37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240911 | 193000 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 17215 |
| 3 | 20240911 | 192900 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 4 | 20240911 | 192800 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 5 | 20240911 | 192700 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 6 | 20240911 | 192600 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 7 | 20240911 | 192500 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 8 | 20240911 | 192400 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 9 | 20240911 | 192300 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 10 | 20240911 | 192200 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 11 | 20240911 | 192100 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 12 | 20240911 | 192000 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 13 | 20240911 | 191900 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 14 | 20240911 | 191800 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 15 | 20240911 | 191700 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 16 | 20240911 | 191600 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 17 | 20240911 | 191500 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 18 | 20240911 | 191400 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 19 | 20240911 | 191300 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 20 | 20240911 | 191200 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 21 | 20240911 | 191100 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 22 | 20240911 | 191000 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 23 | 20240911 | 190900 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 24 | 20240911 | 190800 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 25 | 20240911 | 190700 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 26 | 20240911 | 190600 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 27 | 20240911 | 190500 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 28 | 20240911 | 190400 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 29 | 20240911 | 190300 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 30 | 20240911 | 190200 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 31 | 20240911 | 190100 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 32 | 20240911 | 190000 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 17215 |
| 33 | 20240911 | 185900 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 34 | 20240911 | 185800 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 35 | 20240911 | 185700 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 36 | 20240911 | 185600 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 37 | 20240911 | 185500 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 38 | 20240911 | 185400 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 39 | 20240911 | 185300 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 40 | 20240911 | 185200 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 41 | 20240911 | 185100 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 42 | 20240911 | 185000 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 43 | 20240911 | 184900 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 44 | 20240911 | 184800 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 45 | 20240911 | 184700 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 46 | 20240911 | 184600 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 47 | 20240911 | 184500 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 48 | 20240911 | 184400 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 49 | 20240911 | 184300 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 50 | 20240911 | 184200 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 51 | 20240911 | 184100 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 52 | 20240911 | 184000 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 53 | 20240911 | 183900 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 54 | 20240911 | 183800 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 55 | 20240911 | 183700 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 56 | 20240911 | 183600 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 57 | 20240911 | 183500 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 58 | 20240911 | 183400 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 59 | 20240911 | 183300 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 60 | 20240911 | 183200 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 61 | 20240911 | 183100 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 62 | 20240911 | 183000 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 17215 |
| 63 | 20240911 | 182900 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 64 | 20240911 | 182800 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 65 | 20240911 | 182700 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 66 | 20240911 | 182600 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 67 | 20240911 | 182500 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 68 | 20240911 | 182400 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 69 | 20240911 | 182300 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 70 | 20240911 | 182200 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 71 | 20240911 | 182100 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 72 | 20240911 | 182000 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 73 | 20240911 | 181900 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 74 | 20240911 | 181800 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 75 | 20240911 | 181700 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 76 | 20240911 | 181600 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 77 | 20240911 | 181500 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 78 | 20240911 | 181400 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 79 | 20240911 | 181300 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 80 | 20240911 | 181200 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 81 | 20240911 | 181100 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 82 | 20240911 | 181000 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 83 | 20240911 | 180900 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 84 | 20240911 | 180800 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 85 | 20240911 | 180700 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 86 | 20240911 | 180600 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 87 | 20240911 | 180500 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 88 | 20240911 | 180400 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 89 | 20240911 | 180300 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 90 | 20240911 | 180200 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 91 | 20240911 | 180100 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 92 | 20240911 | 180000 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 17215 |
| 93 | 20240911 | 175900 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 94 | 20240911 | 175800 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 95 | 20240911 | 175700 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 96 | 20240911 | 175600 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 97 | 20240911 | 175500 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 98 | 20240911 | 175400 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 99 | 20240911 | 175300 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 100 | 20240911 | 175200 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 101 | 20240911 | 175100 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 102 | 20240911 | 175000 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 103 | 20240911 | 174900 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 104 | 20240911 | 174800 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 105 | 20240911 | 174700 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 106 | 20240911 | 174600 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 107 | 20240911 | 174500 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 108 | 20240911 | 174400 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 109 | 20240911 | 174300 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 110 | 20240911 | 174200 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 111 | 20240911 | 174100 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 112 | 20240911 | 174000 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 113 | 20240911 | 173900 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 114 | 20240911 | 173800 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 115 | 20240911 | 173700 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 116 | 20240911 | 173600 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 117 | 20240911 | 173500 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 118 | 20240911 | 173400 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 119 | 20240911 | 173300 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 120 | 20240911 | 173200 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 121 | 20240911 | 173100 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 122 | 20240911 | 173000 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 17215 |
| 123 | 20240911 | 172900 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 124 | 20240911 | 172800 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 125 | 20240911 | 172700 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 126 | 20240911 | 172600 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 127 | 20240911 | 172500 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 128 | 20240911 | 172400 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 129 | 20240911 | 172300 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 130 | 20240911 | 172200 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 131 | 20240911 | 172100 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 132 | 20240911 | 172000 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 133 | 20240911 | 171900 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 134 | 20240911 | 171800 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 135 | 20240911 | 171700 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 136 | 20240911 | 171600 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 137 | 20240911 | 171500 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 138 | 20240911 | 171400 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 139 | 20240911 | 171300 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 140 | 20240911 | 171200 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 141 | 20240911 | 171100 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 142 | 20240911 | 171000 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 143 | 20240911 | 170900 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 144 | 20240911 | 170800 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 145 | 20240911 | 170700 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 146 | 20240911 | 170600 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 147 | 20240911 | 170500 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 148 | 20240911 | 170400 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 149 | 20240911 | 170300 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 150 | 20240911 | 170200 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 151 | 20240911 | 170100 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 152 | 20240911 | 170000 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 17215 |
| 153 | 20240911 | 165900 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 154 | 20240911 | 165800 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 155 | 20240911 | 165700 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 156 | 20240911 | 165600 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 157 | 20240911 | 165500 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 158 | 20240911 | 165400 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 159 | 20240911 | 165300 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 160 | 20240911 | 165200 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 161 | 20240911 | 165100 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 162 | 20240911 | 165000 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 163 | 20240911 | 164900 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 164 | 20240911 | 164800 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 165 | 20240911 | 164700 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 166 | 20240911 | 164600 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 167 | 20240911 | 164500 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 168 | 20240911 | 164400 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 169 | 20240911 | 164300 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 170 | 20240911 | 164200 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 171 | 20240911 | 164100 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 172 | 20240911 | 164000 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 173 | 20240911 | 163900 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 174 | 20240911 | 163800 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 175 | 20240911 | 163700 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 176 | 20240911 | 163600 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 177 | 20240911 | 163500 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 178 | 20240911 | 163400 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 179 | 20240911 | 163300 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 180 | 20240911 | 163200 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 181 | 20240911 | 163100 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 182 | 20240911 | 163000 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 17215 |
| 183 | 20240911 | 162900 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 184 | 20240911 | 162800 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 185 | 20240911 | 162700 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 186 | 20240911 | 162600 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 187 | 20240911 | 162500 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 188 | 20240911 | 162400 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 189 | 20240911 | 162300 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 190 | 20240911 | 162200 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 191 | 20240911 | 162100 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 192 | 20240911 | 162000 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 193 | 20240911 | 161900 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 194 | 20240911 | 161800 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 195 | 20240911 | 161700 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 196 | 20240911 | 161600 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 197 | 20240911 | 161500 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 198 | 20240911 | 161400 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 199 | 20240911 | 161300 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 200 | 20240911 | 161200 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 201 | 20240911 | 161100 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 202 | 20240911 | 161000 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 203 | 20240911 | 160900 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 204 | 20240911 | 160800 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 205 | 20240911 | 160700 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 206 | 20240911 | 160600 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 207 | 20240911 | 160500 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 208 | 20240911 | 160400 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 209 | 20240911 | 160300 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 210 | 20240911 | 160200 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 211 | 20240911 | 160100 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 212 | 20240911 | 160000 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 17215 |
| 213 | 20240911 | 155900 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 214 | 20240911 | 155800 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 215 | 20240911 | 155700 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 216 | 20240911 | 155600 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 217 | 20240911 | 155500 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 218 | 20240911 | 155400 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 219 | 20240911 | 155300 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 220 | 20240911 | 155200 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 221 | 20240911 | 155100 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 222 | 20240911 | 155000 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 223 | 20240911 | 154900 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 224 | 20240911 | 154800 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 225 | 20240911 | 154700 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 226 | 20240911 | 154600 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 227 | 20240911 | 154500 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 228 | 20240911 | 154400 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 229 | 20240911 | 154300 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 230 | 20240911 | 154200 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 231 | 20240911 | 154100 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 232 | 20240911 | 154000 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 233 | 20240911 | 153900 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 234 | 20240911 | 153800 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 235 | 20240911 | 153700 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 236 | 20240911 | 153600 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 237 | 20240911 | 153500 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 238 | 20240911 | 153400 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 239 | 20240911 | 153300 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 240 | 20240911 | 153200 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 241 | 20240911 | 153100 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 242 | 20240911 | 153000 | 80228527000 | 315500 | 315500 | 315500 | 315500 | 34430 |
| 243 | 20240911 | 152900 | 74797194500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 244 | 20240911 | 152800 | 74797194500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 245 | 20240911 | 152700 | 74797194500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 246 | 20240911 | 152600 | 74797194500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 247 | 20240911 | 152500 | 74797194500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 248 | 20240911 | 152400 | 74797194500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 249 | 20240911 | 152300 | 74797194500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 250 | 20240911 | 152200 | 74797194500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 251 | 20240911 | 152100 | 74797194500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 252 | 20240911 | 152000 | 74797194500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 253 | 20240911 | 151900 | 74797194500 | 315500 | 315500 | 316000 | 315500 | 789 |
| 254 | 20240911 | 151800 | 74548179000 | 316000 | 315500 | 316000 | 315500 | 802 |
| 255 | 20240911 | 151700 | 74295062500 | 315500 | 316000 | 316500 | 315500 | 852 |
| 256 | 20240911 | 151600 | 74025775500 | 316500 | 316500 | 316500 | 315500 | 347 |
| 257 | 20240911 | 151500 | 73916082000 | 316500 | 316500 | 316500 | 315500 | 2320 |
| 258 | 20240911 | 151400 | 73182862000 | 316500 | 316000 | 316500 | 315500 | 1399 |
| 259 | 20240911 | 151300 | 72740727500 | 316000 | 316500 | 316500 | 316000 | 468 |
| 260 | 20240911 | 151200 | 72592664000 | 316500 | 316500 | 317000 | 316000 | 1469 |
| 261 | 20240911 | 151100 | 72127725000 | 316500 | 316500 | 316500 | 316000 | 597 |
| 262 | 20240911 | 151000 | 71938799000 | 316500 | 316500 | 316500 | 316000 | 624 |
| 263 | 20240911 | 150900 | 71741348500 | 316500 | 316500 | 316500 | 316000 | 663 |
| 264 | 20240911 | 150800 | 71531659000 | 316500 | 316000 | 316500 | 315500 | 1149 |
| 265 | 20240911 | 150700 | 71168424500 | 316000 | 315500 | 316000 | 315500 | 502 |
| 266 | 20240911 | 150600 | 71009795500 | 316000 | 316000 | 316000 | 315500 | 389 |
| 267 | 20240911 | 150500 | 70886880000 | 316000 | 316000 | 316000 | 315500 | 358 |
| 268 | 20240911 | 150400 | 70773755500 | 316000 | 316000 | 316000 | 315500 | 297 |
| 269 | 20240911 | 150300 | 70679918000 | 316000 | 315500 | 316000 | 315000 | 357 |
| 270 | 20240911 | 150200 | 70567266000 | 315500 | 315000 | 315500 | 314500 | 668 |
| 271 | 20240911 | 150100 | 70356768500 | 315000 | 315000 | 315000 | 314500 | 254 |
| 272 | 20240911 | 150000 | 70276762000 | 315000 | 315000 | 315500 | 314500 | 308 |
| 273 | 20240911 | 145900 | 70179727500 | 315000 | 315500 | 315500 | 315000 | 606 |
| 274 | 20240911 | 145800 | 69988754500 | 315000 | 315500 | 315500 | 315000 | 222 |
| 275 | 20240911 | 145700 | 69918742000 | 315500 | 314500 | 315500 | 314500 | 525 |
| 276 | 20240911 | 145600 | 69753303000 | 315000 | 315500 | 316000 | 314500 | 340 |
| 277 | 20240911 | 145500 | 69646156000 | 315500 | 315000 | 315500 | 314500 | 152 |
| 278 | 20240911 | 145400 | 69598259000 | 315000 | 314500 | 315000 | 314500 | 184 |
| 279 | 20240911 | 145300 | 69540327000 | 314500 | 315500 | 315500 | 314500 | 893 |
| 280 | 20240911 | 145200 | 69259105000 | 315500 | 315000 | 315500 | 315000 | 428 |
| 281 | 20240911 | 145100 | 69124103500 | 315000 | 315500 | 315500 | 315000 | 228 |
| 282 | 20240911 | 145000 | 69052192500 | 315500 | 315500 | 315500 | 315000 | 418 |
| 283 | 20240911 | 144900 | 68920338500 | 315500 | 315000 | 315500 | 314500 | 303 |
| 284 | 20240911 | 144800 | 68824856500 | 315000 | 315000 | 315000 | 314500 | 350 |
| 285 | 20240911 | 144700 | 68714626000 | 315000 | 315000 | 315000 | 314500 | 214 |
| 286 | 20240911 | 144600 | 68647250500 | 314500 | 314000 | 315000 | 314000 | 275 |
| 287 | 20240911 | 144500 | 68560777000 | 314000 | 314500 | 314500 | 314000 | 155 |
| 288 | 20240911 | 144400 | 68512044000 | 314000 | 314500 | 315000 | 314000 | 1023 |
| 289 | 20240911 | 144300 | 68190260000 | 314500 | 314000 | 314500 | 313500 | 296 |
| 290 | 20240911 | 144200 | 68097319000 | 314000 | 313500 | 314500 | 313500 | 611 |
| 291 | 20240911 | 144100 | 67905418500 | 314000 | 314000 | 314500 | 313500 | 438 |
| 292 | 20240911 | 144000 | 67767909000 | 314000 | 314000 | 314000 | 313500 | 380 |
| 293 | 20240911 | 143900 | 67648682000 | 314000 | 314500 | 314500 | 313500 | 500 |
| 294 | 20240911 | 143800 | 67491720000 | 314000 | 314500 | 314500 | 314000 | 307 |
| 295 | 20240911 | 143700 | 67395263500 | 314500 | 314000 | 314500 | 314000 | 241 |
| 296 | 20240911 | 143600 | 67319510500 | 314000 | 315000 | 315000 | 314000 | 757 |
| 297 | 20240911 | 143500 | 67081344500 | 315000 | 315000 | 315000 | 314500 | 305 |
| 298 | 20240911 | 143400 | 66985298000 | 315000 | 314000 | 315000 | 314000 | 996 |
| 299 | 20240911 | 143300 | 66672082000 | 314000 | 314500 | 314500 | 314000 | 377 |
| 300 | 20240911 | 143200 | 66553560000 | 314500 | 314500 | 314500 | 313500 | 533 |
| 301 | 20240911 | 143100 | 66386097000 | 314000 | 314000 | 314500 | 314000 | 340 |
| 302 | 20240911 | 143000 | 66279209000 | 314500 | 314000 | 314500 | 313500 | 1104 |
| 303 | 20240911 | 142900 | 65932480000 | 314000 | 314000 | 314500 | 313500 | 547 |
| 304 | 20240911 | 142800 | 65760720500 | 314000 | 314500 | 314500 | 313500 | 433 |
| 305 | 20240911 | 142700 | 65624710500 | 314500 | 314000 | 314500 | 314000 | 276 |
| 306 | 20240911 | 142600 | 65538002500 | 314000 | 314500 | 314500 | 314000 | 670 |
| 307 | 20240911 | 142500 | 65327528000 | 314500 | 314000 | 314500 | 314000 | 414 |
| 308 | 20240911 | 142400 | 65197451500 | 314000 | 314500 | 314500 | 314000 | 248 |
| 309 | 20240911 | 142300 | 65119492000 | 314000 | 315500 | 315500 | 314000 | 695 |
| 310 | 20240911 | 142200 | 64900691000 | 315500 | 315000 | 315500 | 315000 | 353 |
| 311 | 20240911 | 142100 | 64789380000 | 315000 | 315000 | 316500 | 314500 | 2033 |
| 312 | 20240911 | 142000 | 64148000000 | 315000 | 315000 | 315500 | 314500 | 686 |
| 313 | 20240911 | 141900 | 63931877500 | 314500 | 314500 | 315500 | 314500 | 1217 |
| 314 | 20240911 | 141800 | 63548680500 | 315000 | 315000 | 315500 | 314500 | 407 |
| 315 | 20240911 | 141700 | 63420475000 | 315500 | 316000 | 316000 | 315000 | 554 |
| 316 | 20240911 | 141600 | 63245646000 | 316000 | 315500 | 316000 | 315500 | 294 |
| 317 | 20240911 | 141500 | 63152760500 | 316000 | 316000 | 316000 | 315500 | 230 |
| 318 | 20240911 | 141400 | 63080113500 | 316000 | 316000 | 316000 | 315500 | 286 |
| 319 | 20240911 | 141300 | 62989750000 | 316000 | 315500 | 316000 | 315000 | 446 |
| 320 | 20240911 | 141200 | 62848914500 | 315500 | 316000 | 316000 | 315500 | 279 |
| 321 | 20240911 | 141100 | 62760802000 | 316000 | 316500 | 316500 | 315500 | 516 |
| 322 | 20240911 | 141000 | 62597708000 | 316500 | 315500 | 316500 | 315500 | 748 |
| 323 | 20240911 | 140900 | 62361305500 | 316000 | 315000 | 316000 | 315000 | 621 |
| 324 | 20240911 | 140800 | 62165306500 | 315000 | 316000 | 316000 | 315000 | 2134 |
| 325 | 20240911 | 140700 | 61492849500 | 316000 | 316000 | 316500 | 315500 | 776 |
| 326 | 20240911 | 140600 | 61247637000 | 316000 | 317500 | 317500 | 316000 | 679 |
| 327 | 20240911 | 140500 | 61032593000 | 317500 | 316500 | 317500 | 316500 | 503 |
| 328 | 20240911 | 140400 | 60873150500 | 316500 | 316500 | 317000 | 316500 | 204 |
| 329 | 20240911 | 140300 | 60808490000 | 317000 | 317000 | 317000 | 316500 | 301 |
| 330 | 20240911 | 140200 | 60713124000 | 317000 | 317000 | 317500 | 316500 | 609 |
| 331 | 20240911 | 140100 | 60519969000 | 317000 | 317000 | 317500 | 317000 | 231 |
| 332 | 20240911 | 140000 | 60446655000 | 317000 | 318000 | 318000 | 317000 | 444 |
| 333 | 20240911 | 135900 | 60305692500 | 317500 | 318000 | 318000 | 317500 | 482 |
| 334 | 20240911 | 135800 | 60152576500 | 318000 | 318000 | 318000 | 317000 | 1440 |
| 335 | 20240911 | 135700 | 59695362000 | 318000 | 318000 | 318000 | 317500 | 386 |
| 336 | 20240911 | 135600 | 59572698500 | 317500 | 318000 | 318000 | 317500 | 425 |
| 337 | 20240911 | 135500 | 59437566500 | 318000 | 318000 | 318000 | 317500 | 280 |
| 338 | 20240911 | 135400 | 59348539500 | 318000 | 317500 | 318000 | 317000 | 1100 |
| 339 | 20240911 | 135300 | 58999301500 | 317500 | 317000 | 317500 | 317000 | 189 |
| 340 | 20240911 | 135200 | 58939319000 | 317000 | 317500 | 318000 | 317000 | 401 |
| 341 | 20240911 | 135100 | 58811992500 | 317500 | 317500 | 318000 | 317500 | 799 |
| 342 | 20240911 | 135000 | 58558091000 | 317500 | 318000 | 318000 | 317500 | 969 |
| 343 | 20240911 | 134900 | 58250231000 | 318000 | 317500 | 318000 | 317500 | 239 |
| 344 | 20240911 | 134800 | 58174294500 | 318000 | 317500 | 318000 | 317000 | 778 |
| 345 | 20240911 | 134700 | 57927216500 | 318000 | 317500 | 318000 | 317000 | 2106 |
| 346 | 20240911 | 134600 | 57258433500 | 317500 | 316500 | 317500 | 316500 | 2063 |
| 347 | 20240911 | 134500 | 56604686500 | 316000 | 315500 | 316500 | 315500 | 1720 |
| 348 | 20240911 | 134400 | 56061175000 | 315500 | 316000 | 316000 | 315500 | 263 |
| 349 | 20240911 | 134300 | 55978124000 | 315500 | 315000 | 316000 | 315000 | 238 |
| 350 | 20240911 | 134200 | 55903021000 | 315500 | 315500 | 315500 | 315000 | 579 |
| 351 | 20240911 | 134100 | 55720358500 | 315500 | 315500 | 315500 | 314500 | 443 |
| 352 | 20240911 | 134000 | 55580795500 | 315000 | 315000 | 315500 | 315000 | 236 |
| 353 | 20240911 | 133900 | 55506402500 | 315500 | 315500 | 316000 | 315000 | 404 |
| 354 | 20240911 | 133800 | 55378916000 | 316000 | 316000 | 316000 | 315500 | 131 |
| 355 | 20240911 | 133700 | 55337547000 | 316000 | 315500 | 316000 | 315500 | 117 |
| 356 | 20240911 | 133600 | 55300592500 | 316000 | 315500 | 316000 | 315500 | 1012 |
| 357 | 20240911 | 133500 | 54980818000 | 315500 | 316500 | 316500 | 315500 | 961 |
| 358 | 20240911 | 133400 | 54677209000 | 316000 | 316000 | 316500 | 316000 | 96 |
| 359 | 20240911 | 133300 | 54646834500 | 316500 | 316500 | 316500 | 316000 | 107 |
| 360 | 20240911 | 133200 | 54612971500 | 316500 | 316500 | 316500 | 316000 | 703 |
| 361 | 20240911 | 133100 | 54390483000 | 316500 | 316000 | 316500 | 315500 | 417 |
| 362 | 20240911 | 133000 | 54258717000 | 316000 | 315000 | 316000 | 315000 | 218 |
| 363 | 20240911 | 132900 | 54189928000 | 315500 | 315000 | 315500 | 315000 | 549 |
| 364 | 20240911 | 132800 | 54016792500 | 315000 | 315000 | 315500 | 314500 | 319 |
| 365 | 20240911 | 132700 | 53916328000 | 315000 | 314500 | 315000 | 314500 | 650 |
| 366 | 20240911 | 132600 | 53711593500 | 315000 | 314500 | 315000 | 314500 | 521 |
| 367 | 20240911 | 132500 | 53547702500 | 315000 | 314500 | 315000 | 314500 | 197 |
| 368 | 20240911 | 132400 | 53485664000 | 314000 | 314500 | 315000 | 314000 | 307 |
| 369 | 20240911 | 132300 | 53389158000 | 315000 | 315000 | 315000 | 314000 | 323 |
| 370 | 20240911 | 132200 | 53287513000 | 314500 | 315500 | 315500 | 314500 | 777 |
| 371 | 20240911 | 132100 | 53042836500 | 315000 | 315500 | 315500 | 315000 | 200 |
| 372 | 20240911 | 132000 | 52979772500 | 315500 | 316000 | 316000 | 315000 | 313 |
| 373 | 20240911 | 131900 | 52881011000 | 316000 | 315500 | 316000 | 315500 | 469 |
| 374 | 20240911 | 131800 | 52732850000 | 316000 | 315500 | 316000 | 315500 | 137 |
| 375 | 20240911 | 131700 | 52689580000 | 316000 | 315500 | 316000 | 315000 | 1150 |
| 376 | 20240911 | 131600 | 52326283500 | 315500 | 316500 | 316500 | 315000 | 959 |
| 377 | 20240911 | 131500 | 52023347500 | 316500 | 316500 | 316500 | 316000 | 370 |
| 378 | 20240911 | 131400 | 51906290500 | 316500 | 315500 | 316500 | 315500 | 846 |
| 379 | 20240911 | 131300 | 51638962000 | 316000 | 315500 | 316000 | 315500 | 157 |
| 380 | 20240911 | 131200 | 51589385500 | 315500 | 316000 | 316000 | 315500 | 248 |
| 381 | 20240911 | 131100 | 51511101000 | 315500 | 315500 | 316000 | 315500 | 350 |
| 382 | 20240911 | 131000 | 51400514000 | 316000 | 316000 | 316000 | 315500 | 535 |
| 383 | 20240911 | 130900 | 51231553500 | 316000 | 316000 | 316500 | 315500 | 352 |
| 384 | 20240911 | 130800 | 51120312500 | 316500 | 316500 | 316500 | 316000 | 138 |
| 385 | 20240911 | 130700 | 51076685500 | 316500 | 317000 | 317000 | 316000 | 688 |
| 386 | 20240911 | 130600 | 50858789500 | 316500 | 316500 | 317000 | 316000 | 143 |
| 387 | 20240911 | 130500 | 50813515500 | 316500 | 317000 | 317000 | 316500 | 367 |
| 388 | 20240911 | 130400 | 50697329000 | 316500 | 317500 | 317500 | 316500 | 406 |
| 389 | 20240911 | 130300 | 50568494000 | 317500 | 316500 | 317500 | 316000 | 1457 |
| 390 | 20240911 | 130200 | 50106921000 | 316500 | 316000 | 316500 | 316000 | 732 |
| 391 | 20240911 | 130100 | 49875575000 | 316000 | 316500 | 316500 | 315500 | 353 |
| 392 | 20240911 | 130000 | 49764045000 | 316000 | 316000 | 316000 | 315500 | 835 |
| 393 | 20240911 | 125900 | 49500221000 | 316000 | 315500 | 316000 | 315000 | 181 |
| 394 | 20240911 | 125800 | 49443122500 | 315500 | 316000 | 316000 | 315500 | 283 |
| 395 | 20240911 | 125700 | 49353765000 | 315500 | 315500 | 316000 | 315500 | 164 |
| 396 | 20240911 | 125600 | 49301985000 | 316000 | 316500 | 316500 | 315500 | 1703 |
| 397 | 20240911 | 125500 | 48763669500 | 317000 | 316500 | 317000 | 316500 | 878 |
| 398 | 20240911 | 125400 | 48485779500 | 316500 | 316500 | 316500 | 316000 | 60 |
| 399 | 20240911 | 125300 | 48466806500 | 316000 | 316500 | 316500 | 316000 | 248 |
| 400 | 20240911 | 125200 | 48388326500 | 316000 | 315000 | 316500 | 315000 | 1214 |
| 401 | 20240911 | 125100 | 48005073000 | 315000 | 315000 | 315000 | 314500 | 544 |
| 402 | 20240911 | 125000 | 47833732000 | 315000 | 315000 | 315000 | 314500 | 75 |
| 403 | 20240911 | 124900 | 47810119000 | 315000 | 314000 | 315000 | 314000 | 412 |
| 404 | 20240911 | 124800 | 47680543000 | 314500 | 314000 | 314500 | 313500 | 893 |
| 405 | 20240911 | 124700 | 47400041500 | 314000 | 314500 | 314500 | 314000 | 342 |
| 406 | 20240911 | 124600 | 47292634500 | 314500 | 314000 | 314500 | 314000 | 705 |
| 407 | 20240911 | 124500 | 47071150500 | 314000 | 314000 | 314000 | 313500 | 565 |
| 408 | 20240911 | 124400 | 46893857000 | 314000 | 314000 | 314000 | 313000 | 260 |
| 409 | 20240911 | 124300 | 46812345000 | 313500 | 313000 | 314000 | 313000 | 47 |
| 410 | 20240911 | 124200 | 46797595500 | 314000 | 314500 | 314500 | 313500 | 492 |
| 411 | 20240911 | 124100 | 46643309500 | 313500 | 314500 | 314500 | 313500 | 765 |
| 412 | 20240911 | 124000 | 46403179500 | 314500 | 314000 | 314500 | 313500 | 155 |
| 413 | 20240911 | 123900 | 46354518500 | 314000 | 315000 | 315000 | 313500 | 1113 |
| 414 | 20240911 | 123800 | 46004678000 | 315000 | 315000 | 315000 | 314500 | 54 |
| 415 | 20240911 | 123700 | 45987680000 | 315000 | 314500 | 315000 | 314500 | 69 |
| 416 | 20240911 | 123600 | 45965962000 | 315000 | 314000 | 315000 | 314000 | 1644 |
| 417 | 20240911 | 123500 | 45448935000 | 314000 | 314500 | 314500 | 314000 | 147 |
| 418 | 20240911 | 123400 | 45402767000 | 314000 | 314500 | 314500 | 314000 | 529 |
| 419 | 20240911 | 123300 | 45236655500 | 314500 | 314500 | 314500 | 314000 | 53 |
| 420 | 20240911 | 123200 | 45220003000 | 314000 | 314500 | 315000 | 314000 | 248 |
| 421 | 20240911 | 123100 | 45142030000 | 314500 | 315000 | 315500 | 314500 | 694 |
| 422 | 20240911 | 123000 | 44923543000 | 315000 | 315500 | 316000 | 314500 | 1417 |
| 423 | 20240911 | 122900 | 44476775000 | 316000 | 315500 | 316500 | 315500 | 919 |
| 424 | 20240911 | 122800 | 44186453000 | 315500 | 315500 | 315500 | 315000 | 581 |
| 425 | 20240911 | 122700 | 44003186000 | 315500 | 314500 | 315500 | 314500 | 2954 |
| 426 | 20240911 | 122600 | 43073289000 | 314500 | 314500 | 314500 | 314000 | 256 |
| 427 | 20240911 | 122500 | 42992838000 | 314000 | 314500 | 314500 | 314000 | 323 |
| 428 | 20240911 | 122400 | 42891389000 | 314500 | 314000 | 314500 | 314000 | 121 |
| 429 | 20240911 | 122300 | 42853351500 | 314500 | 313000 | 314500 | 313000 | 1370 |
| 430 | 20240911 | 122200 | 42423821000 | 312500 | 313000 | 313000 | 312500 | 210 |
| 431 | 20240911 | 122100 | 42358123500 | 313000 | 312500 | 313000 | 312000 | 599 |
| 432 | 20240911 | 122000 | 42170880000 | 312500 | 312000 | 312500 | 312000 | 74 |
| 433 | 20240911 | 121900 | 42147763500 | 312500 | 312500 | 312500 | 312000 | 157 |
| 434 | 20240911 | 121800 | 42098757500 | 312000 | 312000 | 312500 | 311500 | 802 |
| 435 | 20240911 | 121700 | 41848529500 | 312000 | 312000 | 312000 | 311500 | 469 |
| 436 | 20240911 | 121600 | 41702346000 | 312000 | 311500 | 312000 | 311500 | 76 |
| 437 | 20240911 | 121500 | 41678654000 | 311500 | 312000 | 312000 | 311500 | 125 |
| 438 | 20240911 | 121400 | 41639707500 | 312000 | 313000 | 313000 | 312000 | 1633 |
| 439 | 20240911 | 121300 | 41129182000 | 313000 | 313500 | 313500 | 313000 | 45 |
| 440 | 20240911 | 121200 | 41115086500 | 313500 | 313500 | 313500 | 313000 | 58 |
| 441 | 20240911 | 121100 | 41096908500 | 313500 | 313500 | 313500 | 313000 | 117 |
| 442 | 20240911 | 121000 | 41060229500 | 313500 | 313500 | 313500 | 313000 | 376 |
| 443 | 20240911 | 120900 | 40942406000 | 313500 | 313000 | 313500 | 313000 | 44 |
| 444 | 20240911 | 120800 | 40928619500 | 313500 | 313500 | 313500 | 313000 | 28 |
| 445 | 20240911 | 120700 | 40919848000 | 313500 | 313000 | 313500 | 313000 | 110 |
| 446 | 20240911 | 120600 | 40885410500 | 313000 | 313000 | 313500 | 313000 | 130 |
| 447 | 20240911 | 120500 | 40844685000 | 313500 | 313500 | 313500 | 313000 | 92 |
| 448 | 20240911 | 120400 | 40815852000 | 313500 | 313500 | 313500 | 313000 | 722 |
| 449 | 20240911 | 120300 | 40589769500 | 313500 | 314000 | 314000 | 313000 | 909 |
| 450 | 20240911 | 120200 | 40304846000 | 314000 | 314000 | 314000 | 313500 | 186 |
| 451 | 20240911 | 120100 | 40246443000 | 313500 | 313500 | 314000 | 313000 | 1051 |
| 452 | 20240911 | 120000 | 39916958500 | 313500 | 313500 | 313500 | 313000 | 215 |
| 453 | 20240911 | 115900 | 39849595500 | 313500 | 313500 | 313500 | 313000 | 704 |
| 454 | 20240911 | 115800 | 39629177000 | 313000 | 313500 | 314000 | 313000 | 575 |
| 455 | 20240911 | 115700 | 39448923000 | 314000 | 314000 | 314500 | 313500 | 823 |
| 456 | 20240911 | 115600 | 39190583500 | 314000 | 314000 | 314500 | 314000 | 66 |
| 457 | 20240911 | 115500 | 39169849000 | 314500 | 314000 | 314500 | 314000 | 31 |
| 458 | 20240911 | 115400 | 39160100000 | 314500 | 314500 | 315000 | 314000 | 400 |
| 459 | 20240911 | 115300 | 39034341500 | 314500 | 314500 | 315000 | 314500 | 329 |
| 460 | 20240911 | 115200 | 38930859000 | 315000 | 315000 | 315000 | 314500 | 161 |
| 461 | 20240911 | 115100 | 38880157500 | 314500 | 315000 | 315500 | 314500 | 614 |
| 462 | 20240911 | 115000 | 38686732000 | 315000 | 316500 | 316500 | 315000 | 734 |
| 463 | 20240911 | 114900 | 38455048000 | 316500 | 316000 | 316500 | 316000 | 541 |
| 464 | 20240911 | 114800 | 38284086500 | 315500 | 315500 | 316000 | 315500 | 711 |
| 465 | 20240911 | 114700 | 38059589500 | 316000 | 315500 | 316500 | 315500 | 1002 |
| 466 | 20240911 | 114600 | 37742976500 | 316000 | 316000 | 316000 | 315500 | 419 |
| 467 | 20240911 | 114500 | 37610715000 | 316000 | 316500 | 316500 | 315500 | 1071 |
| 468 | 20240911 | 114400 | 37272356000 | 316500 | 317000 | 317000 | 316000 | 859 |
| 469 | 20240911 | 114300 | 37000502500 | 317000 | 317000 | 317500 | 316500 | 385 |
| 470 | 20240911 | 114200 | 36878469000 | 317000 | 316500 | 317500 | 316000 | 1778 |
| 471 | 20240911 | 114100 | 36315024500 | 316500 | 316500 | 316500 | 316000 | 230 |
| 472 | 20240911 | 114000 | 36242266500 | 316500 | 317000 | 317000 | 316000 | 1896 |
| 473 | 20240911 | 113900 | 35642074500 | 317000 | 317500 | 317500 | 317000 | 294 |
| 474 | 20240911 | 113800 | 35548813500 | 317500 | 316500 | 317500 | 316000 | 1343 |
| 475 | 20240911 | 113700 | 35123448500 | 316500 | 317000 | 317500 | 316000 | 1190 |
| 476 | 20240911 | 113600 | 34746394500 | 317000 | 317000 | 318000 | 316500 | 2640 |
| 477 | 20240911 | 113500 | 33908613500 | 317000 | 317000 | 317500 | 316500 | 410 |
| 478 | 20240911 | 113400 | 33778678000 | 317000 | 317000 | 318500 | 317000 | 3997 |
| 479 | 20240911 | 113300 | 32508862000 | 317500 | 317000 | 317500 | 317000 | 766 |
| 480 | 20240911 | 113200 | 32265948500 | 317000 | 316000 | 317500 | 315500 | 4830 |
| 481 | 20240911 | 113100 | 30737998000 | 316000 | 316000 | 316000 | 315000 | 1398 |
| 482 | 20240911 | 113000 | 30296957500 | 315500 | 315000 | 316000 | 315000 | 1910 |
| 483 | 20240911 | 112900 | 29694351500 | 315000 | 315000 | 315500 | 314500 | 2068 |
| 484 | 20240911 | 112800 | 29042805500 | 315000 | 314000 | 315000 | 313500 | 2398 |
| 485 | 20240911 | 112700 | 28289055500 | 314000 | 314000 | 314000 | 313500 | 175 |
| 486 | 20240911 | 112600 | 28234107000 | 313500 | 312500 | 313500 | 312500 | 3198 |
| 487 | 20240911 | 112500 | 27232316000 | 312500 | 312500 | 313000 | 312000 | 719 |
| 488 | 20240911 | 112400 | 27007635500 | 313000 | 313000 | 313000 | 312500 | 116 |
| 489 | 20240911 | 112300 | 26971371000 | 312500 | 313000 | 313000 | 312500 | 36 |
| 490 | 20240911 | 112200 | 26960108500 | 312500 | 313500 | 313500 | 312500 | 989 |
| 491 | 20240911 | 112100 | 26650627500 | 313500 | 313500 | 313500 | 313000 | 153 |
| 492 | 20240911 | 112000 | 26602680500 | 313000 | 313000 | 313500 | 313000 | 627 |
| 493 | 20240911 | 111900 | 26406258000 | 313000 | 312000 | 313000 | 312000 | 2680 |
| 494 | 20240911 | 111800 | 25568068000 | 312000 | 312000 | 312500 | 312000 | 1361 |
| 495 | 20240911 | 111700 | 25143178500 | 312000 | 311500 | 312500 | 311000 | 3898 |
| 496 | 20240911 | 111600 | 23928228000 | 311000 | 311500 | 311500 | 311000 | 36 |
| 497 | 20240911 | 111500 | 23917023000 | 311000 | 311500 | 311500 | 311000 | 172 |
| 498 | 20240911 | 111400 | 23863515000 | 311000 | 311000 | 311500 | 310500 | 1090 |
| 499 | 20240911 | 111300 | 23524493000 | 311000 | 311000 | 311000 | 310500 | 18 |
| 500 | 20240911 | 111200 | 23518896000 | 310500 | 310500 | 311000 | 310500 | 426 |
| 501 | 20240911 | 111100 | 23386601500 | 310500 | 310000 | 310500 | 310000 | 577 |
| 502 | 20240911 | 111000 | 23207565500 | 310500 | 310500 | 310500 | 310000 | 508 |
| 503 | 20240911 | 110900 | 23049834000 | 310500 | 310000 | 310500 | 309500 | 722 |
| 504 | 20240911 | 110800 | 22825954500 | 310000 | 309500 | 310000 | 309500 | 248 |
| 505 | 20240911 | 110700 | 22749075500 | 309500 | 309500 | 310000 | 309500 | 70 |
| 506 | 20240911 | 110600 | 22727380000 | 310000 | 310000 | 310000 | 309500 | 62 |
| 507 | 20240911 | 110500 | 22708172500 | 310000 | 309500 | 310000 | 309500 | 488 |
| 508 | 20240911 | 110400 | 22557104500 | 309500 | 309500 | 309500 | 309000 | 163 |
| 509 | 20240911 | 110300 | 22506668000 | 309500 | 309000 | 309500 | 309000 | 77 |
| 510 | 20240911 | 110200 | 22482850500 | 309500 | 309500 | 309500 | 309000 | 55 |
| 511 | 20240911 | 110100 | 22465841500 | 309500 | 309000 | 309500 | 309000 | 36 |
| 512 | 20240911 | 110000 | 22454704000 | 309000 | 309000 | 309500 | 309000 | 293 |
| 513 | 20240911 | 105900 | 22364164500 | 309000 | 309500 | 309500 | 309000 | 153 |
| 514 | 20240911 | 105800 | 22316879000 | 309500 | 309500 | 309500 | 309000 | 42 |
| 515 | 20240911 | 105700 | 22303887000 | 309500 | 308500 | 309500 | 308500 | 679 |
| 516 | 20240911 | 105600 | 22094160500 | 308500 | 309000 | 309000 | 308500 | 59 |
| 517 | 20240911 | 105500 | 22075945000 | 309000 | 309000 | 309000 | 308500 | 56 |
| 518 | 20240911 | 105400 | 22058659500 | 309000 | 308500 | 309000 | 308500 | 391 |
| 519 | 20240911 | 105300 | 21937870000 | 308500 | 309500 | 309500 | 308500 | 395 |
| 520 | 20240911 | 105200 | 21815858500 | 309500 | 309000 | 309500 | 309000 | 71 |
| 521 | 20240911 | 105100 | 21793911000 | 309000 | 309000 | 309500 | 309000 | 121 |
| 522 | 20240911 | 105000 | 21756516000 | 309500 | 309000 | 309500 | 308500 | 300 |
| 523 | 20240911 | 104900 | 21663812000 | 309000 | 309500 | 309500 | 308500 | 247 |
| 524 | 20240911 | 104800 | 21587486500 | 309000 | 309500 | 309500 | 309000 | 135 |
| 525 | 20240911 | 104700 | 21545751500 | 309000 | 309500 | 309500 | 309000 | 67 |
| 526 | 20240911 | 104600 | 21525042500 | 309500 | 310000 | 310000 | 309500 | 276 |
| 527 | 20240911 | 104500 | 21439611000 | 310000 | 309500 | 310000 | 309500 | 95 |
| 528 | 20240911 | 104400 | 21410201500 | 309500 | 309500 | 310000 | 309000 | 411 |
| 529 | 20240911 | 104300 | 21283008000 | 309500 | 309500 | 309500 | 309000 | 58 |
| 530 | 20240911 | 104200 | 21265058500 | 309500 | 309000 | 309500 | 309000 | 184 |
| 531 | 20240911 | 104100 | 21208196000 | 309000 | 308000 | 309500 | 308000 | 841 |
| 532 | 20240911 | 104000 | 20948735000 | 308000 | 308000 | 308500 | 308000 | 213 |
| 533 | 20240911 | 103900 | 20883103500 | 308000 | 308000 | 308500 | 308000 | 480 |
| 534 | 20240911 | 103800 | 20735255000 | 308500 | 309000 | 309000 | 308000 | 523 |
| 535 | 20240911 | 103700 | 20574065500 | 309000 | 309000 | 309000 | 308500 | 264 |
| 536 | 20240911 | 103600 | 20492550000 | 309000 | 309500 | 309500 | 308500 | 520 |
| 537 | 20240911 | 103500 | 20331870000 | 309500 | 309000 | 309500 | 309000 | 498 |
| 538 | 20240911 | 103400 | 20177947500 | 308500 | 309000 | 309500 | 308500 | 427 |
| 539 | 20240911 | 103300 | 20046074500 | 309500 | 310500 | 310500 | 309000 | 563 |
| 540 | 20240911 | 103200 | 19871594000 | 311000 | 311000 | 311000 | 310500 | 54 |
| 541 | 20240911 | 103100 | 19854820500 | 310000 | 310500 | 311000 | 310000 | 117 |
| 542 | 20240911 | 103000 | 19818488500 | 311000 | 310500 | 311500 | 310500 | 1500 |
| 543 | 20240911 | 102900 | 19352099500 | 310500 | 310500 | 311000 | 310500 | 105 |
| 544 | 20240911 | 102800 | 19319496500 | 311000 | 310500 | 311000 | 310500 | 344 |
| 545 | 20240911 | 102700 | 19212675500 | 310500 | 310500 | 311000 | 310000 | 243 |
| 546 | 20240911 | 102600 | 19137223500 | 311000 | 311000 | 311000 | 310500 | 29 |
| 547 | 20240911 | 102500 | 19128207000 | 311000 | 311000 | 311000 | 310500 | 90 |
| 548 | 20240911 | 102400 | 19100250000 | 310500 | 310500 | 311000 | 310500 | 289 |
| 549 | 20240911 | 102300 | 19010467500 | 310500 | 310000 | 310500 | 310000 | 227 |
| 550 | 20240911 | 102200 | 18940000000 | 310500 | 311500 | 311500 | 310000 | 551 |
| 551 | 20240911 | 102100 | 18768759500 | 311500 | 311000 | 311500 | 311000 | 70 |
| 552 | 20240911 | 102000 | 18746978500 | 311500 | 311500 | 311500 | 311000 | 125 |
| 553 | 20240911 | 101900 | 18708076500 | 311500 | 310500 | 311500 | 310500 | 502 |
| 554 | 20240911 | 101800 | 18551923500 | 311000 | 311000 | 311000 | 310500 | 245 |
| 555 | 20240911 | 101700 | 18475797500 | 311000 | 311000 | 311000 | 310500 | 78 |
| 556 | 20240911 | 101600 | 18451544500 | 311000 | 311000 | 311000 | 310500 | 23 |
| 557 | 20240911 | 101500 | 18444393000 | 311000 | 311500 | 311500 | 310500 | 680 |
| 558 | 20240911 | 101400 | 18232931000 | 311500 | 311000 | 311500 | 311000 | 432 |
| 559 | 20240911 | 101300 | 18098575500 | 311000 | 311000 | 311000 | 310500 | 41 |
| 560 | 20240911 | 101200 | 18085834500 | 310500 | 311000 | 311500 | 310500 | 699 |
| 561 | 20240911 | 101100 | 17868466500 | 311000 | 311500 | 311500 | 311000 | 125 |
| 562 | 20240911 | 101000 | 17829581000 | 311500 | 311500 | 311500 | 311000 | 21 |
| 563 | 20240911 | 100900 | 17823041500 | 311500 | 311500 | 312000 | 311000 | 969 |
| 564 | 20240911 | 100800 | 17521246500 | 311500 | 312000 | 312000 | 311500 | 1021 |
| 565 | 20240911 | 100700 | 17202717500 | 312000 | 312500 | 312500 | 312000 | 113 |
| 566 | 20240911 | 100600 | 17167437000 | 312500 | 311500 | 312500 | 311000 | 5871 |
| 567 | 20240911 | 100500 | 15337577000 | 311000 | 311500 | 311500 | 311000 | 271 |
| 568 | 20240911 | 100400 | 15253248500 | 311000 | 311500 | 311500 | 310500 | 483 |
| 569 | 20240911 | 100300 | 15103074000 | 311000 | 311500 | 311500 | 311000 | 318 |
| 570 | 20240911 | 100200 | 15004123500 | 311500 | 311000 | 311500 | 310500 | 658 |
| 571 | 20240911 | 100100 | 14799449500 | 311000 | 311000 | 311000 | 310500 | 114 |
| 572 | 20240911 | 100000 | 14764012500 | 311000 | 311000 | 311000 | 310500 | 187 |
| 573 | 20240911 | 095900 | 14705856000 | 311000 | 311000 | 311000 | 310500 | 67 |
| 574 | 20240911 | 095800 | 14685030500 | 311000 | 311000 | 311000 | 310500 | 459 |
| 575 | 20240911 | 095700 | 14542382500 | 311000 | 310000 | 311000 | 309500 | 326 |
| 576 | 20240911 | 095600 | 14441199000 | 309500 | 310500 | 310500 | 309500 | 267 |
| 577 | 20240911 | 095500 | 14358438500 | 310500 | 310500 | 310500 | 310000 | 231 |
| 578 | 20240911 | 095400 | 14286809000 | 310000 | 310500 | 310500 | 310000 | 118 |
| 579 | 20240911 | 095300 | 14250213000 | 310500 | 310500 | 310500 | 310000 | 266 |
| 580 | 20240911 | 095200 | 14167723000 | 310500 | 311000 | 311000 | 310000 | 312 |
| 581 | 20240911 | 095100 | 14070834500 | 311000 | 311000 | 311000 | 310500 | 325 |
| 582 | 20240911 | 095000 | 13969806000 | 311000 | 311000 | 311000 | 310500 | 187 |
| 583 | 20240911 | 094900 | 13911703000 | 311000 | 311000 | 311000 | 310500 | 254 |
| 584 | 20240911 | 094800 | 13832730000 | 310500 | 310000 | 311000 | 310000 | 615 |
| 585 | 20240911 | 094700 | 13641857000 | 310500 | 310000 | 310500 | 310000 | 326 |
| 586 | 20240911 | 094600 | 13540773000 | 310000 | 310000 | 310500 | 309500 | 225 |
| 587 | 20240911 | 094500 | 13471077000 | 310000 | 309500 | 310500 | 309000 | 525 |
| 588 | 20240911 | 094400 | 13308403500 | 308500 | 308500 | 309500 | 308000 | 264 |
| 589 | 20240911 | 094300 | 13226938000 | 309000 | 309000 | 309500 | 308500 | 202 |
| 590 | 20240911 | 094200 | 13164555000 | 309500 | 309000 | 309500 | 308500 | 459 |
| 591 | 20240911 | 094100 | 13022723500 | 309000 | 308500 | 309000 | 308500 | 264 |
| 592 | 20240911 | 094000 | 12941234000 | 308500 | 308000 | 309000 | 308000 | 410 |
| 593 | 20240911 | 093900 | 12814768500 | 308000 | 309000 | 309000 | 308000 | 1405 |
| 594 | 20240911 | 093800 | 12381305000 | 309000 | 309000 | 309500 | 308500 | 1611 |
| 595 | 20240911 | 093700 | 11883478500 | 309500 | 309500 | 310000 | 309000 | 437 |
| 596 | 20240911 | 093600 | 11748265500 | 310000 | 309500 | 310000 | 309500 | 204 |
| 597 | 20240911 | 093500 | 11685075000 | 310000 | 310000 | 310000 | 309500 | 271 |
| 598 | 20240911 | 093400 | 11601108000 | 310000 | 310000 | 310000 | 309500 | 259 |
| 599 | 20240911 | 093300 | 11520880000 | 309500 | 310000 | 310000 | 309500 | 172 |
| 600 | 20240911 | 093200 | 11467617500 | 310000 | 310000 | 311000 | 310000 | 189 |
| 601 | 20240911 | 093100 | 11409013000 | 311000 | 311000 | 311000 | 310000 | 361 |
| 602 | 20240911 | 093000 | 11296847500 | 311000 | 310500 | 311000 | 310000 | 301 |
| 603 | 20240911 | 092900 | 11203329500 | 311000 | 310500 | 311000 | 310000 | 370 |
| 604 | 20240911 | 092800 | 11088528000 | 310500 | 310500 | 311000 | 310500 | 534 |
| 605 | 20240911 | 092700 | 10922575500 | 310500 | 311000 | 311000 | 310500 | 412 |
| 606 | 20240911 | 092600 | 10794548000 | 311000 | 311000 | 311000 | 310500 | 189 |
| 607 | 20240911 | 092500 | 10735779500 | 310500 | 311000 | 311000 | 310500 | 349 |
| 608 | 20240911 | 092400 | 10627325000 | 311000 | 310500 | 312000 | 310500 | 3040 |
| 609 | 20240911 | 092300 | 9681203000 | 310500 | 309000 | 311000 | 309000 | 1594 |
| 610 | 20240911 | 092200 | 9187189500 | 309000 | 309000 | 309500 | 309000 | 565 |
| 611 | 20240911 | 092100 | 9012412500 | 309000 | 309000 | 309500 | 308500 | 828 |
| 612 | 20240911 | 092000 | 8756591500 | 309500 | 308500 | 309500 | 308500 | 629 |
| 613 | 20240911 | 091900 | 8562347500 | 308000 | 308500 | 308500 | 308000 | 1341 |
| 614 | 20240911 | 091800 | 8148861500 | 309000 | 309000 | 309500 | 309000 | 575 |
| 615 | 20240911 | 091700 | 7971184000 | 309000 | 309000 | 310000 | 308500 | 2189 |
| 616 | 20240911 | 091600 | 7293812500 | 309000 | 309000 | 309000 | 308500 | 585 |
| 617 | 20240911 | 091500 | 7113050000 | 309000 | 309500 | 309500 | 309000 | 405 |
| 618 | 20240911 | 091400 | 6987885500 | 309500 | 308500 | 309500 | 308500 | 915 |
| 619 | 20240911 | 091300 | 6705148500 | 308500 | 309000 | 309000 | 308500 | 1300 |
| 620 | 20240911 | 091200 | 6303581500 | 309000 | 309000 | 310000 | 309000 | 383 |
| 621 | 20240911 | 091100 | 6185104500 | 310000 | 309500 | 310000 | 309000 | 1023 |
| 622 | 20240911 | 091000 | 5868517000 | 309500 | 310000 | 311000 | 309500 | 363 |
| 623 | 20240911 | 090900 | 5756088500 | 310000 | 310000 | 311500 | 310000 | 1950 |
| 624 | 20240911 | 090800 | 5150480000 | 310000 | 310000 | 310500 | 309500 | 1085 |
| 625 | 20240911 | 090700 | 4814109500 | 310500 | 310000 | 310500 | 309000 | 2777 |
| 626 | 20240911 | 090600 | 3954114500 | 310500 | 311500 | 312000 | 310000 | 1230 |
| 627 | 20240911 | 090500 | 3571763000 | 312000 | 311000 | 312500 | 311000 | 1388 |
| 628 | 20240911 | 090400 | 3139275500 | 311000 | 311500 | 311500 | 310500 | 1244 |
| 629 | 20240911 | 090300 | 2752179000 | 311500 | 309000 | 311500 | 309000 | 1414 |
| 630 | 20240911 | 090200 | 2313329000 | 309500 | 309000 | 310000 | 308500 | 788 |
| 631 | 20240911 | 090100 | 2069738500 | 309000 | 309500 | 311000 | 308000 | 3334 |
| 632 | 20240911 | 090000 | 1038249000 | 310000 | 307000 | 310000 | 307000 | 3375 |