35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240904 | 185400 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 9395 |
| 3 | 20240904 | 185300 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 4 | 20240904 | 185200 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 5 | 20240904 | 185100 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 6 | 20240904 | 185000 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 7 | 20240904 | 184900 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 8 | 20240904 | 184800 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 9 | 20240904 | 184700 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 10 | 20240904 | 184600 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 11 | 20240904 | 184500 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 12 | 20240904 | 184400 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 13 | 20240904 | 184300 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 14 | 20240904 | 184200 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 15 | 20240904 | 184100 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 16 | 20240904 | 184000 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 17 | 20240904 | 183900 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 18 | 20240904 | 183800 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 19 | 20240904 | 183700 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 20 | 20240904 | 183600 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 21 | 20240904 | 183500 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 22 | 20240904 | 183400 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 23 | 20240904 | 183300 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 24 | 20240904 | 183200 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 25 | 20240904 | 183100 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 26 | 20240904 | 183000 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 27 | 20240904 | 182900 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 28 | 20240904 | 182800 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 29 | 20240904 | 182700 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 30 | 20240904 | 182600 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 31 | 20240904 | 182500 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 32 | 20240904 | 182400 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 9395 |
| 33 | 20240904 | 182300 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 34 | 20240904 | 182200 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 35 | 20240904 | 182100 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 36 | 20240904 | 182000 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 37 | 20240904 | 181900 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 38 | 20240904 | 181800 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 39 | 20240904 | 181700 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 40 | 20240904 | 181600 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 41 | 20240904 | 181500 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 42 | 20240904 | 181400 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 43 | 20240904 | 181300 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 44 | 20240904 | 181200 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 45 | 20240904 | 181100 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 46 | 20240904 | 181000 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 47 | 20240904 | 180900 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 48 | 20240904 | 180800 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 49 | 20240904 | 180700 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 50 | 20240904 | 180600 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 51 | 20240904 | 180500 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 52 | 20240904 | 180400 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 53 | 20240904 | 180300 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 54 | 20240904 | 180200 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 55 | 20240904 | 180100 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 56 | 20240904 | 180000 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 57 | 20240904 | 175900 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 58 | 20240904 | 175800 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 59 | 20240904 | 175700 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 60 | 20240904 | 175600 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 61 | 20240904 | 175500 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 62 | 20240904 | 175400 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 9395 |
| 63 | 20240904 | 175300 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 64 | 20240904 | 175200 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 65 | 20240904 | 175100 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 66 | 20240904 | 175000 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 67 | 20240904 | 174900 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 68 | 20240904 | 174800 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 69 | 20240904 | 174700 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 70 | 20240904 | 174600 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 71 | 20240904 | 174500 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 72 | 20240904 | 174400 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 73 | 20240904 | 174300 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 74 | 20240904 | 174200 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 75 | 20240904 | 174100 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 76 | 20240904 | 174000 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 77 | 20240904 | 173900 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 78 | 20240904 | 173800 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 79 | 20240904 | 173700 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 80 | 20240904 | 173600 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 81 | 20240904 | 173500 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 82 | 20240904 | 173400 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 83 | 20240904 | 173300 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 84 | 20240904 | 173200 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 85 | 20240904 | 173100 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 86 | 20240904 | 173000 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 87 | 20240904 | 172900 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 88 | 20240904 | 172800 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 89 | 20240904 | 172700 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 90 | 20240904 | 172600 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 91 | 20240904 | 172500 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 92 | 20240904 | 172400 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 9395 |
| 93 | 20240904 | 172300 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 94 | 20240904 | 172200 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 95 | 20240904 | 172100 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 96 | 20240904 | 172000 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 97 | 20240904 | 171900 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 98 | 20240904 | 171800 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 99 | 20240904 | 171700 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 100 | 20240904 | 171600 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 101 | 20240904 | 171500 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 102 | 20240904 | 171400 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 103 | 20240904 | 171300 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 104 | 20240904 | 171200 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 105 | 20240904 | 171100 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 106 | 20240904 | 171000 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 107 | 20240904 | 170900 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 108 | 20240904 | 170800 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 109 | 20240904 | 170700 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 110 | 20240904 | 170600 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 111 | 20240904 | 170500 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 112 | 20240904 | 170400 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 113 | 20240904 | 170300 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 114 | 20240904 | 170200 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 115 | 20240904 | 170100 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 116 | 20240904 | 170000 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 117 | 20240904 | 165900 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 118 | 20240904 | 165800 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 119 | 20240904 | 165700 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 120 | 20240904 | 165600 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 121 | 20240904 | 165500 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 122 | 20240904 | 165400 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 9395 |
| 123 | 20240904 | 165300 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 124 | 20240904 | 165200 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 125 | 20240904 | 165100 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 126 | 20240904 | 165000 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 127 | 20240904 | 164900 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 128 | 20240904 | 164800 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 129 | 20240904 | 164700 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 130 | 20240904 | 164600 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 131 | 20240904 | 164500 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 132 | 20240904 | 164400 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 133 | 20240904 | 164300 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 134 | 20240904 | 164200 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 135 | 20240904 | 164100 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 136 | 20240904 | 164000 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 137 | 20240904 | 163900 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 138 | 20240904 | 163800 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 139 | 20240904 | 163700 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 140 | 20240904 | 163600 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 141 | 20240904 | 163500 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 142 | 20240904 | 163400 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 143 | 20240904 | 163300 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 144 | 20240904 | 163200 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 145 | 20240904 | 163100 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 146 | 20240904 | 163000 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 147 | 20240904 | 162900 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 148 | 20240904 | 162800 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 149 | 20240904 | 162700 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 150 | 20240904 | 162600 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 151 | 20240904 | 162500 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 152 | 20240904 | 162400 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 9395 |
| 153 | 20240904 | 162300 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 154 | 20240904 | 162200 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 155 | 20240904 | 162100 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 156 | 20240904 | 162000 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 157 | 20240904 | 161900 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 158 | 20240904 | 161800 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 159 | 20240904 | 161700 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 160 | 20240904 | 161600 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 161 | 20240904 | 161500 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 162 | 20240904 | 161400 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 163 | 20240904 | 161300 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 164 | 20240904 | 161200 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 165 | 20240904 | 161100 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 166 | 20240904 | 161000 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 167 | 20240904 | 160900 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 168 | 20240904 | 160800 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 169 | 20240904 | 160700 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 170 | 20240904 | 160600 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 171 | 20240904 | 160500 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 172 | 20240904 | 160400 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 173 | 20240904 | 160300 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 174 | 20240904 | 160200 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 175 | 20240904 | 160100 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 176 | 20240904 | 160000 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 177 | 20240904 | 155900 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 178 | 20240904 | 155800 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 179 | 20240904 | 155700 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 180 | 20240904 | 155600 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 181 | 20240904 | 155500 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 182 | 20240904 | 155400 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 9395 |
| 183 | 20240904 | 155300 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 184 | 20240904 | 155200 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 185 | 20240904 | 155100 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 186 | 20240904 | 155000 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 187 | 20240904 | 154900 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 188 | 20240904 | 154800 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 189 | 20240904 | 154700 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 190 | 20240904 | 154600 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 191 | 20240904 | 154500 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 192 | 20240904 | 154400 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 193 | 20240904 | 154300 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 194 | 20240904 | 154200 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 195 | 20240904 | 154100 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 196 | 20240904 | 154000 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 197 | 20240904 | 153900 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 198 | 20240904 | 153800 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 199 | 20240904 | 153700 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 200 | 20240904 | 153600 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 201 | 20240904 | 153500 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 202 | 20240904 | 153400 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 203 | 20240904 | 153300 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 204 | 20240904 | 153200 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 205 | 20240904 | 153100 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 206 | 20240904 | 153000 | 67470901500 | 242000 | 242000 | 242000 | 242000 | 9395 |
| 207 | 20240904 | 152900 | 65197311500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 208 | 20240904 | 152800 | 65197311500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 209 | 20240904 | 152700 | 65197311500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 210 | 20240904 | 152600 | 65197311500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 211 | 20240904 | 152500 | 65197311500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 212 | 20240904 | 152400 | 65197311500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 213 | 20240904 | 152300 | 65197311500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 214 | 20240904 | 152200 | 65197311500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 215 | 20240904 | 152100 | 65197311500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 216 | 20240904 | 152000 | 65197311500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 217 | 20240904 | 151900 | 65197311500 | 243000 | 242500 | 243000 | 242000 | 420 |
| 218 | 20240904 | 151800 | 65095460500 | 242500 | 242000 | 243000 | 242000 | 1093 |
| 219 | 20240904 | 151700 | 64830525500 | 242000 | 241500 | 242500 | 241500 | 1352 |
| 220 | 20240904 | 151600 | 64503462500 | 241500 | 242000 | 242000 | 241500 | 578 |
| 221 | 20240904 | 151500 | 64363707500 | 241500 | 242000 | 242000 | 241500 | 566 |
| 222 | 20240904 | 151400 | 64226952000 | 241500 | 242500 | 242500 | 241500 | 515 |
| 223 | 20240904 | 151300 | 64102342500 | 242000 | 242000 | 242500 | 242000 | 650 |
| 224 | 20240904 | 151200 | 63945037000 | 242000 | 242500 | 242500 | 242000 | 559 |
| 225 | 20240904 | 151100 | 63809741000 | 242000 | 242000 | 242500 | 242000 | 1105 |
| 226 | 20240904 | 151000 | 63542272500 | 242000 | 242500 | 242500 | 242000 | 883 |
| 227 | 20240904 | 150900 | 63328549500 | 242000 | 242000 | 242500 | 242000 | 556 |
| 228 | 20240904 | 150800 | 63193979500 | 242000 | 242500 | 242500 | 242000 | 408 |
| 229 | 20240904 | 150700 | 63095207000 | 242000 | 242000 | 242500 | 242000 | 304 |
| 230 | 20240904 | 150600 | 63021609500 | 242500 | 242000 | 242500 | 242000 | 569 |
| 231 | 20240904 | 150500 | 62883857500 | 242000 | 242000 | 242500 | 242000 | 869 |
| 232 | 20240904 | 150400 | 62673526000 | 242000 | 242000 | 242500 | 242000 | 784 |
| 233 | 20240904 | 150300 | 62483788000 | 242000 | 242000 | 242500 | 242000 | 372 |
| 234 | 20240904 | 150200 | 62393715000 | 242000 | 242500 | 243000 | 242000 | 1006 |
| 235 | 20240904 | 150100 | 62149976500 | 242500 | 242500 | 242500 | 242000 | 1033 |
| 236 | 20240904 | 150000 | 61899571500 | 242000 | 242500 | 243000 | 242000 | 552 |
| 237 | 20240904 | 145900 | 61765809000 | 243000 | 243000 | 243000 | 242500 | 881 |
| 238 | 20240904 | 145800 | 61552109500 | 243000 | 243000 | 243000 | 242500 | 233 |
| 239 | 20240904 | 145700 | 61495568000 | 243000 | 242500 | 243000 | 242000 | 238 |
| 240 | 20240904 | 145600 | 61437876000 | 242500 | 242000 | 242500 | 242000 | 1914 |
| 241 | 20240904 | 145500 | 60973964000 | 242000 | 242000 | 242500 | 241500 | 1320 |
| 242 | 20240904 | 145400 | 60654505000 | 242000 | 242500 | 242500 | 242000 | 431 |
| 243 | 20240904 | 145300 | 60550172500 | 242000 | 242500 | 242500 | 242000 | 245 |
| 244 | 20240904 | 145200 | 60490824500 | 242000 | 242000 | 242500 | 242000 | 265 |
| 245 | 20240904 | 145100 | 60426645500 | 242000 | 242000 | 243000 | 242000 | 453 |
| 246 | 20240904 | 145000 | 60316837000 | 242000 | 242500 | 242500 | 242000 | 578 |
| 247 | 20240904 | 144900 | 60176776500 | 242500 | 243000 | 243000 | 242000 | 706 |
| 248 | 20240904 | 144800 | 60005555000 | 242500 | 242500 | 243000 | 242500 | 374 |
| 249 | 20240904 | 144700 | 59914804500 | 242500 | 242500 | 243000 | 242500 | 309 |
| 250 | 20240904 | 144600 | 59839852500 | 242500 | 243000 | 243000 | 242500 | 245 |
| 251 | 20240904 | 144500 | 59780405000 | 243000 | 242500 | 243500 | 242500 | 753 |
| 252 | 20240904 | 144400 | 59597496000 | 242500 | 242500 | 243000 | 242500 | 367 |
| 253 | 20240904 | 144300 | 59508491500 | 243000 | 242000 | 243000 | 242000 | 686 |
| 254 | 20240904 | 144200 | 59342125000 | 242000 | 242000 | 242500 | 241500 | 496 |
| 255 | 20240904 | 144100 | 59222095000 | 242000 | 242000 | 242500 | 242000 | 321 |
| 256 | 20240904 | 144000 | 59144407500 | 242000 | 242500 | 242500 | 242000 | 904 |
| 257 | 20240904 | 143900 | 58925629500 | 242000 | 242000 | 242500 | 242000 | 232 |
| 258 | 20240904 | 143800 | 58869444000 | 242500 | 242000 | 242500 | 242000 | 442 |
| 259 | 20240904 | 143700 | 58762362000 | 242000 | 242000 | 242500 | 242000 | 420 |
| 260 | 20240904 | 143600 | 58660708000 | 242500 | 242000 | 242500 | 242000 | 244 |
| 261 | 20240904 | 143500 | 58601612500 | 242000 | 242500 | 242500 | 242000 | 346 |
| 262 | 20240904 | 143400 | 58517826500 | 242000 | 243500 | 243500 | 242000 | 256 |
| 263 | 20240904 | 143300 | 58455731000 | 243500 | 242500 | 243500 | 242500 | 1020 |
| 264 | 20240904 | 143200 | 58207896000 | 243000 | 243000 | 243000 | 242500 | 397 |
| 265 | 20240904 | 143100 | 58111598000 | 242500 | 243000 | 243000 | 242500 | 273 |
| 266 | 20240904 | 143000 | 58045379000 | 242500 | 243000 | 243500 | 242500 | 393 |
| 267 | 20240904 | 142900 | 57949880000 | 243000 | 243000 | 243500 | 243000 | 228 |
| 268 | 20240904 | 142800 | 57894468500 | 243500 | 243000 | 243500 | 243000 | 457 |
| 269 | 20240904 | 142700 | 57783318500 | 243000 | 243000 | 243500 | 243000 | 222 |
| 270 | 20240904 | 142600 | 57729351000 | 243500 | 242500 | 243500 | 242500 | 792 |
| 271 | 20240904 | 142500 | 57537042000 | 242500 | 242500 | 243000 | 242000 | 1021 |
| 272 | 20240904 | 142400 | 57289468000 | 242500 | 242000 | 242500 | 242000 | 477 |
| 273 | 20240904 | 142300 | 57174028000 | 242000 | 242000 | 242500 | 242000 | 248 |
| 274 | 20240904 | 142200 | 57114009000 | 242000 | 242000 | 242500 | 242000 | 817 |
| 275 | 20240904 | 142100 | 56916278500 | 242000 | 242000 | 242500 | 242000 | 414 |
| 276 | 20240904 | 142000 | 56816087500 | 242000 | 242000 | 242500 | 242000 | 279 |
| 277 | 20240904 | 141900 | 56748560500 | 242000 | 242000 | 242500 | 242000 | 272 |
| 278 | 20240904 | 141800 | 56682731500 | 242000 | 242000 | 242500 | 242000 | 573 |
| 279 | 20240904 | 141700 | 56544047000 | 242000 | 242000 | 242500 | 242000 | 284 |
| 280 | 20240904 | 141600 | 56475316000 | 242000 | 242000 | 242500 | 242000 | 587 |
| 281 | 20240904 | 141500 | 56333251500 | 242000 | 242000 | 242500 | 242000 | 568 |
| 282 | 20240904 | 141400 | 56195775000 | 242500 | 242000 | 242500 | 242000 | 226 |
| 283 | 20240904 | 141300 | 56141071500 | 242000 | 242000 | 242500 | 242000 | 391 |
| 284 | 20240904 | 141200 | 56046369500 | 242000 | 242000 | 242500 | 242000 | 568 |
| 285 | 20240904 | 141100 | 55908904500 | 242000 | 242000 | 242500 | 241500 | 2026 |
| 286 | 20240904 | 141000 | 55418548000 | 242000 | 242000 | 242000 | 241500 | 510 |
| 287 | 20240904 | 140900 | 55295208000 | 242000 | 242000 | 242500 | 241500 | 530 |
| 288 | 20240904 | 140800 | 55166955000 | 242000 | 242000 | 242500 | 242000 | 433 |
| 289 | 20240904 | 140700 | 55062149500 | 242000 | 242000 | 242500 | 242000 | 565 |
| 290 | 20240904 | 140600 | 54925413000 | 242000 | 242500 | 243000 | 242000 | 815 |
| 291 | 20240904 | 140500 | 54727792500 | 242500 | 242500 | 243000 | 242500 | 398 |
| 292 | 20240904 | 140400 | 54631253500 | 242500 | 243000 | 243000 | 242500 | 960 |
| 293 | 20240904 | 140300 | 54398034500 | 243000 | 243500 | 243500 | 243000 | 321 |
| 294 | 20240904 | 140200 | 54320022500 | 243000 | 243000 | 243500 | 243000 | 428 |
| 295 | 20240904 | 140100 | 54216015000 | 243500 | 243000 | 243500 | 243000 | 245 |
| 296 | 20240904 | 140000 | 54156467000 | 243000 | 243500 | 243500 | 243000 | 199 |
| 297 | 20240904 | 135900 | 54108086500 | 243500 | 243000 | 243500 | 243000 | 916 |
| 298 | 20240904 | 135800 | 53885229500 | 243500 | 244000 | 244000 | 243000 | 951 |
| 299 | 20240904 | 135700 | 53653671500 | 244000 | 244000 | 244000 | 243500 | 585 |
| 300 | 20240904 | 135600 | 53510988000 | 243500 | 243500 | 244000 | 243500 | 339 |
| 301 | 20240904 | 135500 | 53428426500 | 243500 | 243500 | 244000 | 243500 | 371 |
| 302 | 20240904 | 135400 | 53338026000 | 243500 | 244000 | 244000 | 243500 | 281 |
| 303 | 20240904 | 135300 | 53269537000 | 243500 | 244000 | 244500 | 243500 | 546 |
| 304 | 20240904 | 135200 | 53136351500 | 244500 | 243500 | 244500 | 243500 | 1148 |
| 305 | 20240904 | 135100 | 52856122000 | 243500 | 243000 | 244000 | 243000 | 775 |
| 306 | 20240904 | 135000 | 52667443500 | 243500 | 243000 | 243500 | 242500 | 606 |
| 307 | 20240904 | 134900 | 52520167000 | 242500 | 243000 | 243000 | 242500 | 476 |
| 308 | 20240904 | 134800 | 52404688000 | 243000 | 243000 | 243000 | 242500 | 226 |
| 309 | 20240904 | 134700 | 52349833500 | 243000 | 242500 | 243000 | 242500 | 167 |
| 310 | 20240904 | 134600 | 52309333000 | 242500 | 243000 | 243500 | 242500 | 563 |
| 311 | 20240904 | 134500 | 52172628500 | 243000 | 243000 | 243500 | 243000 | 832 |
| 312 | 20240904 | 134400 | 51970440000 | 243000 | 242500 | 243500 | 242500 | 812 |
| 313 | 20240904 | 134300 | 51773191000 | 242500 | 242500 | 243000 | 242500 | 441 |
| 314 | 20240904 | 134200 | 51666244000 | 242500 | 242500 | 243000 | 242000 | 604 |
| 315 | 20240904 | 134100 | 51519792500 | 242000 | 242500 | 242500 | 242000 | 311 |
| 316 | 20240904 | 134000 | 51444489500 | 242000 | 242000 | 242500 | 242000 | 362 |
| 317 | 20240904 | 133900 | 51356843000 | 242500 | 242000 | 242500 | 242000 | 308 |
| 318 | 20240904 | 133800 | 51282288000 | 242000 | 242500 | 242500 | 242000 | 169 |
| 319 | 20240904 | 133700 | 51241386500 | 242000 | 242000 | 242500 | 242000 | 188 |
| 320 | 20240904 | 133600 | 51195888000 | 242000 | 242000 | 242500 | 242000 | 293 |
| 321 | 20240904 | 133500 | 51124978000 | 242000 | 242000 | 242500 | 242000 | 134 |
| 322 | 20240904 | 133400 | 51092530500 | 242500 | 242500 | 243000 | 242000 | 228 |
| 323 | 20240904 | 133300 | 51037278000 | 243000 | 242000 | 243000 | 242000 | 360 |
| 324 | 20240904 | 133200 | 50950008000 | 242000 | 242500 | 243000 | 242000 | 987 |
| 325 | 20240904 | 133100 | 50710719000 | 242500 | 242000 | 242500 | 242000 | 214 |
| 326 | 20240904 | 133000 | 50658902000 | 242000 | 242000 | 242500 | 242000 | 299 |
| 327 | 20240904 | 132900 | 50586529000 | 242000 | 241500 | 242500 | 241500 | 188 |
| 328 | 20240904 | 132800 | 50541026000 | 241500 | 242000 | 242000 | 241500 | 198 |
| 329 | 20240904 | 132700 | 50493134000 | 242000 | 242500 | 242500 | 242000 | 319 |
| 330 | 20240904 | 132600 | 50415907500 | 242000 | 242000 | 242500 | 242000 | 325 |
| 331 | 20240904 | 132500 | 50337252500 | 242000 | 241500 | 242500 | 241500 | 734 |
| 332 | 20240904 | 132400 | 50159695000 | 241500 | 241500 | 242000 | 241500 | 236 |
| 333 | 20240904 | 132300 | 50102695500 | 241500 | 241500 | 242000 | 241500 | 145 |
| 334 | 20240904 | 132200 | 50067675000 | 242000 | 241500 | 242000 | 241500 | 70 |
| 335 | 20240904 | 132100 | 50050767000 | 242000 | 241500 | 242000 | 241500 | 267 |
| 336 | 20240904 | 132000 | 49986285000 | 241500 | 241500 | 242000 | 241500 | 360 |
| 337 | 20240904 | 131900 | 49899337000 | 241500 | 241500 | 242000 | 241500 | 147 |
| 338 | 20240904 | 131800 | 49863821000 | 241500 | 241000 | 242000 | 241000 | 736 |
| 339 | 20240904 | 131700 | 49686118000 | 241000 | 241500 | 242000 | 241000 | 1235 |
| 340 | 20240904 | 131600 | 49387933500 | 242000 | 242000 | 242000 | 241500 | 159 |
| 341 | 20240904 | 131500 | 49349475000 | 241500 | 242000 | 242000 | 241500 | 304 |
| 342 | 20240904 | 131400 | 49276004000 | 242000 | 242000 | 242500 | 242000 | 256 |
| 343 | 20240904 | 131300 | 49214045500 | 242000 | 242000 | 242500 | 241500 | 561 |
| 344 | 20240904 | 131200 | 49078266500 | 242000 | 242000 | 242500 | 242000 | 205 |
| 345 | 20240904 | 131100 | 49028654500 | 242000 | 242000 | 242500 | 242000 | 209 |
| 346 | 20240904 | 131000 | 48978074500 | 242500 | 242500 | 242500 | 242000 | 256 |
| 347 | 20240904 | 130900 | 48916044500 | 242000 | 241500 | 242500 | 241500 | 520 |
| 348 | 20240904 | 130800 | 48790227000 | 241500 | 241500 | 242000 | 241500 | 193 |
| 349 | 20240904 | 130700 | 48743595000 | 241500 | 241500 | 242000 | 241000 | 1049 |
| 350 | 20240904 | 130600 | 48490285000 | 241000 | 241000 | 241500 | 241000 | 230 |
| 351 | 20240904 | 130500 | 48434828000 | 241000 | 241000 | 241500 | 241000 | 667 |
| 352 | 20240904 | 130400 | 48274067500 | 241500 | 241000 | 241500 | 241000 | 242 |
| 353 | 20240904 | 130300 | 48215717500 | 241000 | 241500 | 241500 | 241000 | 241 |
| 354 | 20240904 | 130200 | 48157611500 | 241500 | 241000 | 241500 | 241000 | 163 |
| 355 | 20240904 | 130100 | 48118301000 | 241500 | 241000 | 241500 | 241000 | 273 |
| 356 | 20240904 | 130000 | 48052492000 | 241000 | 240500 | 241000 | 240500 | 1062 |
| 357 | 20240904 | 125900 | 47796690000 | 240500 | 240500 | 241000 | 240500 | 107 |
| 358 | 20240904 | 125800 | 47770937500 | 240500 | 240500 | 241000 | 240500 | 276 |
| 359 | 20240904 | 125700 | 47704529000 | 240500 | 240500 | 241000 | 240500 | 172 |
| 360 | 20240904 | 125600 | 47663146000 | 240500 | 240500 | 241000 | 240500 | 277 |
| 361 | 20240904 | 125500 | 47596509500 | 240500 | 240500 | 241000 | 240500 | 292 |
| 362 | 20240904 | 125400 | 47526223000 | 240500 | 241000 | 241000 | 240500 | 206 |
| 363 | 20240904 | 125300 | 47476666000 | 240500 | 241000 | 241000 | 240500 | 672 |
| 364 | 20240904 | 125200 | 47314751000 | 241000 | 240500 | 241000 | 240500 | 184 |
| 365 | 20240904 | 125100 | 47270490500 | 240500 | 240500 | 241000 | 240500 | 222 |
| 366 | 20240904 | 125000 | 47217067000 | 241000 | 241000 | 241000 | 240500 | 690 |
| 367 | 20240904 | 124900 | 47050904000 | 240500 | 240500 | 241000 | 240500 | 233 |
| 368 | 20240904 | 124800 | 46994852000 | 241000 | 241000 | 241000 | 240500 | 374 |
| 369 | 20240904 | 124700 | 46904862500 | 240500 | 240500 | 241000 | 240500 | 298 |
| 370 | 20240904 | 124600 | 46833181500 | 240500 | 241000 | 241000 | 240500 | 427 |
| 371 | 20240904 | 124500 | 46730373000 | 240500 | 240500 | 241000 | 240500 | 332 |
| 372 | 20240904 | 124400 | 46650517000 | 240500 | 241000 | 241000 | 240500 | 161 |
| 373 | 20240904 | 124300 | 46611776500 | 240500 | 241000 | 241000 | 240500 | 992 |
| 374 | 20240904 | 124200 | 46372847000 | 241000 | 241000 | 241000 | 241000 | 514 |
| 375 | 20240904 | 124100 | 46248973000 | 241000 | 241000 | 241500 | 241000 | 257 |
| 376 | 20240904 | 124000 | 46186997000 | 241000 | 241000 | 241500 | 241000 | 233 |
| 377 | 20240904 | 123900 | 46130824000 | 241000 | 241000 | 241500 | 241000 | 439 |
| 378 | 20240904 | 123800 | 46024902500 | 241000 | 241500 | 241500 | 241000 | 259 |
| 379 | 20240904 | 123700 | 45962475500 | 241000 | 241000 | 241500 | 241000 | 382 |
| 380 | 20240904 | 123600 | 45870397500 | 241500 | 241500 | 241500 | 241000 | 186 |
| 381 | 20240904 | 123500 | 45825568000 | 241000 | 241000 | 241500 | 241000 | 481 |
| 382 | 20240904 | 123400 | 45709560500 | 241000 | 241000 | 241500 | 241000 | 184 |
| 383 | 20240904 | 123300 | 45665195500 | 241000 | 241500 | 241500 | 241000 | 194 |
| 384 | 20240904 | 123200 | 45618439000 | 241500 | 241500 | 241500 | 241000 | 206 |
| 385 | 20240904 | 123100 | 45568774500 | 241500 | 241000 | 241500 | 241000 | 319 |
| 386 | 20240904 | 123000 | 45491842500 | 241000 | 241000 | 241500 | 241000 | 427 |
| 387 | 20240904 | 122900 | 45388900500 | 241000 | 241500 | 241500 | 241000 | 277 |
| 388 | 20240904 | 122800 | 45322108500 | 241500 | 241500 | 241500 | 241000 | 291 |
| 389 | 20240904 | 122700 | 45251954000 | 241500 | 241000 | 241500 | 241000 | 408 |
| 390 | 20240904 | 122600 | 45153616000 | 241500 | 241000 | 241500 | 241000 | 140 |
| 391 | 20240904 | 122500 | 45119873500 | 241000 | 241000 | 241500 | 241000 | 174 |
| 392 | 20240904 | 122400 | 45077926500 | 241500 | 241000 | 241500 | 241000 | 261 |
| 393 | 20240904 | 122300 | 45015017000 | 241000 | 241000 | 241500 | 241000 | 373 |
| 394 | 20240904 | 122200 | 44925095000 | 241000 | 241500 | 241500 | 241000 | 242 |
| 395 | 20240904 | 122100 | 44866725000 | 241000 | 241000 | 241500 | 241000 | 149 |
| 396 | 20240904 | 122000 | 44830815500 | 241000 | 241000 | 241500 | 241000 | 446 |
| 397 | 20240904 | 121900 | 44723226500 | 241000 | 240500 | 241000 | 240500 | 327 |
| 398 | 20240904 | 121800 | 44644497500 | 241000 | 240500 | 241000 | 240500 | 171 |
| 399 | 20240904 | 121700 | 44603344500 | 240500 | 241000 | 241000 | 240500 | 711 |
| 400 | 20240904 | 121600 | 44432027500 | 240500 | 240500 | 241000 | 240500 | 469 |
| 401 | 20240904 | 121500 | 44319166500 | 240500 | 240500 | 241000 | 240500 | 353 |
| 402 | 20240904 | 121400 | 44234240500 | 240500 | 240500 | 241000 | 240500 | 391 |
| 403 | 20240904 | 121300 | 44140188500 | 240500 | 241000 | 241000 | 240500 | 190 |
| 404 | 20240904 | 121200 | 44094470000 | 240500 | 240500 | 241000 | 240500 | 312 |
| 405 | 20240904 | 121100 | 44019373000 | 240500 | 240500 | 241000 | 240500 | 218 |
| 406 | 20240904 | 121000 | 43966934500 | 240500 | 241500 | 241500 | 240500 | 557 |
| 407 | 20240904 | 120900 | 43832901500 | 241000 | 241000 | 241500 | 241000 | 2044 |
| 408 | 20240904 | 120800 | 43340292000 | 241000 | 241000 | 241500 | 241000 | 316 |
| 409 | 20240904 | 120700 | 43264134500 | 241000 | 241000 | 241500 | 241000 | 240 |
| 410 | 20240904 | 120600 | 43206259500 | 241500 | 241500 | 241500 | 241000 | 266 |
| 411 | 20240904 | 120500 | 43142113500 | 241500 | 241000 | 241500 | 241000 | 374 |
| 412 | 20240904 | 120400 | 43051939000 | 241000 | 241000 | 241500 | 241000 | 380 |
| 413 | 20240904 | 120300 | 42960303000 | 241000 | 241000 | 241500 | 241000 | 307 |
| 414 | 20240904 | 120200 | 42886252000 | 241500 | 241000 | 241500 | 241000 | 213 |
| 415 | 20240904 | 120100 | 42834913500 | 241000 | 241000 | 241500 | 241000 | 298 |
| 416 | 20240904 | 120000 | 42763081500 | 241000 | 241500 | 242000 | 241000 | 843 |
| 417 | 20240904 | 115900 | 42559867500 | 241500 | 241500 | 242000 | 241500 | 430 |
| 418 | 20240904 | 115800 | 42456001500 | 241500 | 241500 | 242000 | 241500 | 155 |
| 419 | 20240904 | 115700 | 42418565500 | 241500 | 241500 | 242000 | 241500 | 316 |
| 420 | 20240904 | 115600 | 42342249000 | 241500 | 241500 | 242000 | 241500 | 661 |
| 421 | 20240904 | 115500 | 42182449500 | 241500 | 241500 | 241500 | 241500 | 552 |
| 422 | 20240904 | 115400 | 42049141500 | 241500 | 241500 | 242000 | 241500 | 322 |
| 423 | 20240904 | 115300 | 41971372000 | 241500 | 241500 | 242000 | 241500 | 330 |
| 424 | 20240904 | 115200 | 41891676000 | 241500 | 241500 | 242000 | 241500 | 291 |
| 425 | 20240904 | 115100 | 41821375000 | 241500 | 242000 | 242000 | 241500 | 226 |
| 426 | 20240904 | 115000 | 41766794000 | 242000 | 241500 | 242000 | 241500 | 211 |
| 427 | 20240904 | 114900 | 41715825500 | 241500 | 241500 | 242000 | 241500 | 262 |
| 428 | 20240904 | 114800 | 41652528000 | 241500 | 242000 | 242000 | 241500 | 210 |
| 429 | 20240904 | 114700 | 41601786000 | 241500 | 242000 | 242500 | 241500 | 565 |
| 430 | 20240904 | 114600 | 41465058000 | 242000 | 242000 | 242500 | 242000 | 620 |
| 431 | 20240904 | 114500 | 41315017000 | 242000 | 243000 | 243000 | 242000 | 730 |
| 432 | 20240904 | 114400 | 41138060500 | 242500 | 242500 | 243000 | 242500 | 284 |
| 433 | 20240904 | 114300 | 41069187000 | 242500 | 243000 | 243000 | 242500 | 388 |
| 434 | 20240904 | 114200 | 40974996500 | 243000 | 242500 | 243000 | 242500 | 279 |
| 435 | 20240904 | 114100 | 40907292000 | 242500 | 242000 | 242500 | 242000 | 493 |
| 436 | 20240904 | 114000 | 40787851500 | 242000 | 242000 | 242500 | 242000 | 320 |
| 437 | 20240904 | 113900 | 40710334000 | 242000 | 242000 | 242000 | 241500 | 1314 |
| 438 | 20240904 | 113800 | 40392422500 | 242000 | 241500 | 242000 | 241500 | 410 |
| 439 | 20240904 | 113700 | 40293350000 | 241500 | 241500 | 242000 | 241000 | 330 |
| 440 | 20240904 | 113600 | 40213662500 | 241500 | 241500 | 241500 | 241000 | 391 |
| 441 | 20240904 | 113500 | 40119349500 | 241000 | 241000 | 241500 | 241000 | 315 |
| 442 | 20240904 | 113400 | 40043376500 | 241500 | 241500 | 242000 | 241000 | 988 |
| 443 | 20240904 | 113300 | 39804814500 | 241500 | 241500 | 242000 | 241500 | 212 |
| 444 | 20240904 | 113200 | 39753598000 | 241500 | 241500 | 242000 | 241500 | 1133 |
| 445 | 20240904 | 113100 | 39479974500 | 242000 | 241000 | 242000 | 241000 | 1748 |
| 446 | 20240904 | 113000 | 39057995000 | 241500 | 242000 | 242000 | 241000 | 2275 |
| 447 | 20240904 | 112900 | 38508716000 | 242000 | 242000 | 242500 | 242000 | 2211 |
| 448 | 20240904 | 112800 | 37973636000 | 242000 | 242500 | 242500 | 242000 | 502 |
| 449 | 20240904 | 112700 | 37852074000 | 242000 | 242500 | 243000 | 242000 | 2179 |
| 450 | 20240904 | 112600 | 37323579500 | 242500 | 242500 | 243000 | 242500 | 140 |
| 451 | 20240904 | 112500 | 37289617500 | 242500 | 242500 | 243000 | 242500 | 423 |
| 452 | 20240904 | 112400 | 37187001500 | 243000 | 242500 | 243000 | 242500 | 528 |
| 453 | 20240904 | 112300 | 37058944000 | 242500 | 242500 | 243000 | 242500 | 397 |
| 454 | 20240904 | 112200 | 36962565500 | 243000 | 242000 | 243000 | 242000 | 1429 |
| 455 | 20240904 | 112100 | 36616058500 | 242000 | 242500 | 242500 | 242000 | 404 |
| 456 | 20240904 | 112000 | 36518205500 | 242500 | 243000 | 243000 | 242000 | 2018 |
| 457 | 20240904 | 111900 | 36028857500 | 242500 | 243000 | 243500 | 242500 | 2882 |
| 458 | 20240904 | 111800 | 35328679000 | 243000 | 243000 | 243500 | 243000 | 344 |
| 459 | 20240904 | 111700 | 35245076500 | 243500 | 243500 | 243500 | 243000 | 342 |
| 460 | 20240904 | 111600 | 35161959000 | 243000 | 243000 | 243500 | 243000 | 439 |
| 461 | 20240904 | 111500 | 35055239000 | 243000 | 243500 | 243500 | 243000 | 2160 |
| 462 | 20240904 | 111400 | 34529651500 | 243500 | 243500 | 244000 | 243500 | 368 |
| 463 | 20240904 | 111300 | 34440013500 | 243500 | 243500 | 244000 | 243500 | 286 |
| 464 | 20240904 | 111200 | 34370301500 | 243500 | 243500 | 244000 | 243500 | 532 |
| 465 | 20240904 | 111100 | 34240658000 | 243500 | 244000 | 244000 | 243500 | 372 |
| 466 | 20240904 | 111000 | 34150046500 | 243500 | 244000 | 244500 | 243500 | 1070 |
| 467 | 20240904 | 110900 | 33889001500 | 244000 | 244500 | 244500 | 244000 | 278 |
| 468 | 20240904 | 110800 | 33821164500 | 244000 | 244000 | 244500 | 244000 | 339 |
| 469 | 20240904 | 110700 | 33738420000 | 244000 | 244000 | 244500 | 244000 | 289 |
| 470 | 20240904 | 110600 | 33667853000 | 244000 | 243500 | 244500 | 243500 | 509 |
| 471 | 20240904 | 110500 | 33543698500 | 243500 | 244000 | 244000 | 243500 | 435 |
| 472 | 20240904 | 110400 | 33437609500 | 244000 | 244000 | 244000 | 244000 | 367 |
| 473 | 20240904 | 110300 | 33348061500 | 244000 | 243500 | 244000 | 243500 | 436 |
| 474 | 20240904 | 110200 | 33241834000 | 244000 | 244000 | 244000 | 243500 | 535 |
| 475 | 20240904 | 110100 | 33111454500 | 244000 | 244500 | 244500 | 243500 | 1163 |
| 476 | 20240904 | 110000 | 32827677000 | 244000 | 244500 | 244500 | 244000 | 427 |
| 477 | 20240904 | 105900 | 32723453500 | 244000 | 244000 | 244500 | 244000 | 377 |
| 478 | 20240904 | 105800 | 32631419500 | 244000 | 244500 | 244500 | 244000 | 468 |
| 479 | 20240904 | 105700 | 32517217000 | 244000 | 244000 | 244500 | 244000 | 270 |
| 480 | 20240904 | 105600 | 32451326500 | 244000 | 244000 | 244500 | 244000 | 272 |
| 481 | 20240904 | 105500 | 32384949000 | 244000 | 244000 | 244500 | 244000 | 490 |
| 482 | 20240904 | 105400 | 32265375000 | 244000 | 245000 | 245000 | 244000 | 1189 |
| 483 | 20240904 | 105300 | 31974665000 | 244500 | 245000 | 245000 | 244500 | 1159 |
| 484 | 20240904 | 105200 | 31690829000 | 245000 | 245000 | 245500 | 245000 | 875 |
| 485 | 20240904 | 105100 | 31476447000 | 245500 | 245000 | 245500 | 245000 | 259 |
| 486 | 20240904 | 105000 | 31412963000 | 245000 | 245000 | 245500 | 245000 | 246 |
| 487 | 20240904 | 104900 | 31352647500 | 245000 | 245000 | 245500 | 245000 | 405 |
| 488 | 20240904 | 104800 | 31253341000 | 245000 | 245000 | 245500 | 245000 | 336 |
| 489 | 20240904 | 104700 | 31170966500 | 245500 | 245500 | 245500 | 245000 | 500 |
| 490 | 20240904 | 104600 | 31048328500 | 245000 | 245000 | 245500 | 245000 | 383 |
| 491 | 20240904 | 104500 | 30954434000 | 245000 | 245500 | 245500 | 245000 | 335 |
| 492 | 20240904 | 104400 | 30872294000 | 245500 | 245500 | 245500 | 245000 | 439 |
| 493 | 20240904 | 104300 | 30764586500 | 245500 | 245500 | 246000 | 245500 | 248 |
| 494 | 20240904 | 104200 | 30703694500 | 245500 | 245500 | 246000 | 245500 | 262 |
| 495 | 20240904 | 104100 | 30639359500 | 245500 | 245500 | 246000 | 245500 | 262 |
| 496 | 20240904 | 104000 | 30575006500 | 245500 | 246000 | 246000 | 245500 | 367 |
| 497 | 20240904 | 103900 | 30484807000 | 245500 | 246000 | 246000 | 245500 | 226 |
| 498 | 20240904 | 103800 | 30429291000 | 246000 | 245500 | 246000 | 245500 | 943 |
| 499 | 20240904 | 103700 | 30197389500 | 246000 | 245500 | 246000 | 245500 | 279 |
| 500 | 20240904 | 103600 | 30128825500 | 245500 | 246000 | 246000 | 245000 | 357 |
| 501 | 20240904 | 103500 | 30041181500 | 246000 | 246000 | 246000 | 245500 | 218 |
| 502 | 20240904 | 103400 | 29987608500 | 246000 | 245000 | 246000 | 245000 | 661 |
| 503 | 20240904 | 103300 | 29825393000 | 245000 | 244500 | 245000 | 244500 | 590 |
| 504 | 20240904 | 103200 | 29680880000 | 245000 | 244500 | 245000 | 244500 | 239 |
| 505 | 20240904 | 103100 | 29622436000 | 244500 | 244500 | 245000 | 244500 | 319 |
| 506 | 20240904 | 103000 | 29544433500 | 244500 | 244000 | 244500 | 244000 | 211 |
| 507 | 20240904 | 102900 | 29492944500 | 244500 | 243500 | 244500 | 243500 | 384 |
| 508 | 20240904 | 102800 | 29399302000 | 243500 | 244000 | 244500 | 243500 | 2568 |
| 509 | 20240904 | 102700 | 28773185000 | 244000 | 244500 | 245000 | 244000 | 1673 |
| 510 | 20240904 | 102600 | 28364107000 | 244500 | 244500 | 245000 | 244500 | 658 |
| 511 | 20240904 | 102500 | 28203003500 | 244500 | 245500 | 245500 | 244500 | 924 |
| 512 | 20240904 | 102400 | 27976673500 | 245000 | 245500 | 245500 | 245000 | 293 |
| 513 | 20240904 | 102300 | 27904803500 | 245500 | 245500 | 245500 | 245000 | 1239 |
| 514 | 20240904 | 102200 | 27600688000 | 246000 | 245500 | 246000 | 245500 | 449 |
| 515 | 20240904 | 102100 | 27490311500 | 245500 | 245500 | 246000 | 245500 | 802 |
| 516 | 20240904 | 102000 | 27293136500 | 245500 | 245500 | 246000 | 245000 | 1414 |
| 517 | 20240904 | 101900 | 26945948500 | 245500 | 245500 | 245500 | 245000 | 593 |
| 518 | 20240904 | 101800 | 26800437000 | 245500 | 245500 | 245500 | 245000 | 381 |
| 519 | 20240904 | 101700 | 26707000500 | 245500 | 245000 | 245500 | 245000 | 151 |
| 520 | 20240904 | 101600 | 26669977500 | 245000 | 245500 | 245500 | 245000 | 157 |
| 521 | 20240904 | 101500 | 26631498500 | 245000 | 245000 | 246000 | 244500 | 1053 |
| 522 | 20240904 | 101400 | 26373149000 | 245000 | 245500 | 246000 | 245000 | 217 |
| 523 | 20240904 | 101300 | 26319892000 | 245500 | 244500 | 246000 | 244500 | 1398 |
| 524 | 20240904 | 101200 | 25976984000 | 245000 | 244500 | 245000 | 244500 | 240 |
| 525 | 20240904 | 101100 | 25918257000 | 244500 | 245000 | 245000 | 244500 | 168 |
| 526 | 20240904 | 101000 | 25877162500 | 244500 | 244500 | 245000 | 244500 | 346 |
| 527 | 20240904 | 100900 | 25792495000 | 245000 | 245000 | 245000 | 244500 | 374 |
| 528 | 20240904 | 100800 | 25701021000 | 245000 | 245000 | 245000 | 244500 | 272 |
| 529 | 20240904 | 100700 | 25634439500 | 245000 | 244000 | 245000 | 244000 | 535 |
| 530 | 20240904 | 100600 | 25503523000 | 244000 | 244000 | 244500 | 244000 | 168 |
| 531 | 20240904 | 100500 | 25462502000 | 244500 | 244500 | 244500 | 244000 | 243 |
| 532 | 20240904 | 100400 | 25403156500 | 244500 | 244500 | 244500 | 244000 | 336 |
| 533 | 20240904 | 100300 | 25321102500 | 244500 | 245000 | 245000 | 244500 | 303 |
| 534 | 20240904 | 100200 | 25246914000 | 244500 | 243500 | 244500 | 243500 | 2026 |
| 535 | 20240904 | 100100 | 24752237000 | 243500 | 243500 | 244000 | 243500 | 230 |
| 536 | 20240904 | 100000 | 24696203500 | 243500 | 243500 | 244000 | 243500 | 336 |
| 537 | 20240904 | 095900 | 24614378500 | 243500 | 243500 | 244000 | 243500 | 626 |
| 538 | 20240904 | 095800 | 24461926000 | 243500 | 243500 | 244000 | 243500 | 210 |
| 539 | 20240904 | 095700 | 24410763000 | 243500 | 243500 | 244000 | 243500 | 561 |
| 540 | 20240904 | 095600 | 24274077500 | 243500 | 243500 | 244000 | 243500 | 379 |
| 541 | 20240904 | 095500 | 24181764000 | 243500 | 243500 | 244000 | 243500 | 688 |
| 542 | 20240904 | 095400 | 24014215000 | 243500 | 244000 | 244000 | 243000 | 1576 |
| 543 | 20240904 | 095300 | 23630539000 | 243500 | 244000 | 244500 | 243500 | 1030 |
| 544 | 20240904 | 095200 | 23379200000 | 244000 | 244500 | 244500 | 244000 | 848 |
| 545 | 20240904 | 095100 | 23172164500 | 244500 | 244500 | 245500 | 244000 | 699 |
| 546 | 20240904 | 095000 | 23001251000 | 244000 | 244000 | 244500 | 244000 | 216 |
| 547 | 20240904 | 094900 | 22948503500 | 244500 | 244500 | 245000 | 244000 | 570 |
| 548 | 20240904 | 094800 | 22809058000 | 244500 | 244000 | 245000 | 244000 | 694 |
| 549 | 20240904 | 094700 | 22639484500 | 244000 | 243500 | 244500 | 243500 | 953 |
| 550 | 20240904 | 094600 | 22407097000 | 243500 | 243500 | 244000 | 243500 | 1409 |
| 551 | 20240904 | 094500 | 22063984500 | 244000 | 244000 | 244500 | 243500 | 2226 |
| 552 | 20240904 | 094400 | 21521097000 | 244000 | 244500 | 244500 | 244000 | 1021 |
| 553 | 20240904 | 094300 | 21271917500 | 244000 | 244500 | 244500 | 244000 | 386 |
| 554 | 20240904 | 094200 | 21177678000 | 244000 | 244500 | 245000 | 244000 | 1393 |
| 555 | 20240904 | 094100 | 20837322500 | 244500 | 244500 | 245000 | 244000 | 1146 |
| 556 | 20240904 | 094000 | 20557187000 | 244500 | 245000 | 245000 | 244000 | 3048 |
| 557 | 20240904 | 093900 | 19811945000 | 245000 | 244500 | 245000 | 244500 | 854 |
| 558 | 20240904 | 093800 | 19603031000 | 244500 | 244500 | 245000 | 244500 | 694 |
| 559 | 20240904 | 093700 | 19433101500 | 244500 | 246000 | 246000 | 244500 | 1774 |
| 560 | 20240904 | 093600 | 18998052000 | 246000 | 245500 | 246000 | 245500 | 1127 |
| 561 | 20240904 | 093500 | 18721092000 | 245500 | 246000 | 246500 | 245500 | 623 |
| 562 | 20240904 | 093400 | 18567907000 | 245500 | 246000 | 246000 | 245500 | 166 |
| 563 | 20240904 | 093300 | 18527136500 | 245500 | 245500 | 246000 | 245000 | 1122 |
| 564 | 20240904 | 093200 | 18251923500 | 245500 | 245000 | 245500 | 244500 | 817 |
| 565 | 20240904 | 093100 | 18051522500 | 245000 | 244500 | 245000 | 244000 | 1292 |
| 566 | 20240904 | 093000 | 17735581000 | 244500 | 244000 | 244500 | 244000 | 925 |
| 567 | 20240904 | 092900 | 17509686000 | 244000 | 245500 | 246000 | 244000 | 6339 |
| 568 | 20240904 | 092800 | 15956974500 | 245500 | 246000 | 246500 | 245500 | 2872 |
| 569 | 20240904 | 092700 | 15250876000 | 246000 | 246500 | 246500 | 246000 | 707 |
| 570 | 20240904 | 092600 | 15076883000 | 246000 | 246000 | 247000 | 246000 | 383 |
| 571 | 20240904 | 092500 | 14982645000 | 246000 | 247000 | 247000 | 246000 | 1033 |
| 572 | 20240904 | 092400 | 14728061500 | 247000 | 247000 | 247500 | 246500 | 512 |
| 573 | 20240904 | 092300 | 14601612500 | 247500 | 247000 | 247500 | 247000 | 205 |
| 574 | 20240904 | 092200 | 14550933500 | 247500 | 247500 | 248000 | 247000 | 759 |
| 575 | 20240904 | 092100 | 14363159500 | 247500 | 247000 | 247500 | 246000 | 4351 |
| 576 | 20240904 | 092000 | 13290428500 | 247000 | 246500 | 247000 | 246500 | 697 |
| 577 | 20240904 | 091900 | 13118515500 | 247000 | 247000 | 247500 | 246500 | 1593 |
| 578 | 20240904 | 091800 | 12725222500 | 246500 | 247000 | 247500 | 246500 | 612 |
| 579 | 20240904 | 091700 | 12574048500 | 247000 | 248000 | 248500 | 247000 | 2149 |
| 580 | 20240904 | 091600 | 12042238000 | 248000 | 249000 | 249500 | 248000 | 1219 |
| 581 | 20240904 | 091500 | 11739162000 | 249000 | 250000 | 250000 | 248500 | 1278 |
| 582 | 20240904 | 091400 | 11420487500 | 250000 | 249500 | 250000 | 248500 | 397 |
| 583 | 20240904 | 091300 | 11321501500 | 249500 | 248500 | 249500 | 248000 | 1129 |
| 584 | 20240904 | 091200 | 11040666000 | 248500 | 249000 | 249500 | 248500 | 1374 |
| 585 | 20240904 | 091100 | 10698814500 | 249000 | 249500 | 250000 | 249000 | 1234 |
| 586 | 20240904 | 091000 | 10391021000 | 250000 | 251000 | 251000 | 249500 | 2241 |
| 587 | 20240904 | 090900 | 9830963000 | 251000 | 250500 | 251500 | 250000 | 606 |
| 588 | 20240904 | 090800 | 9678979500 | 250500 | 249500 | 251000 | 249500 | 1870 |
| 589 | 20240904 | 090700 | 9210914500 | 249500 | 250500 | 251000 | 249000 | 3797 |
| 590 | 20240904 | 090600 | 8262067500 | 251000 | 252000 | 252500 | 251000 | 2625 |
| 591 | 20240904 | 090500 | 7601244500 | 252500 | 251000 | 252500 | 251000 | 2498 |
| 592 | 20240904 | 090400 | 6972907000 | 251000 | 250500 | 251500 | 250000 | 2180 |
| 593 | 20240904 | 090300 | 6425603000 | 250500 | 251000 | 251500 | 250000 | 2325 |
| 594 | 20240904 | 090200 | 5841644500 | 251000 | 250000 | 251500 | 249000 | 4673 |
| 595 | 20240904 | 090100 | 4671609000 | 250000 | 251000 | 251500 | 249500 | 5741 |
| 596 | 20240904 | 090000 | 3234448000 | 251000 | 244500 | 252000 | 244500 | 13096 |