37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240910 | 193000 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 27468 |
| 3 | 20240910 | 192900 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 4 | 20240910 | 192800 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 5 | 20240910 | 192700 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 6 | 20240910 | 192600 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 7 | 20240910 | 192500 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 8 | 20240910 | 192400 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 9 | 20240910 | 192300 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 10 | 20240910 | 192200 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 11 | 20240910 | 192100 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 12 | 20240910 | 192000 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 13 | 20240910 | 191900 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 14 | 20240910 | 191800 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 15 | 20240910 | 191700 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 16 | 20240910 | 191600 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 17 | 20240910 | 191500 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 18 | 20240910 | 191400 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 19 | 20240910 | 191300 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 20 | 20240910 | 191200 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 21 | 20240910 | 191100 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 22 | 20240910 | 191000 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 23 | 20240910 | 190900 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 24 | 20240910 | 190800 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 25 | 20240910 | 190700 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 26 | 20240910 | 190600 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 27 | 20240910 | 190500 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 28 | 20240910 | 190400 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 29 | 20240910 | 190300 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 30 | 20240910 | 190200 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 31 | 20240910 | 190100 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 32 | 20240910 | 190000 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 27468 |
| 33 | 20240910 | 185900 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 34 | 20240910 | 185800 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 35 | 20240910 | 185700 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 36 | 20240910 | 185600 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 37 | 20240910 | 185500 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 38 | 20240910 | 185400 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 39 | 20240910 | 185300 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 40 | 20240910 | 185200 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 41 | 20240910 | 185100 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 42 | 20240910 | 185000 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 43 | 20240910 | 184900 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 44 | 20240910 | 184800 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 45 | 20240910 | 184700 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 46 | 20240910 | 184600 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 47 | 20240910 | 184500 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 48 | 20240910 | 184400 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 49 | 20240910 | 184300 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 50 | 20240910 | 184200 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 51 | 20240910 | 184100 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 52 | 20240910 | 184000 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 53 | 20240910 | 183900 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 54 | 20240910 | 183800 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 55 | 20240910 | 183700 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 56 | 20240910 | 183600 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 57 | 20240910 | 183500 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 58 | 20240910 | 183400 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 59 | 20240910 | 183300 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 60 | 20240910 | 183200 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 61 | 20240910 | 183100 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 62 | 20240910 | 183000 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 27468 |
| 63 | 20240910 | 182900 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 64 | 20240910 | 182800 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 65 | 20240910 | 182700 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 66 | 20240910 | 182600 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 67 | 20240910 | 182500 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 68 | 20240910 | 182400 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 69 | 20240910 | 182300 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 70 | 20240910 | 182200 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 71 | 20240910 | 182100 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 72 | 20240910 | 182000 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 73 | 20240910 | 181900 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 74 | 20240910 | 181800 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 75 | 20240910 | 181700 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 76 | 20240910 | 181600 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 77 | 20240910 | 181500 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 78 | 20240910 | 181400 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 79 | 20240910 | 181300 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 80 | 20240910 | 181200 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 81 | 20240910 | 181100 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 82 | 20240910 | 181000 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 83 | 20240910 | 180900 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 84 | 20240910 | 180800 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 85 | 20240910 | 180700 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 86 | 20240910 | 180600 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 87 | 20240910 | 180500 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 88 | 20240910 | 180400 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 89 | 20240910 | 180300 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 90 | 20240910 | 180200 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 91 | 20240910 | 180100 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 92 | 20240910 | 180000 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 27468 |
| 93 | 20240910 | 175900 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 94 | 20240910 | 175800 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 95 | 20240910 | 175700 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 96 | 20240910 | 175600 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 97 | 20240910 | 175500 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 98 | 20240910 | 175400 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 99 | 20240910 | 175300 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 100 | 20240910 | 175200 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 101 | 20240910 | 175100 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 102 | 20240910 | 175000 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 103 | 20240910 | 174900 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 104 | 20240910 | 174800 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 105 | 20240910 | 174700 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 106 | 20240910 | 174600 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 107 | 20240910 | 174500 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 108 | 20240910 | 174400 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 109 | 20240910 | 174300 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 110 | 20240910 | 174200 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 111 | 20240910 | 174100 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 112 | 20240910 | 174000 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 113 | 20240910 | 173900 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 114 | 20240910 | 173800 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 115 | 20240910 | 173700 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 116 | 20240910 | 173600 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 117 | 20240910 | 173500 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 118 | 20240910 | 173400 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 119 | 20240910 | 173300 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 120 | 20240910 | 173200 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 121 | 20240910 | 173100 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 122 | 20240910 | 173000 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 27468 |
| 123 | 20240910 | 172900 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 124 | 20240910 | 172800 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 125 | 20240910 | 172700 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 126 | 20240910 | 172600 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 127 | 20240910 | 172500 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 128 | 20240910 | 172400 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 129 | 20240910 | 172300 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 130 | 20240910 | 172200 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 131 | 20240910 | 172100 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 132 | 20240910 | 172000 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 133 | 20240910 | 171900 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 134 | 20240910 | 171800 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 135 | 20240910 | 171700 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 136 | 20240910 | 171600 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 137 | 20240910 | 171500 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 138 | 20240910 | 171400 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 139 | 20240910 | 171300 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 140 | 20240910 | 171200 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 141 | 20240910 | 171100 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 142 | 20240910 | 171000 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 143 | 20240910 | 170900 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 144 | 20240910 | 170800 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 145 | 20240910 | 170700 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 146 | 20240910 | 170600 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 147 | 20240910 | 170500 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 148 | 20240910 | 170400 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 149 | 20240910 | 170300 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 150 | 20240910 | 170200 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 151 | 20240910 | 170100 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 152 | 20240910 | 170000 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 27468 |
| 153 | 20240910 | 165900 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 154 | 20240910 | 165800 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 155 | 20240910 | 165700 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 156 | 20240910 | 165600 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 157 | 20240910 | 165500 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 158 | 20240910 | 165400 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 159 | 20240910 | 165300 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 160 | 20240910 | 165200 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 161 | 20240910 | 165100 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 162 | 20240910 | 165000 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 163 | 20240910 | 164900 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 164 | 20240910 | 164800 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 165 | 20240910 | 164700 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 166 | 20240910 | 164600 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 167 | 20240910 | 164500 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 168 | 20240910 | 164400 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 169 | 20240910 | 164300 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 170 | 20240910 | 164200 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 171 | 20240910 | 164100 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 172 | 20240910 | 164000 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 173 | 20240910 | 163900 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 174 | 20240910 | 163800 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 175 | 20240910 | 163700 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 176 | 20240910 | 163600 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 177 | 20240910 | 163500 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 178 | 20240910 | 163400 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 179 | 20240910 | 163300 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 180 | 20240910 | 163200 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 181 | 20240910 | 163100 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 182 | 20240910 | 163000 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 27468 |
| 183 | 20240910 | 162900 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 184 | 20240910 | 162800 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 185 | 20240910 | 162700 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 186 | 20240910 | 162600 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 187 | 20240910 | 162500 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 188 | 20240910 | 162400 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 189 | 20240910 | 162300 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 190 | 20240910 | 162200 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 191 | 20240910 | 162100 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 192 | 20240910 | 162000 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 193 | 20240910 | 161900 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 194 | 20240910 | 161800 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 195 | 20240910 | 161700 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 196 | 20240910 | 161600 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 197 | 20240910 | 161500 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 198 | 20240910 | 161400 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 199 | 20240910 | 161300 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 200 | 20240910 | 161200 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 201 | 20240910 | 161100 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 202 | 20240910 | 161000 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 203 | 20240910 | 160900 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 204 | 20240910 | 160800 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 205 | 20240910 | 160700 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 206 | 20240910 | 160600 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 207 | 20240910 | 160500 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 208 | 20240910 | 160400 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 209 | 20240910 | 160300 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 210 | 20240910 | 160200 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 211 | 20240910 | 160100 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 212 | 20240910 | 160000 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 27468 |
| 213 | 20240910 | 155900 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 214 | 20240910 | 155800 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 215 | 20240910 | 155700 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 216 | 20240910 | 155600 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 217 | 20240910 | 155500 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 218 | 20240910 | 155400 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 219 | 20240910 | 155300 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 220 | 20240910 | 155200 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 221 | 20240910 | 155100 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 222 | 20240910 | 155000 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 223 | 20240910 | 154900 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 224 | 20240910 | 154800 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 225 | 20240910 | 154700 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 226 | 20240910 | 154600 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 227 | 20240910 | 154500 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 228 | 20240910 | 154400 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 229 | 20240910 | 154300 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 230 | 20240910 | 154200 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 231 | 20240910 | 154100 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 232 | 20240910 | 154000 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 233 | 20240910 | 153900 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 234 | 20240910 | 153800 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 235 | 20240910 | 153700 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 236 | 20240910 | 153600 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 237 | 20240910 | 153500 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 238 | 20240910 | 153400 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 239 | 20240910 | 153300 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 240 | 20240910 | 153200 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 241 | 20240910 | 153100 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 242 | 20240910 | 153000 | 73869618000 | 306500 | 306500 | 306500 | 306500 | 54936 |
| 243 | 20240910 | 152900 | 65450676000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 244 | 20240910 | 152800 | 65450676000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 245 | 20240910 | 152700 | 65450676000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 246 | 20240910 | 152600 | 65450676000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 247 | 20240910 | 152500 | 65450676000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 248 | 20240910 | 152400 | 65450676000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 249 | 20240910 | 152300 | 65450676000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 250 | 20240910 | 152200 | 65450676000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 251 | 20240910 | 152100 | 65450676000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 252 | 20240910 | 152000 | 65450676000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 253 | 20240910 | 151900 | 65450676000 | 306500 | 306500 | 307500 | 306500 | 437 |
| 254 | 20240910 | 151800 | 65316559500 | 307000 | 306500 | 307000 | 306500 | 2187 |
| 255 | 20240910 | 151700 | 64645508500 | 306500 | 306500 | 307000 | 306500 | 566 |
| 256 | 20240910 | 151600 | 64471971000 | 306500 | 306500 | 307000 | 306500 | 308 |
| 257 | 20240910 | 151500 | 64377568500 | 307000 | 306500 | 307000 | 306000 | 587 |
| 258 | 20240910 | 151400 | 64197657500 | 306500 | 306500 | 307000 | 306000 | 956 |
| 259 | 20240910 | 151300 | 63904671500 | 307000 | 306500 | 307000 | 306500 | 505 |
| 260 | 20240910 | 151200 | 63749739000 | 306500 | 307000 | 307500 | 306500 | 869 |
| 261 | 20240910 | 151100 | 63483054000 | 307000 | 307000 | 307500 | 307000 | 506 |
| 262 | 20240910 | 151000 | 63327710500 | 307000 | 307000 | 307500 | 307000 | 384 |
| 263 | 20240910 | 150900 | 63209785000 | 307000 | 307000 | 307500 | 307000 | 304 |
| 264 | 20240910 | 150800 | 63116434000 | 307000 | 307500 | 307500 | 307000 | 404 |
| 265 | 20240910 | 150700 | 62992391000 | 307000 | 307000 | 307500 | 307000 | 251 |
| 266 | 20240910 | 150600 | 62915313000 | 307000 | 307000 | 307500 | 307000 | 204 |
| 267 | 20240910 | 150500 | 62852641500 | 307000 | 307500 | 307500 | 307000 | 220 |
| 268 | 20240910 | 150400 | 62785067000 | 307000 | 307500 | 308000 | 307000 | 271 |
| 269 | 20240910 | 150300 | 62701738000 | 307500 | 307500 | 308000 | 307500 | 817 |
| 270 | 20240910 | 150200 | 62450504500 | 308000 | 308000 | 308500 | 307500 | 326 |
| 271 | 20240910 | 150100 | 62350200500 | 308000 | 308000 | 308500 | 308000 | 770 |
| 272 | 20240910 | 150000 | 62113031000 | 308000 | 308000 | 308500 | 308000 | 430 |
| 273 | 20240910 | 145900 | 61980587000 | 308000 | 308500 | 309000 | 308000 | 553 |
| 274 | 20240910 | 145800 | 61810050500 | 308500 | 309000 | 309000 | 308500 | 190 |
| 275 | 20240910 | 145700 | 61751430000 | 308500 | 309000 | 309500 | 308500 | 531 |
| 276 | 20240910 | 145600 | 61587339000 | 309000 | 309000 | 309500 | 309000 | 145 |
| 277 | 20240910 | 145500 | 61542509000 | 309000 | 309000 | 309500 | 309000 | 216 |
| 278 | 20240910 | 145400 | 61475751500 | 309000 | 309500 | 309500 | 309000 | 262 |
| 279 | 20240910 | 145300 | 61394775000 | 309000 | 309000 | 309500 | 309000 | 210 |
| 280 | 20240910 | 145200 | 61329839000 | 309000 | 309000 | 309500 | 309000 | 149 |
| 281 | 20240910 | 145100 | 61283747500 | 309000 | 309000 | 309500 | 309000 | 324 |
| 282 | 20240910 | 145000 | 61183589500 | 308500 | 308500 | 309000 | 308500 | 512 |
| 283 | 20240910 | 144900 | 61025447500 | 308500 | 309500 | 309500 | 308500 | 716 |
| 284 | 20240910 | 144800 | 60804161500 | 309000 | 309000 | 309500 | 309000 | 142 |
| 285 | 20240910 | 144700 | 60760257500 | 309000 | 309500 | 309500 | 309000 | 100 |
| 286 | 20240910 | 144600 | 60729337500 | 309500 | 309500 | 309500 | 309000 | 230 |
| 287 | 20240910 | 144500 | 60658182000 | 309500 | 309000 | 309500 | 309000 | 326 |
| 288 | 20240910 | 144400 | 60557392500 | 309500 | 309000 | 309500 | 309000 | 203 |
| 289 | 20240910 | 144300 | 60494639500 | 309500 | 309000 | 309500 | 309000 | 394 |
| 290 | 20240910 | 144200 | 60372863500 | 309500 | 309000 | 309500 | 309000 | 140 |
| 291 | 20240910 | 144100 | 60329573000 | 309000 | 309000 | 309500 | 309000 | 166 |
| 292 | 20240910 | 144000 | 60278252000 | 309000 | 309500 | 309500 | 309000 | 166 |
| 293 | 20240910 | 143900 | 60226909500 | 309000 | 309500 | 310000 | 309000 | 592 |
| 294 | 20240910 | 143800 | 60043694500 | 309500 | 310000 | 310000 | 309500 | 257 |
| 295 | 20240910 | 143700 | 59964089000 | 310000 | 310000 | 310500 | 309500 | 752 |
| 296 | 20240910 | 143600 | 59730975000 | 310500 | 310500 | 310500 | 310000 | 141 |
| 297 | 20240910 | 143500 | 59687236500 | 310500 | 310000 | 310500 | 310000 | 165 |
| 298 | 20240910 | 143400 | 59636070500 | 310500 | 310500 | 311000 | 310000 | 159 |
| 299 | 20240910 | 143300 | 59586712500 | 310500 | 310500 | 311500 | 310000 | 1453 |
| 300 | 20240910 | 143200 | 59135382000 | 310500 | 310500 | 310500 | 310000 | 560 |
| 301 | 20240910 | 143100 | 58961699500 | 310000 | 311000 | 311000 | 310000 | 499 |
| 302 | 20240910 | 143000 | 58806773500 | 310500 | 311000 | 311000 | 310500 | 133 |
| 303 | 20240910 | 142900 | 58765446000 | 311000 | 311000 | 311000 | 310500 | 120 |
| 304 | 20240910 | 142800 | 58728167500 | 310500 | 310500 | 311000 | 310500 | 351 |
| 305 | 20240910 | 142700 | 58619168000 | 310500 | 310500 | 311000 | 310500 | 128 |
| 306 | 20240910 | 142600 | 58579410500 | 310500 | 310500 | 311000 | 310500 | 143 |
| 307 | 20240910 | 142500 | 58534965500 | 310500 | 310500 | 311000 | 310500 | 185 |
| 308 | 20240910 | 142400 | 58477455000 | 310500 | 310500 | 311000 | 310500 | 97 |
| 309 | 20240910 | 142300 | 58447322500 | 311000 | 311500 | 311500 | 310500 | 377 |
| 310 | 20240910 | 142200 | 58330079500 | 311000 | 310500 | 311000 | 310500 | 293 |
| 311 | 20240910 | 142100 | 58239007000 | 310500 | 311000 | 311000 | 310500 | 183 |
| 312 | 20240910 | 142000 | 58182110500 | 310500 | 311000 | 311000 | 310500 | 367 |
| 313 | 20240910 | 141900 | 58067995500 | 311000 | 311000 | 311500 | 311000 | 275 |
| 314 | 20240910 | 141800 | 57982398000 | 311500 | 310500 | 311500 | 310500 | 440 |
| 315 | 20240910 | 141700 | 57845564000 | 311000 | 310500 | 311000 | 310500 | 99 |
| 316 | 20240910 | 141600 | 57814807000 | 310500 | 310000 | 311000 | 310000 | 230 |
| 317 | 20240910 | 141500 | 57743411000 | 310000 | 310000 | 311000 | 310000 | 388 |
| 318 | 20240910 | 141400 | 57622928500 | 310000 | 310000 | 311000 | 309500 | 731 |
| 319 | 20240910 | 141300 | 57396193500 | 310000 | 310500 | 310500 | 309500 | 384 |
| 320 | 20240910 | 141200 | 57277264500 | 310000 | 310500 | 310500 | 310000 | 419 |
| 321 | 20240910 | 141100 | 57147327000 | 310000 | 310000 | 310500 | 310000 | 105 |
| 322 | 20240910 | 141000 | 57114761500 | 310000 | 310500 | 310500 | 310000 | 119 |
| 323 | 20240910 | 140900 | 57077852000 | 310500 | 310500 | 311000 | 310500 | 864 |
| 324 | 20240910 | 140800 | 56809370500 | 310500 | 311000 | 311000 | 310500 | 152 |
| 325 | 20240910 | 140700 | 56762138000 | 311000 | 310500 | 311000 | 310500 | 339 |
| 326 | 20240910 | 140600 | 56656864000 | 310000 | 311500 | 311500 | 310000 | 1052 |
| 327 | 20240910 | 140500 | 56329907500 | 311000 | 311000 | 311500 | 311000 | 133 |
| 328 | 20240910 | 140400 | 56288499500 | 311500 | 311500 | 311500 | 311000 | 240 |
| 329 | 20240910 | 140300 | 56213777500 | 311500 | 311000 | 311500 | 311000 | 242 |
| 330 | 20240910 | 140200 | 56138454000 | 311000 | 311000 | 311500 | 311000 | 193 |
| 331 | 20240910 | 140100 | 56078378000 | 311000 | 311000 | 311500 | 310500 | 631 |
| 332 | 20240910 | 140000 | 55882043500 | 311000 | 311000 | 311000 | 310500 | 377 |
| 333 | 20240910 | 135900 | 55764840500 | 311500 | 312500 | 312500 | 311000 | 1542 |
| 334 | 20240910 | 135800 | 55283778000 | 312500 | 312000 | 313000 | 312000 | 740 |
| 335 | 20240910 | 135700 | 55052538000 | 312500 | 312500 | 312500 | 312000 | 918 |
| 336 | 20240910 | 135600 | 54765687500 | 312500 | 312000 | 312500 | 311500 | 490 |
| 337 | 20240910 | 135500 | 54612800500 | 312000 | 311500 | 312000 | 311500 | 351 |
| 338 | 20240910 | 135400 | 54503362000 | 312000 | 313500 | 313500 | 311500 | 1251 |
| 339 | 20240910 | 135300 | 54111992000 | 314000 | 314000 | 314000 | 313500 | 779 |
| 340 | 20240910 | 135200 | 53867430000 | 314000 | 313000 | 314000 | 313000 | 1969 |
| 341 | 20240910 | 135100 | 53250129500 | 313500 | 312000 | 313500 | 312000 | 1422 |
| 342 | 20240910 | 135000 | 52805127000 | 312000 | 311000 | 312500 | 311000 | 1744 |
| 343 | 20240910 | 134900 | 52260996500 | 311500 | 311000 | 311500 | 310500 | 809 |
| 344 | 20240910 | 134800 | 52009352000 | 310500 | 310500 | 310500 | 310500 | 71 |
| 345 | 20240910 | 134700 | 51987306500 | 310500 | 310000 | 311000 | 310000 | 599 |
| 346 | 20240910 | 134600 | 51801358000 | 310000 | 310000 | 310500 | 309500 | 882 |
| 347 | 20240910 | 134500 | 51527849000 | 309500 | 310000 | 310500 | 309500 | 561 |
| 348 | 20240910 | 134400 | 51353946000 | 310000 | 309500 | 310000 | 309000 | 925 |
| 349 | 20240910 | 134300 | 51067461000 | 309000 | 309000 | 309500 | 309000 | 102 |
| 350 | 20240910 | 134200 | 51035911500 | 309000 | 309500 | 309500 | 309000 | 169 |
| 351 | 20240910 | 134100 | 50983644000 | 309000 | 309500 | 309500 | 309000 | 196 |
| 352 | 20240910 | 134000 | 50923043500 | 309000 | 309000 | 309500 | 309000 | 63 |
| 353 | 20240910 | 133900 | 50903562500 | 309000 | 309500 | 310000 | 309000 | 305 |
| 354 | 20240910 | 133800 | 50809164500 | 310000 | 309500 | 310000 | 309500 | 158 |
| 355 | 20240910 | 133700 | 50760255000 | 309500 | 309500 | 310000 | 309500 | 206 |
| 356 | 20240910 | 133600 | 50696488500 | 309500 | 309000 | 310000 | 309000 | 291 |
| 357 | 20240910 | 133500 | 50606502500 | 309000 | 309000 | 310500 | 309000 | 305 |
| 358 | 20240910 | 133400 | 50512086000 | 310000 | 309000 | 310000 | 308500 | 1278 |
| 359 | 20240910 | 133300 | 50116510500 | 309000 | 308500 | 309000 | 308500 | 353 |
| 360 | 20240910 | 133200 | 50007452000 | 309000 | 308000 | 310500 | 307500 | 8351 |
| 361 | 20240910 | 133100 | 47420683000 | 307500 | 308500 | 308500 | 307500 | 347 |
| 362 | 20240910 | 133000 | 47313839500 | 308000 | 308000 | 308500 | 308000 | 137 |
| 363 | 20240910 | 132900 | 47271629000 | 308000 | 309000 | 309000 | 308000 | 146 |
| 364 | 20240910 | 132800 | 47226602000 | 308500 | 307500 | 308500 | 307500 | 1605 |
| 365 | 20240910 | 132700 | 46731805000 | 308000 | 307500 | 308000 | 307500 | 282 |
| 366 | 20240910 | 132600 | 46644981000 | 308000 | 308000 | 308000 | 307500 | 680 |
| 367 | 20240910 | 132500 | 46435553500 | 308000 | 308000 | 308500 | 308000 | 264 |
| 368 | 20240910 | 132400 | 46354218500 | 308000 | 308500 | 308500 | 308000 | 133 |
| 369 | 20240910 | 132300 | 46313214000 | 308500 | 308000 | 308500 | 308000 | 54 |
| 370 | 20240910 | 132200 | 46296575500 | 308500 | 308500 | 308500 | 308000 | 307 |
| 371 | 20240910 | 132100 | 46201989000 | 308500 | 308000 | 308500 | 308000 | 873 |
| 372 | 20240910 | 132000 | 45933059000 | 308000 | 308000 | 308500 | 308000 | 266 |
| 373 | 20240910 | 131900 | 45851086000 | 308000 | 308500 | 308500 | 308000 | 360 |
| 374 | 20240910 | 131800 | 45740055500 | 308000 | 308000 | 308500 | 308000 | 143 |
| 375 | 20240910 | 131700 | 45695954500 | 308500 | 308500 | 308500 | 308000 | 195 |
| 376 | 20240910 | 131600 | 45635811500 | 308500 | 308000 | 308500 | 308000 | 129 |
| 377 | 20240910 | 131500 | 45596038500 | 308000 | 308000 | 308500 | 308000 | 220 |
| 378 | 20240910 | 131400 | 45528209500 | 308000 | 308000 | 308500 | 308000 | 242 |
| 379 | 20240910 | 131300 | 45453624500 | 308000 | 308000 | 308500 | 308000 | 157 |
| 380 | 20240910 | 131200 | 45405228500 | 308000 | 308000 | 308500 | 308000 | 137 |
| 381 | 20240910 | 131100 | 45363001500 | 308500 | 308500 | 308500 | 308000 | 116 |
| 382 | 20240910 | 131000 | 45327237000 | 308500 | 308500 | 308500 | 308000 | 93 |
| 383 | 20240910 | 130900 | 45298576000 | 308000 | 308000 | 308500 | 308000 | 134 |
| 384 | 20240910 | 130800 | 45257279500 | 308000 | 308500 | 308500 | 308000 | 129 |
| 385 | 20240910 | 130700 | 45217514500 | 308500 | 308000 | 308500 | 308000 | 241 |
| 386 | 20240910 | 130600 | 45143186500 | 308000 | 308500 | 308500 | 308000 | 242 |
| 387 | 20240910 | 130500 | 45068587500 | 308500 | 308500 | 308500 | 308000 | 128 |
| 388 | 20240910 | 130400 | 45029120500 | 308000 | 307500 | 308500 | 307500 | 143 |
| 389 | 20240910 | 130300 | 44985086000 | 308500 | 307500 | 308500 | 307500 | 168 |
| 390 | 20240910 | 130200 | 44933309500 | 307500 | 308500 | 308500 | 307500 | 97 |
| 391 | 20240910 | 130100 | 44903436000 | 308500 | 307500 | 308500 | 307500 | 275 |
| 392 | 20240910 | 130000 | 44818735000 | 308000 | 308000 | 308000 | 307500 | 228 |
| 393 | 20240910 | 125900 | 44748551500 | 308000 | 308000 | 308000 | 307500 | 158 |
| 394 | 20240910 | 125800 | 44699903500 | 308000 | 307500 | 308000 | 307500 | 157 |
| 395 | 20240910 | 125700 | 44651583000 | 307500 | 308000 | 308000 | 307500 | 231 |
| 396 | 20240910 | 125600 | 44580447000 | 308000 | 308000 | 308500 | 308000 | 423 |
| 397 | 20240910 | 125500 | 44450126000 | 308000 | 308000 | 308500 | 308000 | 214 |
| 398 | 20240910 | 125400 | 44384154000 | 308500 | 308000 | 308500 | 307500 | 913 |
| 399 | 20240910 | 125300 | 44102949500 | 308000 | 307000 | 308000 | 307000 | 542 |
| 400 | 20240910 | 125200 | 43936300000 | 307000 | 307500 | 307500 | 307000 | 133 |
| 401 | 20240910 | 125100 | 43895444500 | 307000 | 307000 | 307500 | 307000 | 86 |
| 402 | 20240910 | 125000 | 43869040000 | 307000 | 307000 | 307500 | 307000 | 188 |
| 403 | 20240910 | 124900 | 43811303500 | 307000 | 307000 | 307500 | 307000 | 271 |
| 404 | 20240910 | 124800 | 43728101000 | 307000 | 307000 | 307500 | 307000 | 102 |
| 405 | 20240910 | 124700 | 43696760500 | 307000 | 307500 | 307500 | 307000 | 103 |
| 406 | 20240910 | 124600 | 43665136500 | 307500 | 306500 | 307500 | 306500 | 298 |
| 407 | 20240910 | 124500 | 43573687000 | 306500 | 306500 | 307000 | 306500 | 420 |
| 408 | 20240910 | 124400 | 43444943000 | 306500 | 306500 | 307000 | 306500 | 182 |
| 409 | 20240910 | 124300 | 43389113000 | 306500 | 306500 | 307000 | 306500 | 125 |
| 410 | 20240910 | 124200 | 43350773500 | 306500 | 307000 | 307000 | 306500 | 180 |
| 411 | 20240910 | 124100 | 43295557500 | 307000 | 306500 | 307000 | 306500 | 139 |
| 412 | 20240910 | 124000 | 43252910500 | 306500 | 307000 | 307000 | 306500 | 154 |
| 413 | 20240910 | 123900 | 43205667000 | 307000 | 307000 | 307000 | 306500 | 187 |
| 414 | 20240910 | 123800 | 43148281500 | 306500 | 306500 | 307000 | 306500 | 210 |
| 415 | 20240910 | 123700 | 43083893500 | 306500 | 307000 | 307500 | 306500 | 574 |
| 416 | 20240910 | 123600 | 42907722500 | 307000 | 307000 | 307500 | 307000 | 128 |
| 417 | 20240910 | 123500 | 42868394000 | 307500 | 307000 | 307500 | 307000 | 159 |
| 418 | 20240910 | 123400 | 42819514500 | 307000 | 307500 | 307500 | 307000 | 146 |
| 419 | 20240910 | 123300 | 42774673000 | 307000 | 307500 | 307500 | 307000 | 177 |
| 420 | 20240910 | 123200 | 42720275000 | 307000 | 307000 | 307500 | 307000 | 141 |
| 421 | 20240910 | 123100 | 42676936000 | 307000 | 307000 | 307500 | 307000 | 201 |
| 422 | 20240910 | 123000 | 42615181000 | 307500 | 307000 | 307500 | 307000 | 92 |
| 423 | 20240910 | 122900 | 42586898500 | 307500 | 307000 | 307500 | 306500 | 338 |
| 424 | 20240910 | 122800 | 42483080000 | 307000 | 306500 | 307000 | 306500 | 254 |
| 425 | 20240910 | 122700 | 42405135000 | 306500 | 306500 | 307000 | 306000 | 219 |
| 426 | 20240910 | 122600 | 42338021500 | 306500 | 306000 | 306500 | 306000 | 424 |
| 427 | 20240910 | 122500 | 42208091000 | 306000 | 306500 | 306500 | 306000 | 97 |
| 428 | 20240910 | 122400 | 42178386500 | 306500 | 306000 | 306500 | 306000 | 254 |
| 429 | 20240910 | 122300 | 42100555500 | 306500 | 306000 | 306500 | 306000 | 78 |
| 430 | 20240910 | 122200 | 42076671500 | 306000 | 306000 | 306500 | 306000 | 125 |
| 431 | 20240910 | 122100 | 42038392500 | 306000 | 306000 | 306500 | 306000 | 85 |
| 432 | 20240910 | 122000 | 42012359000 | 306500 | 306000 | 306500 | 306000 | 158 |
| 433 | 20240910 | 121900 | 41963962500 | 306000 | 306500 | 306500 | 306000 | 134 |
| 434 | 20240910 | 121800 | 41922913000 | 306000 | 306000 | 306500 | 306000 | 200 |
| 435 | 20240910 | 121700 | 41861692500 | 306500 | 306000 | 306500 | 306000 | 157 |
| 436 | 20240910 | 121600 | 41813615500 | 306500 | 306000 | 306500 | 305500 | 128 |
| 437 | 20240910 | 121500 | 41774404000 | 306000 | 306000 | 306500 | 305500 | 248 |
| 438 | 20240910 | 121400 | 41698486500 | 306000 | 306000 | 306500 | 305500 | 344 |
| 439 | 20240910 | 121300 | 41593178500 | 306000 | 306000 | 306500 | 305500 | 164 |
| 440 | 20240910 | 121200 | 41543025500 | 306500 | 306500 | 306500 | 305500 | 426 |
| 441 | 20240910 | 121100 | 41412669000 | 306000 | 306500 | 306500 | 306000 | 168 |
| 442 | 20240910 | 121000 | 41361224000 | 306000 | 306000 | 306500 | 305500 | 129 |
| 443 | 20240910 | 120900 | 41321751000 | 306500 | 306000 | 306500 | 305500 | 121 |
| 444 | 20240910 | 120800 | 41284738000 | 306000 | 306500 | 306500 | 305500 | 156 |
| 445 | 20240910 | 120700 | 41237008000 | 305500 | 306000 | 306500 | 305500 | 61 |
| 446 | 20240910 | 120600 | 41218349500 | 306000 | 306000 | 306500 | 305500 | 133 |
| 447 | 20240910 | 120500 | 41177655500 | 306000 | 305500 | 306500 | 305500 | 151 |
| 448 | 20240910 | 120400 | 41131448500 | 305500 | 306000 | 306500 | 305500 | 124 |
| 449 | 20240910 | 120300 | 41093515000 | 306000 | 306000 | 306500 | 305500 | 62 |
| 450 | 20240910 | 120200 | 41074547500 | 305500 | 306000 | 306500 | 305500 | 188 |
| 451 | 20240910 | 120100 | 41017019500 | 306000 | 306000 | 306500 | 305500 | 104 |
| 452 | 20240910 | 120000 | 40985198000 | 306000 | 306000 | 306500 | 305500 | 268 |
| 453 | 20240910 | 115900 | 40903191000 | 306000 | 306000 | 306500 | 306000 | 356 |
| 454 | 20240910 | 115800 | 40794252000 | 306000 | 306500 | 306500 | 306000 | 58 |
| 455 | 20240910 | 115700 | 40776497500 | 306000 | 306000 | 306000 | 306000 | 248 |
| 456 | 20240910 | 115600 | 40700609500 | 305500 | 306000 | 306500 | 305500 | 140 |
| 457 | 20240910 | 115500 | 40657779500 | 306000 | 306500 | 306500 | 305500 | 274 |
| 458 | 20240910 | 115400 | 40573938500 | 306000 | 306000 | 306000 | 305500 | 218 |
| 459 | 20240910 | 115300 | 40507232500 | 305500 | 306000 | 306500 | 305500 | 233 |
| 460 | 20240910 | 115200 | 40435941000 | 306500 | 306000 | 306500 | 305500 | 87 |
| 461 | 20240910 | 115100 | 40409324500 | 306000 | 306000 | 306500 | 305500 | 303 |
| 462 | 20240910 | 115000 | 40316618000 | 306000 | 306500 | 306500 | 305500 | 185 |
| 463 | 20240910 | 114900 | 40260009000 | 306000 | 306000 | 306500 | 306000 | 73 |
| 464 | 20240910 | 114800 | 40237652000 | 306500 | 306000 | 306500 | 305500 | 1672 |
| 465 | 20240910 | 114700 | 39726022500 | 306500 | 306500 | 307000 | 305500 | 906 |
| 466 | 20240910 | 114600 | 39448527000 | 307000 | 306500 | 307000 | 306500 | 147 |
| 467 | 20240910 | 114500 | 39403463000 | 306500 | 306500 | 307000 | 306500 | 52 |
| 468 | 20240910 | 114400 | 39387524500 | 306500 | 306500 | 307000 | 306500 | 56 |
| 469 | 20240910 | 114300 | 39370357500 | 306500 | 306500 | 307000 | 306500 | 395 |
| 470 | 20240910 | 114200 | 39249253500 | 306000 | 306000 | 306500 | 305500 | 134 |
| 471 | 20240910 | 114100 | 39208255000 | 306000 | 306000 | 306500 | 305500 | 155 |
| 472 | 20240910 | 114000 | 39160842500 | 306500 | 306000 | 306500 | 305500 | 147 |
| 473 | 20240910 | 113900 | 39115875000 | 306000 | 305500 | 306500 | 305500 | 84 |
| 474 | 20240910 | 113800 | 39090171000 | 306500 | 306000 | 306500 | 305500 | 152 |
| 475 | 20240910 | 113700 | 39043620500 | 305500 | 306000 | 306500 | 305500 | 144 |
| 476 | 20240910 | 113600 | 38999579000 | 306000 | 306000 | 306500 | 306000 | 82 |
| 477 | 20240910 | 113500 | 38974481000 | 306000 | 306000 | 306500 | 306000 | 94 |
| 478 | 20240910 | 113400 | 38945714500 | 306000 | 306000 | 306500 | 305500 | 162 |
| 479 | 20240910 | 113300 | 38896147500 | 306000 | 306500 | 306500 | 306000 | 55 |
| 480 | 20240910 | 113200 | 38879307000 | 306000 | 306500 | 306500 | 305500 | 172 |
| 481 | 20240910 | 113100 | 38826671500 | 306000 | 306000 | 306500 | 305500 | 179 |
| 482 | 20240910 | 113000 | 38771901500 | 306000 | 305500 | 306500 | 305500 | 113 |
| 483 | 20240910 | 112900 | 38737318000 | 305500 | 306000 | 306500 | 305500 | 167 |
| 484 | 20240910 | 112800 | 38686218500 | 306000 | 305500 | 306500 | 305500 | 130 |
| 485 | 20240910 | 112700 | 38646445500 | 305500 | 306000 | 306500 | 305500 | 158 |
| 486 | 20240910 | 112600 | 38598095500 | 306000 | 305500 | 306500 | 305500 | 85 |
| 487 | 20240910 | 112500 | 38572084500 | 306000 | 306000 | 306500 | 305500 | 114 |
| 488 | 20240910 | 112400 | 38537213000 | 306000 | 306500 | 306500 | 305500 | 110 |
| 489 | 20240910 | 112300 | 38503560500 | 306000 | 306000 | 306500 | 305500 | 130 |
| 490 | 20240910 | 112200 | 38463787000 | 306000 | 306000 | 306500 | 306000 | 310 |
| 491 | 20240910 | 112100 | 38368917000 | 306000 | 305500 | 306500 | 305500 | 169 |
| 492 | 20240910 | 112000 | 38317239500 | 306000 | 306000 | 306500 | 305500 | 78 |
| 493 | 20240910 | 111900 | 38293375500 | 306000 | 306000 | 306500 | 306000 | 99 |
| 494 | 20240910 | 111800 | 38263076500 | 306000 | 306000 | 306500 | 306000 | 192 |
| 495 | 20240910 | 111700 | 38204323500 | 306000 | 306000 | 306500 | 305500 | 135 |
| 496 | 20240910 | 111600 | 38163026000 | 306000 | 306000 | 306500 | 305500 | 446 |
| 497 | 20240910 | 111500 | 38026551500 | 306000 | 306500 | 306500 | 305500 | 290 |
| 498 | 20240910 | 111400 | 37937822000 | 306000 | 306000 | 306500 | 306000 | 108 |
| 499 | 20240910 | 111300 | 37904768000 | 306000 | 306500 | 307000 | 306000 | 248 |
| 500 | 20240910 | 111200 | 37828763000 | 306500 | 307000 | 307000 | 306500 | 93 |
| 501 | 20240910 | 111100 | 37800251000 | 307000 | 306500 | 307000 | 306500 | 114 |
| 502 | 20240910 | 111000 | 37765303000 | 306500 | 307000 | 307000 | 306500 | 185 |
| 503 | 20240910 | 110900 | 37708575000 | 307500 | 307000 | 307500 | 307000 | 321 |
| 504 | 20240910 | 110800 | 37610024000 | 307000 | 307000 | 307500 | 307000 | 150 |
| 505 | 20240910 | 110700 | 37563964000 | 307000 | 307000 | 307500 | 307000 | 131 |
| 506 | 20240910 | 110600 | 37523740000 | 307000 | 307000 | 307500 | 307000 | 143 |
| 507 | 20240910 | 110500 | 37479826000 | 307500 | 307000 | 307500 | 306500 | 402 |
| 508 | 20240910 | 110400 | 37356410000 | 307500 | 307000 | 307500 | 307000 | 90 |
| 509 | 20240910 | 110300 | 37328777000 | 307500 | 307500 | 308000 | 307000 | 273 |
| 510 | 20240910 | 110200 | 37244839000 | 307500 | 308000 | 308000 | 307000 | 427 |
| 511 | 20240910 | 110100 | 37113532000 | 307500 | 308000 | 308500 | 307500 | 213 |
| 512 | 20240910 | 110000 | 37047935000 | 308000 | 308500 | 308500 | 308000 | 95 |
| 513 | 20240910 | 105900 | 37018660500 | 308500 | 308500 | 308500 | 308000 | 267 |
| 514 | 20240910 | 105800 | 36936348000 | 308000 | 308500 | 309000 | 308000 | 476 |
| 515 | 20240910 | 105700 | 36789556500 | 309000 | 308000 | 309000 | 308000 | 1167 |
| 516 | 20240910 | 105600 | 36429525000 | 308500 | 307500 | 308500 | 307500 | 820 |
| 517 | 20240910 | 105500 | 36176934000 | 308000 | 307500 | 308000 | 307500 | 63 |
| 518 | 20240910 | 105400 | 36157537500 | 307500 | 308000 | 308000 | 307500 | 141 |
| 519 | 20240910 | 105300 | 36114166000 | 308000 | 307500 | 308000 | 307000 | 399 |
| 520 | 20240910 | 105200 | 35991539000 | 307500 | 307500 | 308000 | 307500 | 152 |
| 521 | 20240910 | 105100 | 35944788000 | 308000 | 307000 | 308500 | 307000 | 3164 |
| 522 | 20240910 | 105000 | 34971303500 | 307000 | 305500 | 307500 | 305500 | 2694 |
| 523 | 20240910 | 104900 | 34145174500 | 306000 | 305500 | 307500 | 305500 | 2300 |
| 524 | 20240910 | 104800 | 33439944000 | 305500 | 306500 | 307000 | 305500 | 370 |
| 525 | 20240910 | 104700 | 33326544500 | 306500 | 305500 | 307000 | 305500 | 1412 |
| 526 | 20240910 | 104600 | 32893964500 | 305000 | 307000 | 307000 | 305000 | 888 |
| 527 | 20240910 | 104500 | 32621847500 | 306500 | 306500 | 307000 | 305500 | 973 |
| 528 | 20240910 | 104400 | 32323895000 | 306500 | 306500 | 307000 | 306000 | 125 |
| 529 | 20240910 | 104300 | 32285610000 | 306500 | 307000 | 307000 | 306500 | 532 |
| 530 | 20240910 | 104200 | 32122547500 | 306500 | 306500 | 307000 | 306000 | 1248 |
| 531 | 20240910 | 104100 | 31740066000 | 306500 | 307000 | 307000 | 306500 | 91 |
| 532 | 20240910 | 104000 | 31712158500 | 307000 | 307500 | 307500 | 306500 | 408 |
| 533 | 20240910 | 103900 | 31586935000 | 307000 | 306000 | 307500 | 306000 | 1691 |
| 534 | 20240910 | 103800 | 31067364500 | 306500 | 305500 | 306500 | 305500 | 2848 |
| 535 | 20240910 | 103700 | 30194767500 | 305500 | 305000 | 306500 | 304500 | 2499 |
| 536 | 20240910 | 103600 | 29430161500 | 304500 | 305000 | 305000 | 304500 | 351 |
| 537 | 20240910 | 103500 | 29323206500 | 305000 | 305000 | 305000 | 304500 | 217 |
| 538 | 20240910 | 103400 | 29257044000 | 305000 | 304500 | 305000 | 304500 | 97 |
| 539 | 20240910 | 103300 | 29227498000 | 304500 | 304500 | 304500 | 304000 | 380 |
| 540 | 20240910 | 103200 | 29111806000 | 304500 | 304000 | 304500 | 303500 | 271 |
| 541 | 20240910 | 103100 | 29029439000 | 303500 | 304000 | 304000 | 303500 | 119 |
| 542 | 20240910 | 103000 | 28993287000 | 304000 | 304500 | 304500 | 303500 | 470 |
| 543 | 20240910 | 102900 | 28850365500 | 304500 | 304000 | 304500 | 304000 | 955 |
| 544 | 20240910 | 102800 | 28559994000 | 304000 | 303500 | 304000 | 303500 | 202 |
| 545 | 20240910 | 102700 | 28498610000 | 303500 | 303500 | 304000 | 303500 | 256 |
| 546 | 20240910 | 102600 | 28420826000 | 303500 | 303500 | 303500 | 303000 | 504 |
| 547 | 20240910 | 102500 | 28267880500 | 303500 | 303000 | 303500 | 303000 | 165 |
| 548 | 20240910 | 102400 | 28217831500 | 303000 | 303000 | 303500 | 303000 | 531 |
| 549 | 20240910 | 102300 | 28056868000 | 303500 | 304000 | 304000 | 303000 | 2422 |
| 550 | 20240910 | 102200 | 27321971500 | 304000 | 304500 | 304500 | 303500 | 610 |
| 551 | 20240910 | 102100 | 27136526000 | 304500 | 304000 | 304500 | 304000 | 412 |
| 552 | 20240910 | 102000 | 27011171000 | 304500 | 304500 | 304500 | 304000 | 347 |
| 553 | 20240910 | 101900 | 26905617500 | 304000 | 304000 | 304500 | 303500 | 1267 |
| 554 | 20240910 | 101800 | 26520489500 | 303500 | 304000 | 304000 | 303500 | 365 |
| 555 | 20240910 | 101700 | 26409611500 | 303500 | 303500 | 304000 | 303500 | 132 |
| 556 | 20240910 | 101600 | 26369529500 | 303500 | 304000 | 304000 | 303500 | 387 |
| 557 | 20240910 | 101500 | 26251984000 | 304000 | 303500 | 304000 | 303500 | 110 |
| 558 | 20240910 | 101400 | 26218569000 | 304000 | 303500 | 304000 | 303500 | 164 |
| 559 | 20240910 | 101300 | 26168753500 | 303500 | 304000 | 304500 | 303500 | 525 |
| 560 | 20240910 | 101200 | 26009218500 | 304000 | 305000 | 305500 | 304000 | 2159 |
| 561 | 20240910 | 101100 | 25352121000 | 305000 | 305500 | 305500 | 305000 | 1538 |
| 562 | 20240910 | 101000 | 24882792000 | 305000 | 305500 | 305500 | 305000 | 212 |
| 563 | 20240910 | 100900 | 24818077500 | 305000 | 305000 | 305500 | 305000 | 424 |
| 564 | 20240910 | 100800 | 24688731000 | 305000 | 305000 | 305500 | 305000 | 290 |
| 565 | 20240910 | 100700 | 24600269500 | 305000 | 305500 | 305500 | 305000 | 1123 |
| 566 | 20240910 | 100600 | 24257702500 | 305000 | 305500 | 306000 | 305000 | 596 |
| 567 | 20240910 | 100500 | 24075636500 | 306000 | 306000 | 306000 | 305500 | 475 |
| 568 | 20240910 | 100400 | 23930349000 | 305500 | 306000 | 306000 | 305500 | 81 |
| 569 | 20240910 | 100300 | 23905580000 | 306000 | 305500 | 306000 | 305500 | 159 |
| 570 | 20240910 | 100200 | 23856950000 | 305500 | 306000 | 306000 | 305500 | 100 |
| 571 | 20240910 | 100100 | 23826377000 | 306000 | 306500 | 307000 | 306000 | 848 |
| 572 | 20240910 | 100000 | 23566552500 | 307000 | 306500 | 307000 | 306500 | 561 |
| 573 | 20240910 | 095900 | 23394338500 | 306500 | 306000 | 307000 | 305500 | 1517 |
| 574 | 20240910 | 095800 | 22929141500 | 306000 | 305500 | 306000 | 305500 | 161 |
| 575 | 20240910 | 095700 | 22879926500 | 306000 | 306000 | 306000 | 305500 | 193 |
| 576 | 20240910 | 095600 | 22820940000 | 305500 | 306000 | 306000 | 305500 | 152 |
| 577 | 20240910 | 095500 | 22774470000 | 306000 | 305500 | 306000 | 305500 | 747 |
| 578 | 20240910 | 095400 | 22546209000 | 306500 | 305500 | 306500 | 305500 | 131 |
| 579 | 20240910 | 095300 | 22506142000 | 306000 | 306000 | 306000 | 305500 | 167 |
| 580 | 20240910 | 095200 | 22455067000 | 306000 | 306500 | 306500 | 305500 | 731 |
| 581 | 20240910 | 095100 | 22231382000 | 306500 | 306000 | 306500 | 306000 | 154 |
| 582 | 20240910 | 095000 | 22184217000 | 306500 | 306500 | 307000 | 306000 | 265 |
| 583 | 20240910 | 094900 | 22103017500 | 306000 | 306000 | 306500 | 306000 | 630 |
| 584 | 20240910 | 094800 | 21909997500 | 306500 | 306500 | 306500 | 306000 | 294 |
| 585 | 20240910 | 094700 | 21819909000 | 306500 | 306000 | 306500 | 305500 | 233 |
| 586 | 20240910 | 094600 | 21748540500 | 306000 | 306000 | 306000 | 305500 | 905 |
| 587 | 20240910 | 094500 | 21471695000 | 306000 | 305500 | 306000 | 305500 | 180 |
| 588 | 20240910 | 094400 | 21416657000 | 305500 | 305500 | 306000 | 305000 | 455 |
| 589 | 20240910 | 094300 | 21277661500 | 305500 | 305500 | 305500 | 305000 | 671 |
| 590 | 20240910 | 094200 | 21072702500 | 306000 | 306000 | 306000 | 305500 | 170 |
| 591 | 20240910 | 094100 | 21020727500 | 306000 | 306000 | 306000 | 305500 | 144 |
| 592 | 20240910 | 094000 | 20976682500 | 306000 | 305500 | 306000 | 305000 | 882 |
| 593 | 20240910 | 093900 | 20707122000 | 305500 | 305500 | 305500 | 305000 | 246 |
| 594 | 20240910 | 093800 | 20632007500 | 305500 | 307000 | 307000 | 305000 | 756 |
| 595 | 20240910 | 093700 | 20400879000 | 307000 | 305500 | 307000 | 305500 | 1132 |
| 596 | 20240910 | 093600 | 20054678500 | 305500 | 305000 | 305500 | 305000 | 360 |
| 597 | 20240910 | 093500 | 19944837500 | 305500 | 305500 | 305500 | 305000 | 728 |
| 598 | 20240910 | 093400 | 19722440500 | 306000 | 305000 | 306000 | 305000 | 803 |
| 599 | 20240910 | 093300 | 19477140500 | 305500 | 304500 | 305500 | 304500 | 837 |
| 600 | 20240910 | 093200 | 19221885000 | 305000 | 306000 | 306000 | 304500 | 3365 |
| 601 | 20240910 | 093100 | 18194943500 | 306000 | 306000 | 306000 | 305500 | 1323 |
| 602 | 20240910 | 093000 | 17790501500 | 305500 | 307000 | 307000 | 305500 | 1448 |
| 603 | 20240910 | 092900 | 17347433000 | 306500 | 307000 | 307000 | 306000 | 2029 |
| 604 | 20240910 | 092800 | 16725600500 | 307000 | 307500 | 307500 | 306000 | 2170 |
| 605 | 20240910 | 092700 | 16059937000 | 307500 | 308500 | 308500 | 307000 | 1328 |
| 606 | 20240910 | 092600 | 15651121000 | 308000 | 308500 | 308500 | 308000 | 555 |
| 607 | 20240910 | 092500 | 15479993500 | 308500 | 310000 | 310500 | 308500 | 616 |
| 608 | 20240910 | 092400 | 15289440000 | 310000 | 309500 | 310000 | 309500 | 446 |
| 609 | 20240910 | 092300 | 15151301500 | 310000 | 310500 | 310500 | 308500 | 2053 |
| 610 | 20240910 | 092200 | 14514885000 | 310500 | 309500 | 310500 | 309000 | 807 |
| 611 | 20240910 | 092100 | 14264815500 | 309500 | 309000 | 310000 | 308500 | 1334 |
| 612 | 20240910 | 092000 | 13853088500 | 308500 | 308500 | 309500 | 308500 | 538 |
| 613 | 20240910 | 091900 | 13686865500 | 308500 | 309500 | 310000 | 308500 | 411 |
| 614 | 20240910 | 091800 | 13559789000 | 309500 | 310000 | 310500 | 309500 | 1142 |
| 615 | 20240910 | 091700 | 13205968500 | 310500 | 308500 | 310500 | 308500 | 1690 |
| 616 | 20240910 | 091600 | 12682270500 | 308500 | 309000 | 309500 | 308500 | 830 |
| 617 | 20240910 | 091500 | 12425842500 | 309000 | 307500 | 309500 | 307500 | 1261 |
| 618 | 20240910 | 091400 | 12036787000 | 307500 | 308000 | 308500 | 307000 | 1629 |
| 619 | 20240910 | 091300 | 11535581000 | 308000 | 309500 | 310000 | 308000 | 1990 |
| 620 | 20240910 | 091200 | 10921341000 | 309000 | 310000 | 310000 | 308500 | 2495 |
| 621 | 20240910 | 091100 | 10149654500 | 310000 | 312000 | 312000 | 309000 | 3366 |
| 622 | 20240910 | 091000 | 9105266000 | 312000 | 312000 | 312500 | 311500 | 739 |
| 623 | 20240910 | 090900 | 8874654500 | 312000 | 312500 | 312500 | 311500 | 765 |
| 624 | 20240910 | 090800 | 8635904000 | 312500 | 311500 | 313000 | 311500 | 626 |
| 625 | 20240910 | 090700 | 8440566000 | 312000 | 311500 | 312000 | 310500 | 3070 |
| 626 | 20240910 | 090600 | 7485598000 | 311500 | 311500 | 312000 | 310500 | 2535 |
| 627 | 20240910 | 090500 | 6696445000 | 311500 | 310500 | 312000 | 310500 | 1807 |
| 628 | 20240910 | 090400 | 6133709000 | 310500 | 312500 | 313000 | 310000 | 3126 |
| 629 | 20240910 | 090300 | 5160028500 | 312500 | 315500 | 316000 | 312000 | 3574 |
| 630 | 20240910 | 090200 | 4035803000 | 315500 | 313500 | 315500 | 312000 | 3017 |
| 631 | 20240910 | 090100 | 3088543500 | 313500 | 312000 | 315000 | 311500 | 4034 |
| 632 | 20240910 | 090000 | 1824297500 | 312000 | 309500 | 314000 | 309500 | 5876 |