 | 20240909 | 101700 | 10920483000 | 468000 | 468000 | 468500 | 468000 | 82 |
| 505 | 20240909 | 101600 | 10882089500 | 469500 | 468000 | 469500 | 467500 | 82 |
| 506 | 20240909 | 101500 | 10843698500 | 468500 | 467500 | 468500 | 467500 | 95 |
| 507 | 20240909 | 101400 | 10799255000 | 467500 | 468000 | 468000 | 467500 | 88 |
| 508 | 20240909 | 101300 | 10758099000 | 467500 | 468000 | 468000 | 467500 | 144 |
| 509 | 20240909 | 101200 | 10690777500 | 468000 | 467500 | 468500 | 467500 | 70 |
| 510 | 20240909 | 101100 | 10658024000 | 467500 | 467500 | 468500 | 467500 | 188 |
| 511 | 20240909 | 101000 | 10570116500 | 467500 | 469000 | 469000 | 467500 | 155 |
| 512 | 20240909 | 100900 | 10497508500 | 469000 | 470000 | 470000 | 468500 | 68 |
| 513 | 20240909 | 100800 | 10465618500 | 469000 | 471000 | 471000 | 469000 | 455 |
| 514 | 20240909 | 100700 | 10251878500 | 471000 | 470500 | 471500 | 470500 | 63 |
| 515 | 20240909 | 100600 | 10222194500 | 470500 | 471500 | 472000 | 470000 | 383 |
| 516 | 20240909 | 100500 | 10041885000 | 473000 | 471000 | 473500 | 471000 | 109 |
| 517 | 20240909 | 100400 | 9990509000 | 471500 | 471500 | 471500 | 471000 | 86 |
| 518 | 20240909 | 100300 | 9949981000 | 471500 | 471500 | 472000 | 471000 | 91 |
| 519 | 20240909 | 100200 | 9907060500 | 472000 | 472500 | 473500 | 472000 | 163 |
| 520 | 20240909 | 100100 | 9830046500 | 472500 | 473500 | 473500 | 472500 | 182 |
| 521 | 20240909 | 100000 | 9743976500 | 473500 | 474000 | 474500 | 473500 | 266 |
| 522 | 20240909 | 095900 | 9618004500 | 474000 | 474500 | 475000 | 473000 | 241 |
| 523 | 20240909 | 095800 | 9503866000 | 474000 | 474000 | 475000 | 473500 | 97 |
| 524 | 20240909 | 095700 | 9457852500 | 474000 | 474500 | 474500 | 473500 | 127 |
| 525 | 20240909 | 095600 | 9397625500 | 474500 | 475000 | 475000 | 473500 | 398 |
| 526 | 20240909 | 095500 | 9208860000 | 475500 | 474500 | 476000 | 474000 | 282 |
| 527 | 20240909 | 095400 | 9074837500 | 474500 | 475000 | 475500 | 474500 | 170 |
| 528 | 20240909 | 095300 | 8994073500 | 475500 | 473000 | 475500 | 473000 | 714 |
| 529 | 20240909 | 095200 | 8655508500 | 473500 | 473500 | 474000 | 473000 | 231 |
| 530 | 20240909 | 095100 | 8546214000 | 473500 | 473500 | 474000 | 473500 | 106 |
| 531 | 20240909 | 095000 | 8496007500 | 473000 | 474000 | 474500 | 473000 | 220 |
| 532 | 20240909 | 094900 | 8391764000 | 474500 | 474500 | 475000 | 474000 | 187 |
| 533 | 20240909 | 094800 | 8303000000 | 475000 | 474500 | 475000 | 474000 | 372 |
| 534 | 20240909 | 094700 | 8126420500 | 474500 | 474500 | 474500 | 473500 | 70 |
| 535 | 20240909 | 094600 | 8093221500 | 474000 | 474500 | 474500 | 472500 | 235 |
| 536 | 20240909 | 094500 | 7981854500 | 474000 | 474500 | 475000 | 473500 | 189 |
| 537 | 20240909 | 094400 | 7892209000 | 474000 | 472000 | 474500 | 472000 | 202 |
| 538 | 20240909 | 094300 | 7796462000 | 474000 | 474500 | 474500 | 471000 | 244 |
| 539 | 20240909 | 094200 | 7681101000 | 474000 | 475500 | 475500 | 473000 | 688 |
| 540 | 20240909 | 094100 | 7354699500 | 475500 | 475500 | 475500 | 475000 | 248 |
| 541 | 20240909 | 094000 | 7236797000 | 475000 | 475000 | 475500 | 474500 | 551 |
| 542 | 20240909 | 093900 | 6975033000 | 475000 | 474000 | 475000 | 473500 | 407 |
| 543 | 20240909 | 093800 | 6781860000 | 473500 | 473500 | 474000 | 473000 | 229 |
| 544 | 20240909 | 093700 | 6673447500 | 474000 | 474000 | 474500 | 473000 | 320 |
| 545 | 20240909 | 093600 | 6521970500 | 473500 | 472000 | 473500 | 471500 | 304 |
| 546 | 20240909 | 093500 | 6378298000 | 471500 | 468500 | 471500 | 467500 | 897 |
| 547 | 20240909 | 093400 | 5957012500 | 469000 | 469000 | 469000 | 468500 | 214 |
| 548 | 20240909 | 093300 | 5856711000 | 469000 | 469500 | 469500 | 468500 | 61 |
| 549 | 20240909 | 093200 | 5828092500 | 469000 | 469500 | 469500 | 469000 | 140 |
| 550 | 20240909 | 093100 | 5762417000 | 469500 | 469500 | 470000 | 469000 | 328 |
| 551 | 20240909 | 093000 | 5608304000 | 469500 | 469000 | 470000 | 468500 | 206 |
| 552 | 20240909 | 092900 | 5511670500 | 469000 | 468000 | 469000 | 468000 | 146 |
| 553 | 20240909 | 092800 | 5443278500 | 468000 | 467500 | 468000 | 466500 | 192 |
| 554 | 20240909 | 092700 | 5353514500 | 467000 | 467500 | 468500 | 466500 | 445 |
| 555 | 20240909 | 092600 | 5145383000 | 468000 | 467500 | 468500 | 466000 | 163 |
| 556 | 20240909 | 092500 | 5069146500 | 467500 | 466000 | 467500 | 465000 | 602 |
| 557 | 20240909 | 092400 | 4788541000 | 466000 | 464500 | 466500 | 464500 | 69 |
| 558 | 20240909 | 092300 | 4756400000 | 464500 | 464500 | 465000 | 464000 | 196 |
| 559 | 20240909 | 092200 | 4665341000 | 464500 | 462000 | 464500 | 461500 | 422 |
| 560 | 20240909 | 092100 | 4469837000 | 462000 | 462000 | 462500 | 461500 | 262 |
| 561 | 20240909 | 092000 | 4348807000 | 462500 | 462000 | 463000 | 461000 | 220 |
| 562 | 20240909 | 091900 | 4247199500 | 461500 | 461500 | 462000 | 460000 | 134 |
| 563 | 20240909 | 091800 | 4185399500 | 461500 | 462000 | 462000 | 461500 | 62 |
| 564 | 20240909 | 091700 | 4156772500 | 461000 | 461000 | 461500 | 460500 | 226 |
| 565 | 20240909 | 091600 | 4052627500 | 461000 | 460500 | 461000 | 459500 | 59 |
| 566 | 20240909 | 091500 | 4025480500 | 460000 | 461000 | 461000 | 459500 | 116 |
| 567 | 20240909 | 091400 | 3972105500 | 461500 | 460000 | 461500 | 460000 | 230 |
| 568 | 20240909 | 091300 | 3866112000 | 460000 | 459500 | 460000 | 458500 | 74 |
| 569 | 20240909 | 091200 | 3832108500 | 459500 | 459500 | 459500 | 458500 | 159 |
| 570 | 20240909 | 091100 | 3759150000 | 459500 | 461000 | 461500 | 459000 | 247 |
| 571 | 20240909 | 091000 | 3645602500 | 461000 | 463000 | 464000 | 460500 | 246 |
| 572 | 20240909 | 090900 | 3532244000 | 463500 | 458500 | 464000 | 458000 | 510 |
| 573 | 20240909 | 090800 | 3297172000 | 458000 | 456000 | 459500 | 456000 | 258 |
| 574 | 20240909 | 090700 | 3178942500 | 456000 | 457000 | 457500 | 455500 | 1125 |
| 575 | 20240909 | 090600 | 2665583500 | 457000 | 459000 | 459000 | 457000 | 284 |
| 576 | 20240909 | 090500 | 2535615000 | 457500 | 459000 | 460500 | 457500 | 693 |
| 577 | 20240909 | 090400 | 2217829500 | 460000 | 462000 | 462000 | 458000 | 397 |
| 578 | 20240909 | 090300 | 2035243500 | 462000 | 460000 | 462000 | 458000 | 283 |
| 579 | 20240909 | 090200 | 1905047500 | 461000 | 461000 | 463000 | 460000 | 1162 |
| 580 | 20240909 | 090100 | 1368504500 | 461000 | 460000 | 461000 | 457000 | 1365 |
| 581 | 20240909 | 090000 | 742346000 | 460500 | 461500 | 461500 | 456000 | 1604 |